595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,185100,1412570385,3605,3605,3605,3605,0
|
|
20231208,185000,1412570385,3605,3605,3605,3605,0
|
|
20231208,184900,1412570385,3605,3605,3605,3605,0
|
|
20231208,184800,1412570385,3605,3605,3605,3605,0
|
|
20231208,184700,1412570385,3605,3605,3605,3605,0
|
|
20231208,184600,1412570385,3605,3605,3605,3605,0
|
|
20231208,184500,1412570385,3605,3605,3605,3605,0
|
|
20231208,184400,1412570385,3605,3605,3605,3605,0
|
|
20231208,184300,1412570385,3605,3605,3605,3605,0
|
|
20231208,184200,1412570385,3605,3605,3605,3605,0
|
|
20231208,184100,1412570385,3605,3605,3605,3605,0
|
|
20231208,184000,1412570385,3605,3605,3605,3605,0
|
|
20231208,183900,1412570385,3605,3605,3605,3605,0
|
|
20231208,183800,1412570385,3605,3605,3605,3605,0
|
|
20231208,183700,1412570385,3605,3605,3605,3605,0
|
|
20231208,183600,1412570385,3605,3605,3605,3605,0
|
|
20231208,183500,1412570385,3605,3605,3605,3605,0
|
|
20231208,183400,1412570385,3605,3605,3605,3605,0
|
|
20231208,183300,1412570385,3605,3605,3605,3605,0
|
|
20231208,183200,1412570385,3605,3605,3605,3605,0
|
|
20231208,183100,1412570385,3605,3605,3605,3605,0
|
|
20231208,183000,1412570385,3605,3605,3605,3605,0
|
|
20231208,182900,1412570385,3605,3605,3605,3605,0
|
|
20231208,182800,1412570385,3605,3605,3605,3605,0
|
|
20231208,182700,1412570385,3605,3605,3605,3605,0
|
|
20231208,182600,1412570385,3605,3605,3605,3605,0
|
|
20231208,182500,1412570385,3605,3605,3605,3605,0
|
|
20231208,182400,1412570385,3605,3605,3605,3605,0
|
|
20231208,182300,1412570385,3605,3605,3605,3605,0
|
|
20231208,182200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,182100,1412570385,3605,3605,3605,3605,0
|
|
20231208,182000,1412570385,3605,3605,3605,3605,0
|
|
20231208,181900,1412570385,3605,3605,3605,3605,0
|
|
20231208,181800,1412570385,3605,3605,3605,3605,0
|
|
20231208,181700,1412570385,3605,3605,3605,3605,0
|
|
20231208,181600,1412570385,3605,3605,3605,3605,0
|
|
20231208,181500,1412570385,3605,3605,3605,3605,0
|
|
20231208,181400,1412570385,3605,3605,3605,3605,0
|
|
20231208,181300,1412570385,3605,3605,3605,3605,0
|
|
20231208,181200,1412570385,3605,3605,3605,3605,0
|
|
20231208,181100,1412570385,3605,3605,3605,3605,0
|
|
20231208,181000,1412570385,3605,3605,3605,3605,0
|
|
20231208,180900,1412570385,3605,3605,3605,3605,0
|
|
20231208,180800,1412570385,3605,3605,3605,3605,0
|
|
20231208,180700,1412570385,3605,3605,3605,3605,0
|
|
20231208,180600,1412570385,3605,3605,3605,3605,0
|
|
20231208,180500,1412570385,3605,3605,3605,3605,0
|
|
20231208,180400,1412570385,3605,3605,3605,3605,0
|
|
20231208,180300,1412570385,3605,3605,3605,3605,0
|
|
20231208,180200,1412570385,3605,3605,3605,3605,0
|
|
20231208,180100,1412570385,3605,3605,3605,3605,0
|
|
20231208,180000,1412570385,3605,3605,3605,3605,0
|
|
20231208,175900,1412570385,3605,3605,3605,3605,0
|
|
20231208,175800,1412570385,3605,3605,3605,3605,0
|
|
20231208,175700,1412570385,3605,3605,3605,3605,0
|
|
20231208,175600,1412570385,3605,3605,3605,3605,0
|
|
20231208,175500,1412570385,3605,3605,3605,3605,0
|
|
20231208,175400,1412570385,3605,3605,3605,3605,0
|
|
20231208,175300,1412570385,3605,3605,3605,3605,0
|
|
20231208,175200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,175100,1412570385,3605,3605,3605,3605,0
|
|
20231208,175000,1412570385,3605,3605,3605,3605,0
|
|
20231208,174900,1412570385,3605,3605,3605,3605,0
|
|
20231208,174800,1412570385,3605,3605,3605,3605,0
|
|
20231208,174700,1412570385,3605,3605,3605,3605,0
|
|
20231208,174600,1412570385,3605,3605,3605,3605,0
|
|
20231208,174500,1412570385,3605,3605,3605,3605,0
|
|
20231208,174400,1412570385,3605,3605,3605,3605,0
|
|
20231208,174300,1412570385,3605,3605,3605,3605,0
|
|
20231208,174200,1412570385,3605,3605,3605,3605,0
|
|
20231208,174100,1412570385,3605,3605,3605,3605,0
|
|
20231208,174000,1412570385,3605,3605,3605,3605,0
|
|
20231208,173900,1412570385,3605,3605,3605,3605,0
|
|
20231208,173800,1412570385,3605,3605,3605,3605,0
