595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185200,368232730,3425,3425,3425,3425,2976
|
|
20231206,185100,368232730,3425,3425,3425,3425,0
|
|
20231206,185000,368232730,3425,3425,3425,3425,0
|
|
20231206,184900,368232730,3425,3425,3425,3425,0
|
|
20231206,184800,368232730,3425,3425,3425,3425,0
|
|
20231206,184700,368232730,3425,3425,3425,3425,0
|
|
20231206,184600,368232730,3425,3425,3425,3425,0
|
|
20231206,184500,368232730,3425,3425,3425,3425,0
|
|
20231206,184400,368232730,3425,3425,3425,3425,0
|
|
20231206,184300,368232730,3425,3425,3425,3425,0
|
|
20231206,184200,368232730,3425,3425,3425,3425,0
|
|
20231206,184100,368232730,3425,3425,3425,3425,0
|
|
20231206,184000,368232730,3425,3425,3425,3425,0
|
|
20231206,183900,368232730,3425,3425,3425,3425,0
|
|
20231206,183800,368232730,3425,3425,3425,3425,0
|
|
20231206,183700,368232730,3425,3425,3425,3425,0
|
|
20231206,183600,368232730,3425,3425,3425,3425,0
|
|
20231206,183500,368232730,3425,3425,3425,3425,0
|
|
20231206,183400,368232730,3425,3425,3425,3425,0
|
|
20231206,183300,368232730,3425,3425,3425,3425,0
|
|
20231206,183200,368232730,3425,3425,3425,3425,0
|
|
20231206,183100,368232730,3425,3425,3425,3425,0
|
|
20231206,183000,368232730,3425,3425,3425,3425,0
|
|
20231206,182900,368232730,3425,3425,3425,3425,0
|
|
20231206,182800,368232730,3425,3425,3425,3425,0
|
|
20231206,182700,368232730,3425,3425,3425,3425,0
|
|
20231206,182600,368232730,3425,3425,3425,3425,0
|
|
20231206,182500,368232730,3425,3425,3425,3425,0
|
|
20231206,182400,368232730,3425,3425,3425,3425,0
|
|
20231206,182300,368232730,3425,3425,3425,3425,0
|
|
20231206,182200,368232730,3425,3425,3425,3425,2976
|
|
20231206,182100,368232730,3425,3425,3425,3425,0
|
|
20231206,182000,368232730,3425,3425,3425,3425,0
|
|
20231206,181900,368232730,3425,3425,3425,3425,0
|
|
20231206,181800,368232730,3425,3425,3425,3425,0
|
|
20231206,181700,368232730,3425,3425,3425,3425,0
|
|
20231206,181600,368232730,3425,3425,3425,3425,0
|
|
20231206,181500,368232730,3425,3425,3425,3425,0
|
|
20231206,181400,368232730,3425,3425,3425,3425,0
|
|
20231206,181300,368232730,3425,3425,3425,3425,0
|
|
20231206,181200,368232730,3425,3425,3425,3425,0
|
|
20231206,181100,368232730,3425,3425,3425,3425,0
|
|
20231206,181000,368232730,3425,3425,3425,3425,0
|
|
20231206,180900,368232730,3425,3425,3425,3425,0
|
|
20231206,180800,368232730,3425,3425,3425,3425,0
|
|
20231206,180700,368232730,3425,3425,3425,3425,0
|
|
20231206,180600,368232730,3425,3425,3425,3425,0
|
|
20231206,180500,368232730,3425,3425,3425,3425,0
|
|
20231206,180400,368232730,3425,3425,3425,3425,0
|
|
20231206,180300,368232730,3425,3425,3425,3425,0
|
|
20231206,180200,368232730,3425,3425,3425,3425,0
|
|
20231206,180100,368232730,3425,3425,3425,3425,0
|
|
20231206,180000,368232730,3425,3425,3425,3425,0
|
|
20231206,175900,368232730,3425,3425,3425,3425,0
|
|
20231206,175800,368232730,3425,3425,3425,3425,0
|
|
20231206,175700,368232730,3425,3425,3425,3425,0
|
|
20231206,175600,368232730,3425,3425,3425,3425,0
|
|
20231206,175500,368232730,3425,3425,3425,3425,0
|
|
20231206,175400,368232730,3425,3425,3425,3425,0
|
|
20231206,175300,368232730,3425,3425,3425,3425,0
|
|
20231206,175200,368232730,3425,3425,3425,3425,2976
|
|
20231206,175100,368232730,3425,3425,3425,3425,0
|
|
20231206,175000,368232730,3425,3425,3425,3425,0
|
|
20231206,174900,368232730,3425,3425,3425,3425,0
|
|
20231206,174800,368232730,3425,3425,3425,3425,0
|
|
20231206,174700,368232730,3425,3425,3425,3425,0
|
|
20231206,174600,368232730,3425,3425,3425,3425,0
|
|
20231206,174500,368232730,3425,3425,3425,3425,0
|
|
20231206,174400,368232730,3425,3425,3425,3425,0
|
|
20231206,174300,368232730,3425,3425,3425,3425,0
|
|
20231206,174200,368232730,3425,3425,3425,3425,0
|
|
20231206,174100,368232730,3425,3425,3425,3425,0
|
|
20231206,174000,368232730,3425,3425,3425,3425,0
|
|
20231206,173900,368232730,3425,3425,3425,3425,0
