609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190600,434605960,3480,3480,3480,3480,2831
|
|
20231206,190500,434605960,3480,3480,3480,3480,0
|
|
20231206,190400,434605960,3480,3480,3480,3480,0
|
|
20231206,190300,434605960,3480,3480,3480,3480,0
|
|
20231206,190200,434605960,3480,3480,3480,3480,0
|
|
20231206,190100,434605960,3480,3480,3480,3480,0
|
|
20231206,190000,434605960,3480,3480,3480,3480,0
|
|
20231206,185900,434605960,3480,3480,3480,3480,0
|
|
20231206,185800,434605960,3480,3480,3480,3480,0
|
|
20231206,185700,434605960,3480,3480,3480,3480,0
|
|
20231206,185600,434605960,3480,3480,3480,3480,0
|
|
20231206,185500,434605960,3480,3480,3480,3480,0
|
|
20231206,185400,434605960,3480,3480,3480,3480,0
|
|
20231206,185300,434605960,3480,3480,3480,3480,0
|
|
20231206,185200,434605960,3480,3480,3480,3480,0
|
|
20231206,185100,434605960,3480,3480,3480,3480,0
|
|
20231206,185000,434605960,3480,3480,3480,3480,0
|
|
20231206,184900,434605960,3480,3480,3480,3480,0
|
|
20231206,184800,434605960,3480,3480,3480,3480,0
|
|
20231206,184700,434605960,3480,3480,3480,3480,0
|
|
20231206,184600,434605960,3480,3480,3480,3480,0
|
|
20231206,184500,434605960,3480,3480,3480,3480,0
|
|
20231206,184400,434605960,3480,3480,3480,3480,0
|
|
20231206,184300,434605960,3480,3480,3480,3480,0
|
|
20231206,184200,434605960,3480,3480,3480,3480,0
|
|
20231206,184100,434605960,3480,3480,3480,3480,0
|
|
20231206,184000,434605960,3480,3480,3480,3480,0
|
|
20231206,183900,434605960,3480,3480,3480,3480,0
|
|
20231206,183800,434605960,3480,3480,3480,3480,0
|
|
20231206,183700,434605960,3480,3480,3480,3480,0
|
|
20231206,183600,434605960,3480,3480,3480,3480,2831
|
|
20231206,183500,434605960,3480,3480,3480,3480,0
|
|
20231206,183400,434605960,3480,3480,3480,3480,0
|
|
20231206,183300,434605960,3480,3480,3480,3480,0
|
|
20231206,183200,434605960,3480,3480,3480,3480,0
|
|
20231206,183100,434605960,3480,3480,3480,3480,0
|
|
20231206,183000,434605960,3480,3480,3480,3480,0
|
|
20231206,182900,434605960,3480,3480,3480,3480,0
|
|
20231206,182800,434605960,3480,3480,3480,3480,0
|
|
20231206,182700,434605960,3480,3480,3480,3480,0
|
|
20231206,182600,434605960,3480,3480,3480,3480,0
|
|
20231206,182500,434605960,3480,3480,3480,3480,0
|
|
20231206,182400,434605960,3480,3480,3480,3480,0
|
|
20231206,182300,434605960,3480,3480,3480,3480,0
|
|
20231206,182200,434605960,3480,3480,3480,3480,0
|
|
20231206,182100,434605960,3480,3480,3480,3480,0
|
|
20231206,182000,434605960,3480,3480,3480,3480,0
|
|
20231206,181900,434605960,3480,3480,3480,3480,0
|
|
20231206,181800,434605960,3480,3480,3480,3480,0
|
|
20231206,181700,434605960,3480,3480,3480,3480,0
|
|
20231206,181600,434605960,3480,3480,3480,3480,0
|
|
20231206,181500,434605960,3480,3480,3480,3480,0
|
|
20231206,181400,434605960,3480,3480,3480,3480,0
|
|
20231206,181300,434605960,3480,3480,3480,3480,0
|
|
20231206,181200,434605960,3480,3480,3480,3480,0
|
|