|
|
20231208,173700,1412570385,3605,3605,3605,3605,0
|
|
20231208,173600,1412570385,3605,3605,3605,3605,0
|
|
20231208,173500,1412570385,3605,3605,3605,3605,0
|
|
20231208,173400,1412570385,3605,3605,3605,3605,0
|
|
20231208,173300,1412570385,3605,3605,3605,3605,0
|
|
20231208,173200,1412570385,3605,3605,3605,3605,0
|
|
20231208,173100,1412570385,3605,3605,3605,3605,0
|
|
20231208,173000,1412570385,3605,3605,3605,3605,0
|
|
20231208,172900,1412570385,3605,3605,3605,3605,0
|
|
20231208,172800,1412570385,3605,3605,3605,3605,0
|
|
20231208,172700,1412570385,3605,3605,3605,3605,0
|
|
20231208,172600,1412570385,3605,3605,3605,3605,0
|
|
20231208,172500,1412570385,3605,3605,3605,3605,0
|
|
20231208,172400,1412570385,3605,3605,3605,3605,0
|
|
20231208,172300,1412570385,3605,3605,3605,3605,0
|
|
20231208,172200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,172100,1412570385,3605,3605,3605,3605,0
|
|
20231208,172000,1412570385,3605,3605,3605,3605,0
|
|
20231208,171900,1412570385,3605,3605,3605,3605,0
|
|
20231208,171800,1412570385,3605,3605,3605,3605,0
|
|
20231208,171700,1412570385,3605,3605,3605,3605,0
|
|
20231208,171600,1412570385,3605,3605,3605,3605,0
|
|
20231208,171500,1412570385,3605,3605,3605,3605,0
|
|
20231208,171400,1412570385,3605,3605,3605,3605,0
|
|
20231208,171300,1412570385,3605,3605,3605,3605,0
|
|
20231208,171200,1412570385,3605,3605,3605,3605,0
|
|
20231208,171100,1412570385,3605,3605,3605,3605,0
|
|
20231208,171000,1412570385,3605,3605,3605,3605,0
|
|
20231208,170900,1412570385,3605,3605,3605,3605,0
|
|
20231208,170800,1412570385,3605,3605,3605,3605,0
|
|
20231208,170700,1412570385,3605,3605,3605,3605,0
|
|
20231208,170600,1412570385,3605,3605,3605,3605,0
|
|
20231208,170500,1412570385,3605,3605,3605,3605,0
|
|
20231208,170400,1412570385,3605,3605,3605,3605,0
|
|
20231208,170300,1412570385,3605,3605,3605,3605,0
|
|
20231208,170200,1412570385,3605,3605,3605,3605,0
|
|
20231208,170100,1412570385,3605,3605,3605,3605,0
|
|
20231208,170000,1412570385,3605,3605,3605,3605,0
|
|
20231208,165900,1412570385,3605,3605,3605,3605,0
|
|
20231208,165800,1412570385,3605,3605,3605,3605,0
|
|
20231208,165700,1412570385,3605,3605,3605,3605,0
|
|
20231208,165600,1412570385,3605,3605,3605,3605,0
|
|
20231208,165500,1412570385,3605,3605,3605,3605,0
|
|
20231208,165400,1412570385,3605,3605,3605,3605,0
|
|
20231208,165300,1412570385,3605,3605,3605,3605,0
|
|
20231208,165200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,165100,1412570385,3605,3605,3605,3605,0
|
|
20231208,165000,1412570385,3605,3605,3605,3605,0
|
|
20231208,164900,1412570385,3605,3605,3605,3605,0
|
|
20231208,164800,1412570385,3605,3605,3605,3605,0
|
|
20231208,164700,1412570385,3605,3605,3605,3605,0
|
|
20231208,164600,1412570385,3605,3605,3605,3605,0
|
|
20231208,164500,1412570385,3605,3605,3605,3605,0
|
|
20231208,164400,1412570385,3605,3605,3605,3605,0
|
|
20231208,164300,1412570385,3605,3605,3605,3605,0
|
|
20231208,164200,1412570385,3605,3605,3605,3605,0
|
|
20231208,164100,1412570385,3605,3605,3605,3605,0
|
|
20231208,164000,1412570385,3605,3605,3605,3605,0
|
|
20231208,163900,1412570385,3605,3605,3605,3605,0
|
|
20231208,163800,1412570385,3605,3605,3605,3605,0
|
|
20231208,163700,1412570385,3605,3605,3605,3605,0
|
|
20231208,163600,1412570385,3605,3605,3605,3605,0
|
|
20231208,163500,1412570385,3605,3605,3605,3605,0
|
|
20231208,163400,1412570385,3605,3605,3605,3605,0
|
|
20231208,163300,1412570385,3605,3605,3605,3605,0
|
|
20231208,163200,1412570385,3605,3605,3605,3605,0
|
|
20231208,163100,1412570385,3605,3605,3605,3605,0
|
|
20231208,163000,1412570385,3605,3605,3605,3605,0
|
|
20231208,162900,1412570385,3605,3605,3605,3605,0
|
|
20231208,162800,1412570385,3605,3605,3605,3605,0
|
|
20231208,162700,1412570385,3605,3605,3605,3605,0
|
|
20231208,162600,1412570385,3605,3605,3605,3605,0
|
|
20231208,162500,1412570385,3605,3605,3605,3605,0
|
|
20231208,162400,1412570385,3605,3605,3605,3605,0
|
|
20231208,162300,1412570385,3605,3605,3605,3605,0