|
|
20231206,173800,368232730,3425,3425,3425,3425,0
|
|
20231206,173700,368232730,3425,3425,3425,3425,0
|
|
20231206,173600,368232730,3425,3425,3425,3425,0
|
|
20231206,173500,368232730,3425,3425,3425,3425,0
|
|
20231206,173400,368232730,3425,3425,3425,3425,0
|
|
20231206,173300,368232730,3425,3425,3425,3425,0
|
|
20231206,173200,368232730,3425,3425,3425,3425,0
|
|
20231206,173100,368232730,3425,3425,3425,3425,0
|
|
20231206,173000,368232730,3425,3425,3425,3425,0
|
|
20231206,172900,368232730,3425,3425,3425,3425,0
|
|
20231206,172800,368232730,3425,3425,3425,3425,0
|
|
20231206,172700,368232730,3425,3425,3425,3425,0
|
|
20231206,172600,368232730,3425,3425,3425,3425,0
|
|
20231206,172500,368232730,3425,3425,3425,3425,0
|
|
20231206,172400,368232730,3425,3425,3425,3425,0
|
|
20231206,172300,368232730,3425,3425,3425,3425,0
|
|
20231206,172200,368232730,3425,3425,3425,3425,2976
|
|
20231206,172100,368232730,3425,3425,3425,3425,0
|
|
20231206,172000,368232730,3425,3425,3425,3425,0
|
|
20231206,171900,368232730,3425,3425,3425,3425,0
|
|
20231206,171800,368232730,3425,3425,3425,3425,0
|
|
20231206,171700,368232730,3425,3425,3425,3425,0
|
|
20231206,171600,368232730,3425,3425,3425,3425,0
|
|
20231206,171500,368232730,3425,3425,3425,3425,0
|
|
20231206,171400,368232730,3425,3425,3425,3425,0
|
|
20231206,171300,368232730,3425,3425,3425,3425,0
|
|
20231206,171200,368232730,3425,3425,3425,3425,0
|
|
20231206,171100,368232730,3425,3425,3425,3425,0
|
|
20231206,171000,368232730,3425,3425,3425,3425,0
|
|
20231206,170900,368232730,3425,3425,3425,3425,0
|
|
20231206,170800,368232730,3425,3425,3425,3425,0
|
|
20231206,170700,368232730,3425,3425,3425,3425,0
|
|
20231206,170600,368232730,3425,3425,3425,3425,0
|
|
20231206,170500,368232730,3425,3425,3425,3425,0
|
|
20231206,170400,368232730,3425,3425,3425,3425,0
|
|
20231206,170300,368232730,3425,3425,3425,3425,0
|
|
20231206,170200,368232730,3425,3425,3425,3425,0
|
|
20231206,170100,368232730,3425,3425,3425,3425,0
|
|
20231206,170000,368232730,3425,3425,3425,3425,0
|
|
20231206,165900,368232730,3425,3425,3425,3425,0
|
|
20231206,165800,368232730,3425,3425,3425,3425,0
|
|
20231206,165700,368232730,3425,3425,3425,3425,0
|
|
20231206,165600,368232730,3425,3425,3425,3425,0
|
|
20231206,165500,368232730,3425,3425,3425,3425,0
|
|
20231206,165400,368232730,3425,3425,3425,3425,0
|
|
20231206,165300,368232730,3425,3425,3425,3425,0
|
|
20231206,165200,368232730,3425,3425,3425,3425,2976
|
|
20231206,165100,368232730,3425,3425,3425,3425,0
|
|
20231206,165000,368232730,3425,3425,3425,3425,0
|
|
20231206,164900,368232730,3425,3425,3425,3425,0
|
|
20231206,164800,368232730,3425,3425,3425,3425,0
|
|
20231206,164700,368232730,3425,3425,3425,3425,0
|
|
20231206,164600,368232730,3425,3425,3425,3425,0
|
|
20231206,164500,368232730,3425,3425,3425,3425,0
|
|
20231206,164400,368232730,3425,3425,3425,3425,0
|
|
20231206,164300,368232730,3425,3425,3425,3425,0
|
|
20231206,164200,368232730,3425,3425,3425,3425,0
|
|
20231206,164100,368232730,3425,3425,3425,3425,0
|
|
20231206,164000,368232730,3425,3425,3425,3425,0
|
|
20231206,163900,368232730,3425,3425,3425,3425,0
|
|
20231206,163800,368232730,3425,3425,3425,3425,0
|
|
20231206,163700,368232730,3425,3425,3425,3425,0
|
|
20231206,163600,368232730,3425,3425,3425,3425,0
|
|
20231206,163500,368232730,3425,3425,3425,3425,0
|
|
20231206,163400,368232730,3425,3425,3425,3425,0
|
|
20231206,163300,368232730,3425,3425,3425,3425,0
|
|
20231206,163200,368232730,3425,3425,3425,3425,0
|
|
20231206,163100,368232730,3425,3425,3425,3425,0
|
|
20231206,163000,368232730,3425,3425,3425,3425,0
|
|
20231206,162900,368232730,3425,3425,3425,3425,0
|
|
20231206,162800,368232730,3425,3425,3425,3425,0
|
|
20231206,162700,368232730,3425,3425,3425,3425,0
|
|
20231206,162600,368232730,3425,3425,3425,3425,0
|
|
20231206,162500,368232730,3425,3425,3425,3425,0
|
|