20231206,181100,434605960,3480,3480,3480,3480,0
|
|
20231206,181000,434605960,3480,3480,3480,3480,0
|
|
20231206,180900,434605960,3480,3480,3480,3480,0
|
|
20231206,180800,434605960,3480,3480,3480,3480,0
|
|
20231206,180700,434605960,3480,3480,3480,3480,0
|
|
20231206,180600,434605960,3480,3480,3480,3480,2831
|
|
20231206,180500,434605960,3480,3480,3480,3480,0
|
|
20231206,180400,434605960,3480,3480,3480,3480,0
|
|
20231206,180300,434605960,3480,3480,3480,3480,0
|
|
20231206,180200,434605960,3480,3480,3480,3480,0
|
|
20231206,180100,434605960,3480,3480,3480,3480,0
|
|
20231206,180000,434605960,3480,3480,3480,3480,0
|
|
20231206,175900,434605960,3480,3480,3480,3480,0
|
|
20231206,175800,434605960,3480,3480,3480,3480,0
|
|
20231206,175700,434605960,3480,3480,3480,3480,0
|
|
20231206,175600,434605960,3480,3480,3480,3480,0
|
|
20231206,175500,434605960,3480,3480,3480,3480,0
|
|
20231206,175400,434605960,3480,3480,3480,3480,0
|
|
20231206,175300,434605960,3480,3480,3480,3480,0
|
|
20231206,175200,434605960,3480,3480,3480,3480,0
|
|
20231206,175100,434605960,3480,3480,3480,3480,0
|
|
20231206,175000,434605960,3480,3480,3480,3480,0
|
|
20231206,174900,434605960,3480,3480,3480,3480,0
|
|
20231206,174800,434605960,3480,3480,3480,3480,0
|
|
20231206,174700,434605960,3480,3480,3480,3480,0
|
|
20231206,174600,434605960,3480,3480,3480,3480,0
|
|
20231206,174500,434605960,3480,3480,3480,3480,0
|
|
20231206,174400,434605960,3480,3480,3480,3480,0
|
|
20231206,174300,434605960,3480,3480,3480,3480,0
|
|
20231206,174200,434605960,3480,3480,3480,3480,0
|
|
20231206,174100,434605960,3480,3480,3480,3480,0
|
|
20231206,174000,434605960,3480,3480,3480,3480,0
|
|
20231206,173900,434605960,3480,3480,3480,3480,0
|
|
20231206,173800,434605960,3480,3480,3480,3480,0
|
|
20231206,173700,434605960,3480,3480,3480,3480,0
|
|
20231206,173600,434605960,3480,3480,3480,3480,2831
|
|
20231206,173500,434605960,3480,3480,3480,3480,0
|
|
20231206,173400,434605960,3480,3480,3480,3480,0
|
|
20231206,173300,434605960,3480,3480,3480,3480,0
|
|
20231206,173200,434605960,3480,3480,3480,3480,0
|
|
20231206,173100,434605960,3480,3480,3480,3480,0
|
|
20231206,173000,434605960,3480,3480,3480,3480,0
|
|
20231206,172900,434605960,3480,3480,3480,3480,0
|
|
20231206,172800,434605960,3480,3480,3480,3480,0
|
|
20231206,172700,434605960,3480,3480,3480,3480,0
|
|
20231206,172600,434605960,3480,3480,3480,3480,0
|
|
20231206,172500,434605960,3480,3480,3480,3480,0
|
|
20231206,172400,434605960,3480,3480,3480,3480,0
|
|
20231206,172300,434605960,3480,3480,3480,3480,0
|
|
20231206,172200,434605960,3480,3480,3480,3480,0
|
|
20231206,172100,434605960,3480,3480,3480,3480,0
|
|
20231206,172000,434605960,3480,3480,3480,3480,0
|
|
20231206,171900,434605960,3480,3480,3480,3480,0
|
|
20231206,171800,434605960,3480,3480,3480,3480,0
|
|
20231206,171700,434605960,3480,3480,3480,3480,0
|
|
20231206,171600,434605960,3480,3480,3480,3480,0
|
|