|
|
20231208,162200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,162100,1412570385,3605,3605,3605,3605,0
|
|
20231208,162000,1412570385,3605,3605,3605,3605,0
|
|
20231208,161900,1412570385,3605,3605,3605,3605,0
|
|
20231208,161800,1412570385,3605,3605,3605,3605,0
|
|
20231208,161700,1412570385,3605,3605,3605,3605,0
|
|
20231208,161600,1412570385,3605,3605,3605,3605,0
|
|
20231208,161500,1412570385,3605,3605,3605,3605,0
|
|
20231208,161400,1412570385,3605,3605,3605,3605,0
|
|
20231208,161300,1412570385,3605,3605,3605,3605,0
|
|
20231208,161200,1412570385,3605,3605,3605,3605,0
|
|
20231208,161100,1412570385,3605,3605,3605,3605,0
|
|
20231208,161000,1412570385,3605,3605,3605,3605,0
|
|
20231208,160900,1412570385,3605,3605,3605,3605,0
|
|
20231208,160800,1412570385,3605,3605,3605,3605,0
|
|
20231208,160700,1412570385,3605,3605,3605,3605,0
|
|
20231208,160600,1412570385,3605,3605,3605,3605,0
|
|
20231208,160500,1412570385,3605,3605,3605,3605,0
|
|
20231208,160400,1412570385,3605,3605,3605,3605,0
|
|
20231208,160300,1412570385,3605,3605,3605,3605,0
|
|
20231208,160200,1412570385,3605,3605,3605,3605,0
|
|
20231208,160100,1412570385,3605,3605,3605,3605,0
|
|
20231208,160000,1412570385,3605,3605,3605,3605,0
|
|
20231208,155900,1412570385,3605,3605,3605,3605,0
|
|
20231208,155800,1412570385,3605,3605,3605,3605,0
|
|
20231208,155700,1412570385,3605,3605,3605,3605,0
|
|
20231208,155600,1412570385,3605,3605,3605,3605,0
|
|
20231208,155500,1412570385,3605,3605,3605,3605,0
|
|
20231208,155400,1412570385,3605,3605,3605,3605,0
|
|
20231208,155300,1412570385,3605,3605,3605,3605,0
|
|
20231208,155200,1412570385,3605,3605,3605,3605,7685
|
|
20231208,155100,1412570385,3605,3605,3605,3605,0
|
|
20231208,155000,1412570385,3605,3605,3605,3605,0
|
|
20231208,154900,1412570385,3605,3605,3605,3605,0
|
|
20231208,154800,1412570385,3605,3605,3605,3605,0
|
|
20231208,154700,1412570385,3605,3605,3605,3605,0
|
|
20231208,154600,1412570385,3605,3605,3605,3605,0
|
|
20231208,154500,1412570385,3605,3605,3605,3605,0
|
|
20231208,154400,1412570385,3605,3605,3605,3605,0
|
|
20231208,154300,1412570385,3605,3605,3605,3605,0
|
|
20231208,154200,1412570385,3605,3605,3605,3605,0
|
|
20231208,154100,1412570385,3605,3605,3605,3605,0
|
|
20231208,154000,1412570385,3605,3605,3605,3605,0
|
|
20231208,153900,1412570385,3605,3605,3605,3605,0
|
|
20231208,153800,1412570385,3605,3605,3605,3605,0
|
|
20231208,153700,1412570385,3605,3605,3605,3605,0
|
|
20231208,153600,1412570385,3605,3605,3605,3605,0
|
|
20231208,153500,1412570385,3605,3605,3605,3605,0
|
|
20231208,153400,1412570385,3605,3605,3605,3605,0
|
|
20231208,153300,1412570385,3605,3605,3605,3605,0
|
|
20231208,153200,1412570385,3605,3605,3605,3605,0
|
|
20231208,153100,1412570385,3605,3605,3605,3605,0
|
|
20231208,153000,1412570385,3605,3605,3605,3605,7685
|
|
20231208,152900,1384865960,3655,3655,3655,3655,0
|
|
20231208,152800,1384865960,3655,3655,3655,3655,0
|
|
20231208,152700,1384865960,3655,3655,3655,3655,0
|
|
20231208,152600,1384865960,3655,3655,3655,3655,0
|
|
20231208,152500,1384865960,3655,3655,3655,3655,0
|
|
20231208,152400,1384865960,3655,3655,3655,3655,0
|
|
20231208,152300,1384865960,3655,3655,3655,3655,0
|
|
20231208,152200,1384865960,3655,3655,3655,3655,0
|
|
20231208,152100,1384865960,3655,3655,3655,3655,0
|
|
20231208,152000,1384865960,3655,3655,3655,3655,0
|
|
20231208,151900,1384865960,3655,3640,3655,3640,2112
|
|
20231208,151800,1377153880,3625,3645,3645,3625,74
|
|
20231208,151700,1376885125,3645,3650,3655,3645,85
|
|
20231208,151600,1376574830,3635,3655,3655,3635,5210
|
|
20231208,151500,1357594935,3645,3645,3645,3645,59
|
|
20231208,151400,1357379880,3645,3645,3650,3645,474
|
|
20231208,151300,1355651650,3645,3620,3645,3620,38
|
|
20231208,151200,1355514015,3620,3620,3620,3620,101
|
|
20231208,151100,1355148395,3620,3620,3620,3620,29
|
|
20231208,151000,1355043415,3645,3645,3645,3620,1249
|
|
20231208,150900,1350492810,3645,3640,3645,3640,1002