20231206,162400,368232730,3425,3425,3425,3425,0
|
|
20231206,162300,368232730,3425,3425,3425,3425,0
|
|
20231206,162200,368232730,3425,3425,3425,3425,2976
|
|
20231206,162100,368232730,3425,3425,3425,3425,0
|
|
20231206,162000,368232730,3425,3425,3425,3425,0
|
|
20231206,161900,368232730,3425,3425,3425,3425,0
|
|
20231206,161800,368232730,3425,3425,3425,3425,0
|
|
20231206,161700,368232730,3425,3425,3425,3425,0
|
|
20231206,161600,368232730,3425,3425,3425,3425,0
|
|
20231206,161500,368232730,3425,3425,3425,3425,0
|
|
20231206,161400,368232730,3425,3425,3425,3425,0
|
|
20231206,161300,368232730,3425,3425,3425,3425,0
|
|
20231206,161200,368232730,3425,3425,3425,3425,0
|
|
20231206,161100,368232730,3425,3425,3425,3425,0
|
|
20231206,161000,368232730,3425,3425,3425,3425,0
|
|
20231206,160900,368232730,3425,3425,3425,3425,0
|
|
20231206,160800,368232730,3425,3425,3425,3425,0
|
|
20231206,160700,368232730,3425,3425,3425,3425,0
|
|
20231206,160600,368232730,3425,3425,3425,3425,0
|
|
20231206,160500,368232730,3425,3425,3425,3425,0
|
|
20231206,160400,368232730,3425,3425,3425,3425,0
|
|
20231206,160300,368232730,3425,3425,3425,3425,0
|
|
20231206,160200,368232730,3425,3425,3425,3425,0
|
|
20231206,160100,368232730,3425,3425,3425,3425,0
|
|
20231206,160000,368232730,3425,3425,3425,3425,0
|
|
20231206,155900,368232730,3425,3425,3425,3425,0
|
|
20231206,155800,368232730,3425,3425,3425,3425,0
|
|
20231206,155700,368232730,3425,3425,3425,3425,0
|
|
20231206,155600,368232730,3425,3425,3425,3425,0
|
|
20231206,155500,368232730,3425,3425,3425,3425,0
|
|
20231206,155400,368232730,3425,3425,3425,3425,0
|
|
20231206,155300,368232730,3425,3425,3425,3425,0
|
|
20231206,155200,368232730,3425,3425,3425,3425,2976
|
|
20231206,155100,368232730,3425,3425,3425,3425,0
|
|
20231206,155000,368232730,3425,3425,3425,3425,0
|
|
20231206,154900,368232730,3425,3425,3425,3425,0
|
|
20231206,154800,368232730,3425,3425,3425,3425,0
|
|
20231206,154700,368232730,3425,3425,3425,3425,0
|
|
20231206,154600,368232730,3425,3425,3425,3425,0
|
|
20231206,154500,368232730,3425,3425,3425,3425,0
|
|
20231206,154400,368232730,3425,3425,3425,3425,0
|
|
20231206,154300,368232730,3425,3425,3425,3425,0
|
|
20231206,154200,368232730,3425,3425,3425,3425,0
|
|
20231206,154100,368232730,3425,3425,3425,3425,0
|
|
20231206,154000,368232730,3425,3425,3425,3425,0
|
|
20231206,153900,368232730,3425,3425,3425,3425,0
|
|
20231206,153800,368232730,3425,3425,3425,3425,0
|
|
20231206,153700,368232730,3425,3425,3425,3425,0
|
|
20231206,153600,368232730,3425,3425,3425,3425,0
|
|
20231206,153500,368232730,3425,3425,3425,3425,0
|
|
20231206,153400,368232730,3425,3425,3425,3425,0
|
|
20231206,153300,368232730,3425,3425,3425,3425,0
|
|
20231206,153200,368232730,3425,3425,3425,3425,0
|
|
20231206,153100,368232730,3425,3425,3425,3425,0
|
|
20231206,153000,368232730,3425,3425,3425,3425,2976
|
|
20231206,152900,358039930,3435,3435,3435,3435,0
|
|
20231206,152800,358039930,3435,3435,3435,3435,0
|
|
20231206,152700,358039930,3435,3435,3435,3435,0
|
|
20231206,152600,358039930,3435,3435,3435,3435,0
|
|
20231206,152500,358039930,3435,3435,3435,3435,0
|
|
20231206,152400,358039930,3435,3435,3435,3435,0
|
|
20231206,152300,358039930,3435,3435,3435,3435,0
|
|
20231206,152200,358039930,3435,3435,3435,3435,0
|
|
20231206,152100,358039930,3435,3435,3435,3435,0
|
|
20231206,152000,358039930,3435,3435,3435,3435,0
|
|
20231206,151900,358039930,3435,3420,3435,3420,1533
|
|
20231206,151800,352784215,3420,3420,3420,3420,54
|
|
20231206,151700,352599535,3420,3420,3420,3420,20
|
|
20231206,151600,352531135,3435,3435,3435,3435,741
|
|
20231206,151500,349985800,3430,3420,3430,3415,1393
|
|
20231206,151400,345211655,3425,3425,3425,3425,242
|
|
20231206,151300,344382805,3420,3425,3425,3420,75
|
|
20231206,151200,344126195,3425,3425,3425,3425,18
|
|
20231206,151100,344064545,3425,3425,3425,3425,18
|
|
20231206,151000,344002895,3425,3425,3425,3425,267