20231206,171500,434605960,3480,3480,3480,3480,0
|
|
20231206,171400,434605960,3480,3480,3480,3480,0
|
|
20231206,171300,434605960,3480,3480,3480,3480,0
|
|
20231206,171200,434605960,3480,3480,3480,3480,0
|
|
20231206,171100,434605960,3480,3480,3480,3480,0
|
|
20231206,171000,434605960,3480,3480,3480,3480,0
|
|
20231206,170900,434605960,3480,3480,3480,3480,0
|
|
20231206,170800,434605960,3480,3480,3480,3480,0
|
|
20231206,170700,434605960,3480,3480,3480,3480,0
|
|
20231206,170600,434605960,3480,3480,3480,3480,2831
|
|
20231206,170500,434605960,3480,3480,3480,3480,0
|
|
20231206,170400,434605960,3480,3480,3480,3480,0
|
|
20231206,170300,434605960,3480,3480,3480,3480,0
|
|
20231206,170200,434605960,3480,3480,3480,3480,0
|
|
20231206,170100,434605960,3480,3480,3480,3480,0
|
|
20231206,170000,434605960,3480,3480,3480,3480,0
|
|
20231206,165900,434605960,3480,3480,3480,3480,0
|
|
20231206,165800,434605960,3480,3480,3480,3480,0
|
|
20231206,165700,434605960,3480,3480,3480,3480,0
|
|
20231206,165600,434605960,3480,3480,3480,3480,0
|
|
20231206,165500,434605960,3480,3480,3480,3480,0
|
|
20231206,165400,434605960,3480,3480,3480,3480,0
|
|
20231206,165300,434605960,3480,3480,3480,3480,0
|
|
20231206,165200,434605960,3480,3480,3480,3480,0
|
|
20231206,165100,434605960,3480,3480,3480,3480,0
|
|
20231206,165000,434605960,3480,3480,3480,3480,0
|
|
20231206,164900,434605960,3480,3480,3480,3480,0
|
|
20231206,164800,434605960,3480,3480,3480,3480,0
|
|
20231206,164700,434605960,3480,3480,3480,3480,0
|
|
20231206,164600,434605960,3480,3480,3480,3480,0
|
|
20231206,164500,434605960,3480,3480,3480,3480,0
|
|
20231206,164400,434605960,3480,3480,3480,3480,0
|
|
20231206,164300,434605960,3480,3480,3480,3480,0
|
|
20231206,164200,434605960,3480,3480,3480,3480,0
|
|
20231206,164100,434605960,3480,3480,3480,3480,0
|
|
20231206,164000,434605960,3480,3480,3480,3480,0
|
|
20231206,163900,434605960,3480,3480,3480,3480,0
|
|
20231206,163800,434605960,3480,3480,3480,3480,0
|
|
20231206,163700,434605960,3480,3480,3480,3480,0
|
|
20231206,163600,434605960,3480,3480,3480,3480,2831
|
|
20231206,163500,434605960,3480,3480,3480,3480,0
|
|
20231206,163400,434605960,3480,3480,3480,3480,0
|
|
20231206,163300,434605960,3480,3480,3480,3480,0
|
|
20231206,163200,434605960,3480,3480,3480,3480,0
|
|
20231206,163100,434605960,3480,3480,3480,3480,0
|
|
20231206,163000,434605960,3480,3480,3480,3480,0
|
|
20231206,162900,434605960,3480,3480,3480,3480,0
|
|
20231206,162800,434605960,3480,3480,3480,3480,0
|
|
20231206,162700,434605960,3480,3480,3480,3480,0
|
|
20231206,162600,434605960,3480,3480,3480,3480,0
|
|
20231206,162500,434605960,3480,3480,3480,3480,0
|
|
20231206,162400,434605960,3480,3480,3480,3480,0
|
|
20231206,162300,434605960,3480,3480,3480,3480,0
|
|
20231206,162200,434605960,3480,3480,3480,3480,0
|
|
20231206,162100,434605960,3480,3480,3480,3480,0
|
|
20231206,162000,434605960,3480,3480,3480,3480,0
|
|
20231206,161900,434605960,3480,3480,3480,3480,0