|
|
20231208,150800,1346842020,3635,3630,3635,3630,146
|
|
20231208,150700,1346311315,3635,3610,3635,3610,502
|
|
20231208,150600,1344498920,3640,3640,3640,3640,0
|
|
20231208,150500,1344498920,3640,3625,3640,3605,10293
|
|
20231208,150400,1307334765,3640,3630,3640,3630,501
|
|
20231208,150300,1305516125,3625,3625,3625,3625,296
|
|
20231208,150200,1304443125,3625,3625,3625,3625,0
|
|
20231208,150100,1304443125,3625,3645,3645,3625,2576
|
|
20231208,150000,1295097645,3625,3640,3640,3625,702
|
|
20231208,145900,1292548640,3650,3640,3650,3640,3
|
|
20231208,145800,1292537710,3640,3640,3640,3640,0
|
|
20231208,145700,1292537710,3640,3625,3640,3620,649
|
|
20231208,145600,1290176410,3620,3650,3650,3620,5409
|
|
20231208,145500,1270561090,3635,3635,3635,3635,100
|
|
20231208,145400,1270197590,3650,3635,3655,3630,468
|
|
20231208,145300,1268494610,3635,3635,3635,3635,0
|
|
20231208,145200,1268494610,3635,3635,3635,3635,2
|
|
20231208,145100,1268487340,3635,3640,3640,3635,2404
|
|
20231208,145000,1259743555,3655,3655,3655,3655,0
|
|
20231208,144900,1259743555,3655,3655,3655,3655,0
|
|
20231208,144800,1259743555,3655,3655,3655,3655,0
|
|
20231208,144700,1259743555,3655,3655,3655,3655,1
|
|
20231208,144600,1259739900,3640,3640,3640,3640,1091
|
|
20231208,144500,1255768660,3640,3650,3650,3640,564
|
|
20231208,144400,1253715540,3645,3655,3655,3645,1746
|
|
20231208,144300,1247351360,3645,3650,3650,3645,2060
|
|
20231208,144200,1239832860,3650,3645,3650,3645,225
|
|
20231208,144100,1239011735,3650,3650,3650,3650,0
|
|
20231208,144000,1239011735,3650,3650,3650,3650,360
|
|
20231208,143900,1237697735,3650,3650,3650,3650,710
|
|
20231208,143800,1235106235,3650,3650,3650,3645,335
|
|
20231208,143700,1233883980,3650,3660,3660,3650,325
|
|
20231208,143600,1232694490,3660,3660,3660,3660,1
|
|
20231208,143500,1232690830,3660,3660,3660,3660,3
|
|
20231208,143400,1232679850,3660,3660,3660,3660,0
|
|
20231208,143300,1232679850,3660,3660,3660,3660,0
|
|
20231208,143200,1232679850,3660,3655,3660,3650,312
|
|
20231208,143100,1231538195,3650,3650,3650,3650,0
|
|
20231208,143000,1231538195,3650,3665,3665,3650,2001
|
|
20231208,142900,1224234530,3650,3660,3660,3650,16
|
|
20231208,142800,1224176070,3665,3665,3670,3665,5646
|
|
20231208,142700,1203483435,3665,3670,3670,3665,459
|
|
20231208,142600,1201800845,3670,3675,3675,3670,191
|
|
20231208,142500,1201098995,3670,3650,3670,3650,910
|
|
20231208,142400,1197759315,3650,3650,3650,3650,49
|
|
20231208,142300,1197580465,3650,3655,3655,3650,1156
|
|
20231208,142200,1193360925,3650,3670,3670,3650,443
|
|
20231208,142100,1191743375,3670,3650,3670,3650,31
|
|
20231208,142000,1191630205,3670,3650,3670,3650,203
|
|
20231208,141900,1190886395,3670,3660,3670,3650,436
|
|
20231208,141800,1189292800,3660,3660,3670,3660,21
|
|
20231208,141700,1189215930,3660,3660,3660,3660,54
|
|
20231208,141600,1189018290,3660,3670,3675,3660,111
|
|
20231208,141500,1188611470,3675,3675,3675,3675,0
|
|
20231208,141400,1188611470,3675,3660,3675,3660,72
|
|
20231208,141300,1188347935,3675,3675,3675,3675,0
|
|
20231208,141200,1188347935,3675,3675,3675,3675,0
|
|
20231208,141100,1188347935,3675,3655,3675,3655,2
|
|
20231208,141000,1188340605,3675,3675,3675,3675,1
|
|
20231208,140900,1188336930,3675,3675,3675,3675,397
|
|
20231208,140800,1186877955,3675,3675,3675,3675,0
|
|
20231208,140700,1186877955,3675,3675,3675,3675,10
|
|
20231208,140600,1186841205,3675,3670,3675,3650,2438
|
|
20231208,140500,1177911860,3670,3670,3670,3670,25
|
|
20231208,140400,1177820110,3680,3670,3680,3670,20
|
|
20231208,140300,1177746690,3680,3670,3680,3670,37
|
|
20231208,140200,1177610740,3680,3680,3680,3680,1
|
|
20231208,140100,1177607060,3670,3670,3670,3670,367
|
|
20231208,140000,1176260170,3680,3680,3680,3680,0
|
|
20231208,135900,1176260170,3680,3680,3680,3680,1
|
|
20231208,135800,1176256490,3670,3670,3680,3670,703
|
|
20231208,135700,1173670120,3670,3670,3675,3670,445
|
|
20231208,135600,1172036920,3680,3670,3680,3665,359
|