|
|
20231206,150900,343088420,3425,3425,3425,3425,113
|
|
20231206,150800,342701395,3405,3405,3405,3405,1194
|
|
20231206,150700,338635825,3405,3405,3405,3405,3
|
|
20231206,150600,338625610,3405,3410,3410,3405,1117
|
|
20231206,150500,334821050,3435,3435,3435,3435,0
|
|
20231206,150400,334821050,3435,3435,3435,3400,5016
|
|
20231206,150300,317730435,3435,3435,3435,3435,3
|
|
20231206,150200,317720130,3420,3420,3420,3420,0
|
|
20231206,150100,317720130,3420,3420,3420,3420,289
|
|
20231206,150000,316731750,3425,3425,3425,3425,0
|
|
20231206,145900,316731750,3425,3420,3425,3420,1402
|
|
20231206,145800,311930300,3405,3425,3425,3405,193
|
|
20231206,145700,311269375,3425,3420,3425,3420,3455
|
|
20231206,145600,299453265,3400,3410,3410,3400,6697
|
|
20231206,145500,276678115,3430,3425,3445,3400,5463
|
|
20231206,145400,258038750,3420,3450,3450,3420,4000
|
|
20231206,145300,244321915,3455,3455,3455,3455,20
|
|
20231206,145200,244252815,3450,3455,3455,3450,9
|
|
20231206,145100,244221740,3455,3450,3455,3450,507
|
|
20231206,145000,242472555,3450,3450,3450,3450,456
|
|
20231206,144900,240899355,3430,3430,3430,3430,23
|
|
20231206,144800,240820465,3430,3430,3430,3430,974
|
|
20231206,144700,237479645,3425,3425,3425,3425,0
|
|
20231206,144600,237479645,3425,3460,3460,3425,1308
|
|
20231206,144500,232994230,3460,3440,3460,3430,697
|
|
20231206,144400,230600510,3440,3445,3445,3440,247
|
|
20231206,144300,229750755,3450,3450,3450,3450,0
|
|
20231206,144200,229750755,3450,3450,3450,3450,1501
|
|
20231206,144100,224572305,3465,3465,3465,3465,62
|
|
20231206,144000,224357475,3465,3465,3465,3465,0
|
|
20231206,143900,224357475,3465,3465,3465,3465,0
|
|
20231206,143800,224357475,3465,3465,3465,3465,0
|
|
20231206,143700,224357475,3465,3465,3465,3465,0
|
|
20231206,143600,224357475,3465,3465,3465,3465,0
|
|
20231206,143500,224357475,3465,3465,3465,3465,0
|
|
20231206,143400,224357475,3465,3465,3465,3465,0
|
|
20231206,143300,224357475,3465,3465,3465,3465,0
|
|
20231206,143200,224357475,3465,3465,3465,3465,0
|
|
20231206,143100,224357475,3465,3460,3465,3460,3
|
|
20231206,143000,224347090,3440,3440,3440,3440,0
|
|
20231206,142900,224347090,3440,3450,3450,3440,97
|
|
20231206,142800,224012460,3430,3445,3445,3430,346
|
|
20231206,142700,222825630,3450,3460,3460,3420,9526
|
|
20231206,142600,190092500,3465,3465,3465,3465,300
|
|
20231206,142500,189053000,3465,3465,3465,3465,0
|
|
20231206,142400,189053000,3465,3465,3465,3465,0
|
|
20231206,142300,189053000,3465,3465,3465,3465,0
|
|
20231206,142200,189053000,3465,3465,3465,3465,0
|
|
20231206,142100,189053000,3465,3465,3465,3465,2187
|
|
20231206,142000,181475045,3465,3465,3465,3465,0
|
|
20231206,141900,181475045,3465,3465,3465,3465,0
|
|
20231206,141800,181475045,3465,3465,3465,3465,1
|
|
20231206,141700,181471580,3465,3465,3465,3465,80
|
|
20231206,141600,181194380,3465,3465,3465,3465,21
|
|
20231206,141500,181121615,3465,3460,3465,3460,27
|
|
20231206,141400,181028090,3465,3465,3465,3465,0
|
|
20231206,141300,181028090,3465,3465,3465,3465,0
|
|
20231206,141200,181028090,3465,3465,3465,3465,21
|
|
20231206,141100,180955325,3460,3460,3460,3460,30
|
|
20231206,141000,180851525,3465,3465,3465,3465,0
|
|
20231206,140900,180851525,3465,3465,3465,3465,0
|
|
20231206,140800,180851525,3465,3465,3465,3465,122
|
|
20231206,140700,180428795,3465,3465,3465,3465,0
|
|
20231206,140600,180428795,3465,3465,3465,3465,92
|
|
20231206,140500,180110015,3460,3460,3460,3460,5
|
|
20231206,140400,180092715,3465,3465,3465,3465,70
|
|
20231206,140300,179850165,3460,3460,3460,3460,286
|
|
20231206,140200,178860605,3465,3465,3465,3465,0
|
|
20231206,140100,178860605,3465,3460,3465,3460,465
|
|
20231206,140000,177251685,3465,3465,3465,3465,0
|
|
20231206,135900,177251685,3465,3465,3465,3465,0
|
|
20231206,135800,177251685,3465,3465,3465,3465,1657
|
|
20231206,135700,171510180,3465,3465,3465,3465,372