|
|
20231206,161800,434605960,3480,3480,3480,3480,0
|
|
20231206,161700,434605960,3480,3480,3480,3480,0
|
|
20231206,161600,434605960,3480,3480,3480,3480,0
|
|
20231206,161500,434605960,3480,3480,3480,3480,0
|
|
20231206,161400,434605960,3480,3480,3480,3480,0
|
|
20231206,161300,434605960,3480,3480,3480,3480,0
|
|
20231206,161200,434605960,3480,3480,3480,3480,0
|
|
20231206,161100,434605960,3480,3480,3480,3480,0
|
|
20231206,161000,434605960,3480,3480,3480,3480,0
|
|
20231206,160900,434605960,3480,3480,3480,3480,0
|
|
20231206,160800,434605960,3480,3480,3480,3480,0
|
|
20231206,160700,434605960,3480,3480,3480,3480,0
|
|
20231206,160600,434605960,3480,3480,3480,3480,2831
|
|
20231206,160500,434605960,3480,3480,3480,3480,0
|
|
20231206,160400,434605960,3480,3480,3480,3480,0
|
|
20231206,160300,434605960,3480,3480,3480,3480,0
|
|
20231206,160200,434605960,3480,3480,3480,3480,0
|
|
20231206,160100,434605960,3480,3480,3480,3480,0
|
|
20231206,160000,434605960,3480,3480,3480,3480,0
|
|
20231206,155900,434605960,3480,3480,3480,3480,0
|
|
20231206,155800,434605960,3480,3480,3480,3480,0
|
|
20231206,155700,434605960,3480,3480,3480,3480,0
|
|
20231206,155600,434605960,3480,3480,3480,3480,0
|
|
20231206,155500,434605960,3480,3480,3480,3480,0
|
|
20231206,155400,434605960,3480,3480,3480,3480,0
|
|
20231206,155300,434605960,3480,3480,3480,3480,0
|
|
20231206,155200,434605960,3480,3480,3480,3480,0
|
|
20231206,155100,434605960,3480,3480,3480,3480,0
|
|
20231206,155000,434605960,3480,3480,3480,3480,0
|
|
20231206,154900,434605960,3480,3480,3480,3480,0
|
|
20231206,154800,434605960,3480,3480,3480,3480,0
|
|
20231206,154700,434605960,3480,3480,3480,3480,0
|
|
20231206,154600,434605960,3480,3480,3480,3480,0
|
|
20231206,154500,434605960,3480,3480,3480,3480,0
|
|
20231206,154400,434605960,3480,3480,3480,3480,0
|
|
20231206,154300,434605960,3480,3480,3480,3480,0
|
|
20231206,154200,434605960,3480,3480,3480,3480,0
|
|
20231206,154100,434605960,3480,3480,3480,3480,0
|
|
20231206,154000,434605960,3480,3480,3480,3480,0
|
|
20231206,153900,434605960,3480,3480,3480,3480,0
|
|
20231206,153800,434605960,3480,3480,3480,3480,0
|
|
20231206,153700,434605960,3480,3480,3480,3480,0
|
|
20231206,153600,434605960,3480,3480,3480,3480,2831
|
|
20231206,153500,434605960,3480,3480,3480,3480,0
|
|
20231206,153400,434605960,3480,3480,3480,3480,0
|
|
20231206,153300,434605960,3480,3480,3480,3480,0
|
|
20231206,153200,434605960,3480,3480,3480,3480,0
|
|
20231206,153100,434605960,3480,3480,3480,3480,0
|
|
20231206,153000,434605960,3480,3480,3480,3480,2831
|
|
20231206,152900,424754080,3480,3480,3480,3480,0
|
|
20231206,152800,424754080,3480,3480,3480,3480,0
|
|
20231206,152700,424754080,3480,3480,3480,3480,0
|
|
20231206,152600,424754080,3480,3480,3480,3480,0
|
|
20231206,152500,424754080,3480,3480,3480,3480,0
|
|
20231206,152400,424754080,3480,3480,3480,3480,0
|
|
20231206,152300,424754080,3480,3480,3480,3480,0