|
20231208,135500,1170719300,3670,3685,3685,3670,217
|
|
20231208,135400,1169919670,3685,3695,3700,3685,2623
|
|
20231208,135300,1160219715,3695,3695,3695,3695,182
|
|
20231208,135200,1159547225,3690,3705,3710,3690,1111
|
|
20231208,135100,1155431375,3705,3710,3720,3705,4747
|
|
20231208,135000,1137819680,3710,3685,3710,3685,19178
|
|
20231208,134900,1066859650,3685,3690,3690,3685,786
|
|
20231208,134800,1063959325,3690,3675,3695,3675,8650
|
|
20231208,134700,1032083610,3675,3675,3675,3675,121
|
|
20231208,134600,1031638935,3680,3665,3680,3665,2989
|
|
20231208,134500,1020649350,3670,3670,3670,3670,409
|
|
20231208,134400,1019148320,3675,3675,3675,3675,1
|
|
20231208,134300,1019144645,3670,3670,3670,3670,180
|
|
20231208,134200,1018484045,3665,3665,3665,3665,118
|
|
20231208,134100,1018051575,3665,3665,3665,3665,14
|
|
20231208,134000,1018000265,3660,3660,3660,3660,0
|
|
20231208,133900,1018000265,3660,3660,3660,3660,767
|
|
20231208,133800,1015193045,3660,3650,3660,3650,162
|
|
20231208,133700,1014601735,3660,3660,3660,3660,0
|
|
20231208,133600,1014601735,3660,3660,3660,3660,0
|
|
20231208,133500,1014601735,3660,3660,3660,3660,0
|
|
20231208,133400,1014601735,3660,3660,3660,3660,1
|
|
20231208,133300,1014598075,3645,3645,3645,3645,0
|
|
20231208,133200,1014598075,3645,3645,3645,3645,0
|
|
20231208,133100,1014598075,3645,3650,3650,3645,321
|
|
20231208,133000,1013426770,3660,3660,3660,3660,250
|
|
20231208,132900,1012511770,3660,3660,3660,3660,828
|
|
20231208,132800,1009481290,3660,3660,3660,3660,0
|
|
20231208,132700,1009481290,3660,3660,3660,3660,0
|
|
20231208,132600,1009481290,3660,3660,3660,3660,0
|
|
20231208,132500,1009481290,3660,3660,3660,3660,0
|
|
20231208,132400,1009481290,3660,3660,3660,3660,278
|
|
20231208,132300,1008463810,3660,3650,3660,3650,204
|
|
20231208,132200,1007717570,3650,3650,3650,3650,0
|
|
20231208,132100,1007717570,3650,3650,3650,3650,0
|
|
20231208,132000,1007717570,3650,3650,3650,3650,0
|
|
20231208,131900,1007717570,3650,3650,3650,3650,0
|
|
20231208,131800,1007717570,3650,3650,3650,3650,5
|
|
20231208,131700,1007699320,3650,3650,3650,3650,0
|
|
20231208,131600,1007699320,3650,3650,3650,3650,0
|
|
20231208,131500,1007699320,3650,3650,3650,3650,429
|
|
20231208,131400,1006133470,3650,3645,3650,3645,2
|
|
20231208,131300,1006126175,3645,3645,3645,3645,0
|
|
20231208,131200,1006126175,3645,3645,3645,3645,1086
|
|
20231208,131100,1002167705,3645,3650,3650,3645,430
|
|
20231208,131000,1000599815,3650,3655,3655,3650,437
|
|
20231208,130900,999004040,3655,3660,3680,3655,702
|
|
20231208,130800,996433610,3660,3660,3660,3660,78
|
|
20231208,130700,996148130,3660,3660,3660,3660,500
|
|
20231208,130600,994318130,3680,3670,3680,3670,282
|
|
20231208,130500,993282510,3680,3670,3680,3670,36
|
|
20231208,130400,993150380,3670,3670,3670,3670,818
|
|
20231208,130300,990148320,3670,3670,3670,3670,0
|
|
20231208,130200,990148320,3670,3685,3690,3670,227
|
|
20231208,130100,989314755,3690,3695,3695,3665,15
|
|
20231208,130000,989259670,3690,3665,3690,3665,2059
|
|
20231208,125900,981697710,3665,3665,3665,3665,0
|
|
20231208,125800,981697710,3665,3680,3695,3660,2253
|
|
20231208,125700,973388555,3660,3645,3660,3645,72
|
|
20231208,125600,973125575,3685,3655,3685,3655,3041
|
|
20231208,125500,961951445,3655,3640,3655,3640,1001
|
|
20231208,125400,958306825,3640,3640,3640,3640,999
|
|
20231208,125300,954670465,3640,3640,3640,3640,0
|
|
20231208,125200,954670465,3640,3655,3655,3635,20
|
|
20231208,125100,954597615,3655,3655,3655,3655,3
|
|
20231208,125000,954586650,3655,3645,3660,3630,1311
|
|
20231208,124900,949809075,3630,3630,3630,3630,5
|
|
20231208,124800,949790925,3630,3640,3640,3630,142
|
|
20231208,124700,949275410,3640,3645,3645,3640,455
|
|
20231208,124600,947619200,3640,3645,3645,3640,77
|
|
20231208,124500,947338570,3645,3645,3645,3645,0
|
|
20231208,124400,947338570,3645,3645,3645,3645,0
|
|
20231208,124300,947338570,3645,3645,3645,3645,0
|
|
20231208,124200,947338570,3645,3645,3645,3645,1