|
|
20231206,135600,170221200,3465,3465,3465,3465,0
|
|
20231206,135500,170221200,3465,3465,3465,3465,0
|
|
20231206,135400,170221200,3465,3465,3465,3465,0
|
|
20231206,135300,170221200,3465,3465,3465,3465,80
|
|
20231206,135200,169944000,3470,3470,3470,3470,0
|
|
20231206,135100,169944000,3470,3470,3470,3470,0
|
|
20231206,135000,169944000,3470,3470,3470,3470,527
|
|
20231206,134900,168115310,3470,3470,3470,3470,0
|
|
20231206,134800,168115310,3470,3470,3470,3470,6
|
|
20231206,134700,168094490,3465,3465,3465,3465,0
|
|
20231206,134600,168094490,3465,3465,3465,3465,45
|
|
20231206,134500,167938565,3465,3465,3465,3465,0
|
|
20231206,134400,167938565,3465,3465,3465,3465,100
|
|
20231206,134300,167592065,3475,3475,3475,3475,313
|
|
20231206,134200,166504390,3470,3470,3470,3470,978
|
|
20231206,134100,163110730,3470,3470,3470,3470,69
|
|
20231206,134000,162871300,3475,3475,3475,3475,0
|
|
20231206,133900,162871300,3475,3475,3475,3475,0
|
|
20231206,133800,162871300,3475,3475,3475,3475,0
|
|
20231206,133700,162871300,3475,3475,3475,3475,0
|
|
20231206,133600,162871300,3475,3475,3475,3475,0
|
|
20231206,133500,162871300,3475,3475,3475,3475,0
|
|
20231206,133400,162871300,3475,3475,3475,3475,0
|
|
20231206,133300,162871300,3475,3475,3475,3475,1
|
|
20231206,133200,162867825,3470,3470,3470,3470,50
|
|
20231206,133100,162694325,3470,3470,3470,3470,0
|
|
20231206,133000,162694325,3470,3470,3470,3470,0
|
|
20231206,132900,162694325,3470,3470,3470,3470,0
|
|
20231206,132800,162694325,3470,3470,3470,3470,0
|
|
20231206,132700,162694325,3470,3470,3470,3470,0
|
|
20231206,132600,162694325,3470,3475,3475,3470,580
|
|
20231206,132500,160679225,3475,3475,3475,3475,256
|
|
20231206,132400,159789625,3475,3475,3475,3475,135
|
|
20231206,132300,159320500,3475,3480,3480,3475,31
|
|
20231206,132200,159212730,3480,3480,3480,3480,0
|
|
20231206,132100,159212730,3480,3480,3480,3480,0
|
|
20231206,132000,159212730,3480,3480,3480,3480,0
|
|
20231206,131900,159212730,3480,3480,3480,3480,5
|
|
20231206,131800,159195330,3480,3480,3480,3480,0
|
|
20231206,131700,159195330,3480,3480,3480,3480,10
|
|
20231206,131600,159160530,3480,3480,3480,3480,85
|
|
20231206,131500,158864730,3480,3480,3480,3480,0
|
|
20231206,131400,158864730,3480,3480,3480,3480,0
|
|
20231206,131300,158864730,3480,3480,3480,3480,200
|
|
20231206,131200,158168730,3475,3475,3475,3475,0
|
|
20231206,131100,158168730,3475,3475,3475,3475,0
|
|
20231206,131000,158168730,3475,3475,3475,3475,0
|
|
20231206,130900,158168730,3475,3475,3475,3475,0
|
|
20231206,130800,158168730,3475,3480,3480,3475,512
|
|
20231206,130700,156388175,3480,3480,3480,3480,0
|
|
20231206,130600,156388175,3480,3480,3480,3480,2
|
|
20231206,130500,156381215,3480,3475,3480,3475,264
|
|
20231206,130400,155463680,3475,3475,3475,3475,0
|
|
20231206,130300,155463680,3475,3480,3480,3475,20
|
|
20231206,130200,155394085,3480,3480,3480,3480,19
|
|
20231206,130100,155327965,3480,3480,3480,3480,87
|
|
20231206,130000,155025205,3480,3480,3480,3480,0
|
|
20231206,125900,155025205,3480,3480,3480,3480,3
|
|
20231206,125800,155014765,3475,3475,3475,3475,0
|
|
20231206,125700,155014765,3475,3475,3475,3475,0
|
|
20231206,125600,155014765,3475,3490,3490,3475,342
|
|
20231206,125500,153825815,3490,3490,3490,3490,0
|
|
20231206,125400,153825815,3490,3490,3490,3490,31
|
|
20231206,125300,153717625,3490,3490,3490,3490,3
|
|
20231206,125200,153707155,3490,3490,3490,3490,0
|
|
20231206,125100,153707155,3490,3490,3490,3490,0
|
|
20231206,125000,153707155,3490,3490,3490,3490,0
|
|
20231206,124900,153707155,3490,3490,3490,3490,90
|
|
20231206,124800,153393055,3490,3490,3490,3490,10
|
|
20231206,124700,153358155,3475,3475,3475,3475,0
|
|
20231206,124600,153358155,3475,3475,3475,3475,0
|
|
20231206,124500,153358155,3475,3475,3475,3475,136
|
|
20231206,124400,152885555,3485,3485,3485,3485,314
|
|
20231206,124300,151791265,3485,3485,3485,3485,6
|
|
20231206,124200,151770355,3485,3485,3485,3485,0
|
|
20231206,124100,151770355,3485,3485,3485,3485,6
|
|
20231206,124000,151749445,3470,3470,3470,3470,0
|
|
20231206,123900,151749445,3470,3470,3470,3470,0
|
|
20231206,123800,151749445,3470,3470,3470,3470,5
|
|
20231206,123700,151732095,3470,3470,3470,3470,0
|
|
20231206,123600,151732095,3470,3470,3470,3470,0
|
|
20231206,123500,151732095,3470,3470,3470,3470,227
|
|
20231206,123400,150944405,3470,3470,3470,3470,0
|
|
20231206,123300,150944405,3470,3470,3470,3470,1
|
|
20231206,123200,150940935,3485,3485,3485,3485,4
|
|
20231206,123100,150926995,3490,3490,3490,3490,251
|
|
20231206,123000,150051005,3490,3475,3495,3475,433
|
|
20231206,122900,148545755,3475,3475,3475,3475,0
|
|
20231206,122800,148545755,3475,3475,3475,3475,226
|
|
20231206,122700,147760405,3475,3475,3475,3475,0
|
|
20231206,122600,147760405,3475,3475,3475,3475,0
|
|
20231206,122500,147760405,3475,3475,3475,3475,1
|
|
20231206,122400,147756930,3470,3470,3470,3470,0
|
|
20231206,122300,147756930,3470,3470,3470,3470,0
|
|
20231206,122200,147756930,3470,3480,3480,3470,481
|
|
20231206,122100,146084960,3490,3490,3490,3490,0
|
|
20231206,122000,146084960,3490,3495,3495,3490,197
|
|
20231206,121900,145397270,3495,3490,3495,3490,143
|
|
20231206,121800,144898100,3495,3500,3500,3490,896
|
|
20231206,121700,141766600,3500,3500,3500,3500,0
|
|
20231206,121600,141766600,3500,3500,3500,3500,10
|
|
20231206,121500,141731600,3495,3475,3495,3475,176
|
|
20231206,121400,141118650,3475,3480,3480,3475,757
|
|
20231206,121300,138486490,3480,3485,3485,3480,313
|
|
20231206,121200,137397200,3490,3495,3500,3490,323
|
|
20231206,121100,136268940,3505,3505,3505,3495,1457
|
|
20231206,121000,131162425,3515,3505,3515,3495,479
|
|
20231206,120900,129484960,3510,3455,3540,3455,5367
|
|
20231206,120800,110700785,3450,3450,3450,3450,0
|
|
20231206,120700,110700785,3450,3450,3450,3450,0
|
|
20231206,120600,110700785,3450,3450,3450,3450,112
|
|
20231206,120500,110314385,3450,3450,3450,3450,0
|
|
20231206,120400,110314385,3450,3455,3455,3450,50
|
|
20231206,120300,110141880,3450,3450,3450,3450,6
|
|
20231206,120200,110121180,3455,3455,3455,3455,561
|
|
20231206,120100,108182925,3455,3455,3455,3455,1
|
|
20231206,120000,108179470,3460,3460,3460,3460,0
|
|
20231206,115900,108179470,3460,3460,3460,3460,1
|
|
20231206,115800,108176010,3460,3460,3460,3460,256
|
|
20231206,115700,107290250,3455,3455,3455,3455,250
|
|
20231206,115600,106426500,3460,3460,3460,3460,0
|
|
20231206,115500,106426500,3460,3460,3460,3460,0
|
|
20231206,115400,106426500,3460,3460,3460,3460,133
|
|
20231206,115300,105966320,3460,3460,3460,3460,97
|
|
20231206,115200,105630700,3455,3455,3455,3455,0
|
|
20231206,115100,105630700,3455,3455,3455,3455,0
|
|
20231206,115000,105630700,3455,3455,3455,3455,0
|
|
20231206,114900,105630700,3455,3455,3455,3455,363
|
|
20231206,114800,104376535,3455,3455,3455,3455,59
|
|
20231206,114700,104172690,3455,3455,3455,3455,1
|
|
20231206,114600,104169235,3460,3460,3460,3460,258
|
|
20231206,114500,103276555,3460,3460,3460,3460,474
|
|
20231206,114400,101636515,3465,3465,3465,3465,0
|
|
20231206,114300,101636515,3465,3465,3465,3465,0
|
|
20231206,114200,101636515,3465,3465,3465,3465,0
|
|
20231206,114100,101636515,3465,3465,3465,3465,0
|
|
20231206,114000,101636515,3465,3465,3465,3465,0
|
|
20231206,113900,101636515,3465,3465,3465,3465,0
|
|
20231206,113800,101636515,3465,3465,3465,3465,0
|
|
20231206,113700,101636515,3465,3465,3465,3465,1
|
|
20231206,113600,101633050,3465,3465,3465,3465,0
|
|
20231206,113500,101633050,3465,3465,3465,3465,0
|
|
20231206,113400,101633050,3465,3465,3465,3465,114
|
|
20231206,113300,101238040,3455,3455,3455,3455,133
|
|
20231206,113200,100778525,3450,3450,3450,3450,0
|
|
20231206,113100,100778525,3450,3450,3450,3450,0
|
|
20231206,113000,100778525,3450,3450,3450,3450,10
|
|