|
|
20231208,124100,947334925,3640,3640,3640,3640,1050
|
|
20231208,124000,943512925,3640,3640,3640,3640,18
|
|
20231208,123900,943447405,3640,3630,3640,3630,501
|
|
20231208,123800,941628765,3625,3630,3630,3625,239
|
|
20231208,123700,940761745,3625,3630,3630,3625,1571
|
|
20231208,123600,935062515,3630,3630,3630,3630,0
|
|
20231208,123500,935062515,3630,3635,3635,3630,1082
|
|
20231208,123400,931132380,3640,3645,3645,3640,908
|
|
20231208,123300,927824975,3645,3645,3645,3645,549
|
|
20231208,123200,925823870,3645,3645,3645,3645,0
|
|
20231208,123100,925823870,3645,3650,3650,3645,368
|
|
20231208,123000,924480880,3650,3650,3650,3650,1
|
|
20231208,122900,924477230,3650,3650,3650,3650,1
|
|
20231208,122800,924473580,3650,3650,3650,3650,0
|
|
20231208,122700,924473580,3650,3650,3650,3650,0
|
|
20231208,122600,924473580,3650,3650,3650,3650,3
|
|
20231208,122500,924462630,3650,3650,3650,3650,0
|
|
20231208,122400,924462630,3650,3650,3650,3650,1
|
|
20231208,122300,924458980,3650,3650,3650,3650,0
|
|
20231208,122200,924458980,3650,3650,3650,3650,0
|
|
20231208,122100,924458980,3650,3650,3650,3650,9
|
|
20231208,122000,924426130,3650,3650,3650,3650,52
|
|
20231208,121900,924236330,3650,3650,3650,3650,0
|
|
20231208,121800,924236330,3650,3645,3650,3645,136
|
|
20231208,121700,923740550,3645,3650,3650,3645,588
|
|
20231208,121600,921594525,3655,3650,3655,3650,283
|
|
20231208,121500,920561525,3650,3660,3660,3650,1734
|
|
20231208,121400,914228170,3660,3660,3665,3660,603
|
|
20231208,121300,912021140,3665,3670,3670,3665,103
|
|
20231208,121200,911643390,3670,3670,3670,3670,262
|
|
20231208,121100,910681850,3660,3660,3660,3660,0
|
|
20231208,121000,910681850,3660,3660,3660,3660,364
|
|
20231208,120900,909349610,3670,3670,3670,3670,2
|
|
20231208,120800,909342270,3675,3675,3675,3675,244
|
|
20231208,120700,908445570,3675,3675,3675,3675,50
|
|
20231208,120600,908261820,3675,3675,3675,3675,101
|
|
20231208,120500,907890645,3675,3675,3675,3675,0
|
|
20231208,120400,907890645,3675,3670,3675,3670,1485
|
|
20231208,120300,902435565,3670,3670,3675,3670,1632
|
|
20231208,120200,896445125,3675,3675,3675,3675,202
|
|
20231208,120100,895702775,3675,3675,3675,3675,272
|
|
20231208,120000,894703175,3680,3680,3680,3680,1550
|
|
20231208,115900,888999175,3680,3660,3680,3660,6546
|
|
20231208,115800,864985905,3660,3660,3660,3655,552
|
|
20231208,115700,862965835,3655,3655,3655,3655,0
|
|
20231208,115600,862965835,3655,3655,3655,3655,50
|
|
20231208,115500,862783085,3660,3655,3660,3655,406
|
|
20231208,115400,861297960,3660,3660,3660,3660,501
|
|
20231208,115300,859464300,3655,3655,3655,3655,5
|
|
20231208,115200,859446025,3655,3655,3655,3655,0
|
|
20231208,115100,859446025,3655,3655,3655,3655,0
|
|
20231208,115000,859446025,3655,3655,3655,3655,105
|
|
20231208,114900,859062250,3660,3655,3660,3655,158
|
|
20231208,114800,858484070,3655,3655,3655,3655,1
|
|
20231208,114700,858480415,3655,3650,3655,3650,1214
|
|
20231208,114600,854043370,3655,3655,3655,3655,13
|
|
20231208,114500,853995855,3655,3655,3655,3655,0
|
|
20231208,114400,853995855,3655,3655,3655,3655,10
|
|
20231208,114300,853959305,3655,3655,3655,3655,270
|
|
20231208,114200,852972455,3655,3655,3655,3655,5
|
|
20231208,114100,852954180,3655,3655,3655,3655,4
|
|
20231208,114000,852939560,3655,3655,3655,3655,2
|
|
20231208,113900,852932250,3650,3650,3650,3650,150
|
|
20231208,113800,852384750,3655,3650,3655,3650,401
|
|
20231208,113700,850921095,3650,3650,3650,3650,500
|
|
20231208,113600,849096095,3650,3650,3650,3650,156
|
|
20231208,113500,848526695,3650,3655,3665,3650,338
|
|
20231208,113400,847291840,3655,3655,3655,3650,6
|
|
20231208,113300,847269930,3655,3660,3660,3655,255
|
|
20231208,113200,846337605,3660,3660,3660,3660,126
|
|
20231208,113100,845876445,3660,3660,3660,3660,28
|
|
20231208,113000,845773965,3655,3650,3655,3650,515
|
|
20231208,112900,843894140,3650,3650,3650,3650,30
|
|
20231208,112800,843784640,3655,3655,3655,3655,269
|
|