20231206,112900,100744025,3450,3450,3450,3450,250
|
|
20231206,112800,99881525,3450,3450,3450,3450,0
|
|
20231206,112700,99881525,3450,3450,3450,3450,0
|
|
20231206,112600,99881525,3450,3450,3450,3450,0
|
|
20231206,112500,99881525,3450,3450,3450,3450,0
|
|
20231206,112400,99881525,3450,3450,3450,3450,11
|
|
20231206,112300,99843575,3445,3445,3445,3445,500
|
|
20231206,112200,98121075,3445,3445,3445,3445,50
|
|
20231206,112100,97948825,3445,3445,3445,3445,50
|
|
20231206,112000,97776575,3445,3445,3445,3445,0
|
|
20231206,111900,97776575,3445,3445,3445,3445,0
|
|
20231206,111800,97776575,3445,3445,3445,3445,0
|
|
20231206,111700,97776575,3445,3445,3445,3445,0
|
|
20231206,111600,97776575,3445,3445,3445,3445,438
|
|
20231206,111500,96267665,3450,3450,3450,3450,175
|
|
20231206,111400,95663915,3450,3450,3450,3450,0
|
|
20231206,111300,95663915,3450,3450,3450,3450,0
|
|
20231206,111200,95663915,3450,3450,3450,3450,60
|
|
20231206,111100,95456915,3455,3455,3455,3455,0
|
|
20231206,111000,95456915,3455,3455,3455,3455,0
|
|
20231206,110900,95456915,3455,3455,3455,3455,0
|
|
20231206,110800,95456915,3455,3455,3455,3455,302
|
|
20231206,110700,94413505,3460,3460,3460,3460,54
|
|
20231206,110600,94226665,3455,3455,3455,3455,18
|
|
20231206,110500,94164475,3455,3455,3455,3455,1
|
|
20231206,110400,94161020,3445,3445,3445,3445,400
|
|
20231206,110300,92783020,3450,3450,3450,3450,0
|
|
20231206,110200,92783020,3450,3455,3455,3450,7
|
|
20231206,110100,92758850,3460,3460,3460,3460,4
|
|
20231206,110000,92745010,3460,3460,3460,3460,48
|
|
20231206,105900,92578930,3460,3460,3460,3460,45
|
|
20231206,105800,92423230,3460,3455,3460,3450,372
|
|
20231206,105700,91137625,3455,3455,3455,3455,71
|
|
20231206,105600,90892320,3455,3450,3455,3450,614
|
|
20231206,105500,88772750,3450,3440,3450,3435,962
|
|
20231206,105400,85463560,3440,3440,3440,3440,312
|
|
20231206,105300,84390280,3440,3445,3445,3435,85
|
|
20231206,105200,84097730,3445,3445,3445,3445,1
|
|
20231206,105100,84094285,3445,3445,3445,3445,6
|
|
20231206,105000,84073615,3445,3445,3445,3445,7
|
|
20231206,104900,84049500,3440,3440,3440,3440,0
|
|
20231206,104800,84049500,3440,3435,3440,3435,399
|
|
20231206,104700,82678645,3425,3425,3425,3425,278
|
|
20231206,104600,81726495,3425,3425,3425,3425,1
|
|
20231206,104500,81723070,3405,3425,3425,3405,399
|
|
20231206,104400,80363635,3425,3425,3425,3425,89
|
|
20231206,104300,80058810,3425,3425,3425,3425,5
|
|
20231206,104200,80041685,3425,3425,3425,3425,10
|
|
20231206,104100,80007435,3425,3425,3425,3425,0
|
|
20231206,104000,80007435,3425,3425,3425,3425,0
|
|
20231206,103900,80007435,3425,3425,3425,3425,0
|
|
20231206,103800,80007435,3425,3425,3425,3425,2
|
|
20231206,103700,80000585,3405,3405,3405,3405,0
|
|
20231206,103600,80000585,3405,3405,3405,3405,0
|
|
20231206,103500,80000585,3405,3410,3410,3405,599
|
|
20231206,103400,77958445,3405,3405,3405,3405,1
|
|
20231206,103300,77955040,3410,3410,3410,3410,0
|
|
20231206,103200,77955040,3410,3410,3410,3410,0
|
|
20231206,103100,77955040,3410,3410,3410,3410,10
|
|
20231206,103000,77920940,3410,3405,3410,3405,1301
|
|
20231206,102900,73491015,3405,3405,3405,3405,100
|
|
20231206,102800,73150515,3400,3400,3400,3400,208
|
|
20231206,102700,72443315,3400,3400,3400,3400,0
|
|
20231206,102600,72443315,3400,3400,3400,3400,1
|
|
20231206,102500,72439915,3405,3405,3405,3405,0
|
|
20231206,102400,72439915,3405,3405,3405,3405,81
|
|
20231206,102300,72164110,3405,3405,3405,3405,0
|
|
20231206,102200,72164110,3405,3405,3405,3405,0
|
|
20231206,102100,72164110,3405,3405,3405,3405,0
|
|
20231206,102000,72164110,3405,3405,3405,3405,0
|
|
20231206,101900,72164110,3405,3405,3405,3405,0
|
|
20231206,101800,72164110,3405,3405,3405,3405,0
|
|
20231206,101700,72164110,3405,3405,3405,3405,250
|
|
20231206,101600,71312860,3410,3410,3410,3410,1
|
|
20231206,101500,71309450,3410,3410,3410,3410,0
|
|
20231206,101400,71309450,3410,3410,3410,3410,12
|
|
20231206,101300,71268530,3410,3410,3410,3410,213
|
|
20231206,101200,70542200,3410,3410,3410,3410,68
|
|
20231206,101100,70310320,3410,3410,3410,3410,1
|
|
20231206,101000,70306910,3410,3410,3410,3410,215
|
|
20231206,100900,69573760,3410,3410,3410,3410,415
|
|
20231206,100800,68158610,3410,3410,3410,3410,26
|
|
20231206,100700,68069950,3405,3405,3405,3405,0
|
|
20231206,100600,68069950,3405,3405,3405,3405,0
|
|
20231206,100500,68069950,3405,3405,3405,3405,20
|
|
20231206,100400,68001850,3405,3405,3405,3405,0
|
|
20231206,100300,68001850,3405,3405,3405,3405,0
|
|
20231206,100200,68001850,3405,3405,3405,3405,1
|
|
20231206,100100,67998445,3400,3405,3405,3400,739
|
|
20231206,100000,65485830,3400,3400,3400,3400,0
|
|
20231206,095900,65485830,3400,3400,3400,3400,0
|
|
20231206,095800,65485830,3400,3400,3400,3400,122
|
|
20231206,095700,65071030,3400,3400,3400,3400,8
|
|
20231206,095600,65043830,3400,3400,3400,3400,2000
|
|
20231206,095500,58243830,3400,3405,3405,3400,475
|
|
20231206,095400,56628725,3405,3405,3405,3405,725
|
|
20231206,095300,54160100,3405,3405,3405,3405,0
|
|
20231206,095200,54160100,3405,3405,3405,3405,1
|
|
20231206,095100,54156695,3425,3425,3425,3425,310
|
|
20231206,095000,53094945,3425,3425,3425,3425,1
|
|
20231206,094900,53091520,3425,3425,3425,3425,0
|
|
20231206,094800,53091520,3425,3425,3425,3425,1
|
|
20231206,094700,53088095,3405,3405,3405,3405,0
|
|
20231206,094600,53088095,3405,3405,3405,3405,797
|
|
20231206,094500,50374310,3405,3405,3405,3405,0
|
|
20231206,094400,50374310,3405,3405,3405,3405,482
|
|
20231206,094300,48733100,3405,3405,3405,3405,31
|
|
20231206,094200,48627545,3400,3405,3405,3400,1236
|
|
20231206,094100,44418975,3435,3435,3435,3435,301
|
|
20231206,094000,43385040,3435,3415,3435,3415,1246
|
|
20231206,093900,39109370,3405,3405,3405,3405,400
|
|
20231206,093800,37747370,3405,3410,3410,3405,1588
|
|
20231206,093700,32332585,3410,3415,3415,3410,803
|
|
20231206,093600,29592150,3415,3415,3415,3415,626
|
|
20231206,093500,27454360,3435,3420,3435,3420,1029
|
|
20231206,093400,23932900,3420,3420,3420,3420,124
|
|
20231206,093300,23508820,3445,3445,3445,3445,1
|
|
20231206,093200,23505375,3450,3415,3450,3415,51
|
|
20231206,093100,23331175,3445,3445,3445,3445,8
|
|
20231206,093000,23303615,3450,3415,3455,3415,685
|
|
20231206,092900,20947925,3415,3415,3415,3415,0
|
|
20231206,092800,20947925,3415,3415,3415,3415,0
|
|
20231206,092700,20947925,3415,3420,3420,3415,196
|
|
20231206,092600,20278175,3420,3420,3420,3420,11
|
|
20231206,092500,20240555,3435,3435,3435,3435,2
|
|
20231206,092400,20233685,3420,3420,3420,3420,200
|
|
20231206,092300,19549685,3415,3415,3415,3415,43
|
|
20231206,092200,19402840,3415,3415,3415,3415,121
|
|
20231206,092100,18989625,3415,3415,3415,3415,10
|
|
20231206,092000,18955475,3415,3415,3415,3415,160
|
|
20231206,091900,18409075,3425,3425,3425,3425,2
|
|
20231206,091800,18402225,3425,3430,3430,3425,35
|
|
20231206,091700,18282200,3430,3415,3430,3415,4
|
|
20231206,091600,18268495,3415,3415,3415,3415,6
|
|
20231206,091500,18248005,3415,3430,3430,3415,34
|
|
20231206,091400,18131880,3435,3410,3435,3410,33
|
|
20231206,091300,18019045,3410,3410,3410,3410,226
|
|
20231206,091200,17248385,3410,3410,3410,3410,51
|
|
20231206,091100,17074475,3410,3410,3410,3410,228
|
|
20231206,091000,16296995,3410,3410,3410,3410,633
|
|
20231206,090900,14138465,3410,3410,3410,3410,412
|
|
20231206,090800,12733545,3410,3430,3430,3410,216
|
|
20231206,090700,11996865,3430,3430,3430,3430,50
|
|
20231206,090600,11825365,3405,3405,3405,3405,0
|
|
20231206,090500,11825365,3405,3405,3405,3405,22
|
|
20231206,090400,11750455,3400,3435,3435,3400,446
|
|
20231206,090300,10223155,3430,3455,3455,3430,1024
|
|
20231206,090200,6698210,3470,3420,3470,3400,897
|
|
20231206,090100,3632500,3420,3420,3420,3420,0
|
|
20231206,090000,3632500,3420,3410,3420,3410,1065
|