20231208,112700,842801445,3655,3655,3655,3655,0
|
|
20231208,112600,842801445,3655,3655,3655,3655,129
|
|
20231208,112500,842329950,3655,3655,3655,3655,0
|
|
20231208,112400,842329950,3655,3655,3655,3655,0
|
|
20231208,112300,842329950,3655,3660,3660,3655,4
|
|
20231208,112200,842315325,3655,3655,3655,3655,10
|
|
20231208,112100,842278775,3655,3655,3655,3655,1
|
|
20231208,112000,842275120,3655,3655,3655,3655,0
|
|
20231208,111900,842275120,3655,3655,3655,3655,30
|
|
20231208,111800,842165470,3660,3660,3660,3660,0
|
|
20231208,111700,842165470,3660,3660,3660,3660,1
|
|
20231208,111600,842161810,3640,3640,3640,3640,0
|
|
20231208,111500,842161810,3640,3660,3660,3640,31
|
|
20231208,111400,842048370,3660,3660,3660,3660,1
|
|
20231208,111300,842044710,3660,3660,3660,3635,518
|
|
20231208,111200,840160305,3635,3635,3635,3635,11
|
|
20231208,111100,840120320,3635,3650,3660,3635,358
|
|
20231208,111000,838813570,3650,3660,3665,3650,1249
|
|
20231208,110900,834245695,3665,3665,3665,3665,682
|
|
20231208,110800,831746165,3665,3665,3665,3665,63
|
|
20231208,110700,831515270,3665,3665,3665,3665,823
|
|
20231208,110600,828498975,3665,3665,3665,3665,531
|
|
20231208,110500,826552860,3670,3670,3670,3670,0
|
|
20231208,110400,826552860,3670,3660,3670,3660,597
|
|
20231208,110300,824366910,3660,3660,3660,3660,239
|
|
20231208,110200,823492170,3660,3660,3660,3660,0
|
|
20231208,110100,823492170,3660,3660,3660,3660,122
|
|
20231208,110000,823045650,3660,3645,3660,3640,969
|
|
20231208,105900,819506980,3655,3640,3655,3640,1051
|
|
20231208,105800,815673440,3640,3640,3640,3640,32
|
|
20231208,105700,815556960,3640,3650,3650,3640,6
|
|
20231208,105600,815535110,3650,3650,3650,3630,1044
|
|
20231208,105500,811738490,3650,3650,3650,3650,30
|
|
20231208,105400,811628990,3665,3665,3665,3665,10
|
|
20231208,105300,811592340,3650,3650,3650,3650,30
|
|
20231208,105200,811482840,3650,3650,3650,3650,1000
|
|
20231208,105100,807832840,3650,3650,3650,3645,271
|
|
20231208,105000,806843735,3650,3645,3650,3645,16
|
|
20231208,104900,806785405,3640,3625,3640,3625,101
|
|
20231208,104800,806418950,3610,3610,3610,3610,198
|
|
20231208,104700,805704170,3610,3610,3610,3610,323
|
|
20231208,104600,804538140,3620,3620,3620,3620,312
|
|
20231208,104500,803408700,3610,3610,3610,3610,27
|
|
20231208,104400,803311230,3610,3610,3610,3610,211
|
|
20231208,104300,802549520,3610,3610,3610,3610,308
|
|
20231208,104200,801437640,3610,3610,3610,3610,55
|
|
20231208,104100,801239090,3610,3615,3615,3610,1385
|
|
20231208,104000,796233845,3610,3605,3610,3605,28
|
|
20231208,103900,796132775,3605,3605,3605,3605,1329
|
|
20231208,103800,791341730,3605,3610,3610,3605,1628
|
|
20231208,103700,785471215,3610,3610,3610,3610,54
|
|
20231208,103600,785276275,3610,3610,3610,3610,171
|
|
20231208,103500,784658965,3610,3610,3610,3610,0
|
|
20231208,103400,784658965,3610,3610,3610,3610,337
|
|
20231208,103300,783442395,3610,3615,3615,3610,500
|
|
20231208,103200,781636010,3615,3615,3615,3615,0
|
|
20231208,103100,781636010,3615,3615,3615,3615,112
|
|
20231208,103000,781231130,3615,3615,3615,3615,0
|
|
20231208,102900,781231130,3615,3615,3615,3615,23
|
|
20231208,102800,781147985,3620,3620,3620,3620,38
|
|
20231208,102700,781010425,3620,3620,3620,3620,42
|
|
20231208,102600,780858385,3620,3620,3620,3620,6
|
|
20231208,102500,780836665,3620,3620,3620,3620,136
|
|
20231208,102400,780344345,3620,3620,3620,3620,22
|
|
20231208,102300,780264705,3620,3610,3620,3610,1819
|
|
20231208,102200,773698105,3610,3620,3620,3605,820
|
|
20231208,102100,770737565,3620,3620,3620,3620,638
|
|
20231208,102000,768428005,3620,3620,3620,3620,1
|
|
20231208,101900,768424385,3625,3620,3625,3615,889
|
|
20231208,101800,765206980,3625,3635,3635,3625,358
|
|
20231208,101700,763908455,3635,3635,3635,3635,1
|
|
20231208,101600,763904820,3630,3640,3640,3630,160
|
|
20231208,101500,763324005,3650,3650,3650,3650,245
|
|
20231208,101400,762429755,3650,3645,3650,3645,189
|
|
20231208,101300,761740705,3645,3650,3650,3645,704
|
|
20231208,101200,759174105,3650,3625,3650,3625,162
|
|
20231208,101100,758584055,3625,3625,3625,3625,0
|
|
20231208,101000,758584055,3625,3650,3650,3625,24
|
|
20231208,100900,758496780,3650,3650,3650,3650,2
|
|
20231208,100800,758489480,3650,3650,3650,3625,1695
|
|
20231208,100700,752303155,3650,3625,3650,3625,2
|
|
20231208,100600,752295880,3650,3630,3650,3625,1967
|
|
20231208,100500,745137150,3645,3635,3645,3630,2378
|
|
20231208,100400,736494955,3635,3635,3635,3635,9
|
|
20231208,100300,736462240,3635,3635,3635,3635,3
|
|
20231208,100200,736451335,3635,3635,3635,3635,3
|
|
20231208,100100,736440430,3650,3650,3650,3650,221
|
|
20231208,100000,735633780,3645,3635,3645,3635,515
|
|
20231208,095900,733758955,3625,3645,3645,3625,985
|
|
20231208,095800,730179735,3650,3665,3665,3650,472
|
|
20231208,095700,728453530,3665,3665,3665,3665,54
|
|
20231208,095600,728255620,3675,3675,3675,3675,908
|
|
20231208,095500,724918720,3665,3665,3665,3665,11
|
|
20231208,095400,724878405,3675,3675,3675,3660,287
|
|
20231208,095300,723826180,3675,3675,3675,3675,1637
|
|
20231208,095200,717810205,3675,3675,3675,3665,595
|
|
20231208,095100,715626290,3675,3675,3675,3675,198
|
|
20231208,095000,714898640,3680,3680,3680,3680,271
|
|
20231208,094900,713901360,3675,3675,3675,3675,248
|
|
20231208,094800,712989960,3675,3675,3675,3675,279
|
|
20231208,094700,711964635,3675,3675,3675,3675,270
|
|
20231208,094600,710972385,3675,3675,3675,3665,709
|
|
20231208,094500,708368970,3675,3680,3695,3670,3535
|
|
20231208,094400,695376910,3680,3675,3700,3675,4914
|
|
20231208,094300,677257390,3695,3670,3700,3670,2320
|
|
20231208,094200,668691400,3665,3660,3710,3655,23937
|
|
20231208,094100,580391515,3660,3625,3685,3625,22520
|
|
20231208,094000,497733045,3625,3590,3625,3590,3692
|
|
20231208,093900,484403010,3590,3590,3590,3590,127
|
|
20231208,093800,483947080,3605,3605,3605,3605,12
|
|
20231208,093700,483903820,3610,3610,3610,3590,31
|
|
20231208,093600,483792490,3585,3610,3610,3585,201
|
|
20231208,093500,483066905,3610,3590,3610,3590,67
|
|
20231208,093400,482826215,3590,3595,3595,3590,2004
|
|
20231208,093300,475631625,3575,3575,3575,3570,2766
|
|
20231208,093200,465747515,3575,3595,3595,3575,4816
|
|
20231208,093100,448462995,3595,3610,3610,3595,1492
|
|
20231208,093000,443079755,3610,3590,3615,3590,293
|
|
20231208,092900,442021500,3595,3595,3595,3590,170
|
|
20231208,092800,441410705,3595,3625,3625,3595,2369
|
|
20231208,092700,432878770,3625,3620,3625,3620,647
|
|
20231208,092600,430535920,3620,3660,3660,3620,8361
|
|
20231208,092500,400057475,3660,3660,3665,3660,4502
|
|
20231208,092400,383566635,3665,3665,3680,3660,7730
|
|
20231208,092300,355206275,3665,3665,3670,3665,5785
|
|
20231208,092200,334004245,3665,3660,3665,3655,2275
|
|
20231208,092100,325669100,3660,3655,3660,3655,1726
|
|
20231208,092000,319354065,3655,3660,3660,3655,3607
|
|
20231208,091900,306169975,3655,3665,3665,3650,1311
|
|
20231208,091800,301372010,3665,3665,3670,3665,3200
|
|
20231208,091700,289642330,3665,3640,3665,3640,7691
|
|
20231208,091600,261509515,3650,3650,3650,3640,1471
|
|
20231208,091500,256140945,3650,3655,3655,3630,2986
|
|
20231208,091400,245293350,3655,3645,3660,3635,851
|
|
20231208,091300,242189680,3635,3655,3660,3635,940
|
|
20231208,091200,238752760,3655,3640,3655,3630,11750
|
|
20231208,091100,195820665,3640,3665,3665,3640,5477
|
|
20231208,091000,175834720,3665,3645,3665,3640,5761
|
|
20231208,090900,154787755,3665,3665,3670,3650,4466
|
|
20231208,090800,138429165,3665,3650,3670,3645,6607
|
|
20231208,090700,114265665,3650,3625,3650,3625,2804
|
|
20231208,090600,104050375,3625,3590,3660,3585,13405
|
|
20231208,090500,55474900,3580,3555,3585,3555,2630
|
|
20231208,090400,46071680,3560,3555,3560,3530,2941
|
|
20231208,090300,35617145,3555,3540,3555,3540,1128
|
|
20231208,090200,31615035,3545,3515,3545,3515,372
|
|
20231208,090100,30306770,3515,3525,3525,3515,1441
|
|
20231208,090000,25234045,3550,3555,3560,3550,7089
|