|
|
20231206,152200,424754080,3480,3480,3480,3480,0
|
|
20231206,152100,424754080,3480,3480,3480,3480,0
|
|
20231206,152000,424754080,3480,3480,3480,3480,0
|
|
20231206,151900,424754080,3480,3480,3485,3480,796
|
|
20231206,151800,421983995,3485,3485,3485,3485,1
|
|
20231206,151700,421980510,3480,3480,3480,3480,858
|
|
20231206,151600,418994670,3485,3485,3485,3485,1
|
|
20231206,151500,418991185,3485,3485,3485,3480,274
|
|
20231206,151400,418037445,3480,3480,3480,3480,1045
|
|
20231206,151300,414400845,3485,3485,3485,3485,1
|
|
20231206,151200,414397360,3480,3480,3480,3480,262
|
|
20231206,151100,413485600,3490,3490,3490,3490,0
|
|
20231206,151000,413485600,3490,3490,3490,3490,0
|
|
20231206,150900,413485600,3490,3490,3490,3490,2
|
|
20231206,150800,413478620,3480,3485,3490,3480,1335
|
|
20231206,150700,408826365,3485,3490,3490,3485,702
|
|
20231206,150600,406379890,3490,3490,3490,3490,73
|
|
20231206,150500,406125120,3480,3480,3480,3480,106
|
|
20231206,150400,405756240,3480,3480,3480,3480,0
|
|
20231206,150300,405756240,3480,3480,3480,3480,604
|
|
20231206,150200,403654320,3490,3490,3490,3490,0
|
|
20231206,150100,403654320,3490,3485,3490,3485,416
|
|
20231206,150000,402204550,3485,3485,3485,3485,3026
|
|
20231206,145900,391658940,3485,3485,3485,3485,1402
|
|
20231206,145800,386772970,3480,3480,3480,3480,187
|
|
20231206,145700,386122210,3480,3490,3490,3480,531
|
|
20231206,145600,384274300,3480,3490,3490,3480,347
|
|
20231206,145500,383063720,3485,3485,3485,3485,0
|
|
20231206,145400,383063720,3485,3490,3490,3485,5217
|
|
20231206,145300,364881975,3485,3485,3485,3485,0
|
|
20231206,145200,364881975,3485,3485,3485,3485,1097
|
|
20231206,145100,361058930,3485,3485,3485,3485,13
|
|
20231206,145000,361013625,3490,3490,3490,3490,5
|
|
20231206,144900,360996175,3490,3490,3490,3490,100
|
|
20231206,144800,360647175,3490,3490,3490,3490,33
|
|
20231206,144700,360532005,3490,3490,3490,3490,0
|
|
20231206,144600,360532005,3490,3490,3490,3490,217
|
|
20231206,144500,359774675,3490,3485,3490,3485,145
|
|
20231206,144400,359268850,3490,3490,3490,3490,10
|
|
20231206,144300,359233950,3490,3490,3490,3490,2
|
|
20231206,144200,359226970,3490,3490,3490,3490,124
|
|
20231206,144100,358794210,3495,3495,3495,3495,0
|
|
20231206,144000,358794210,3495,3495,3495,3495,0
|
|
20231206,143900,358794210,3495,3490,3495,3490,362
|
|
20231206,143800,357530820,3490,3490,3490,3490,0
|
|
20231206,143700,357530820,3490,3490,3490,3490,10
|
|
20231206,143600,357495920,3490,3490,3490,3490,379
|
|
20231206,143500,356173210,3490,3490,3490,3490,1600
|
|
20231206,143400,350589210,3485,3490,3490,3485,3068
|
|
20231206,143300,339882230,3490,3490,3490,3490,0
|
|
20231206,143200,339882230,3490,3490,3490,3490,0
|
|
20231206,143100,339882230,3490,3490,3490,3490,6
|
|
20231206,143000,339861290,3485,3490,3490,3485,646
|
|
20231206,142900,337606975,3485,3485,3485,3485,0
|
|
20231206,142800,337606975,3485,3485,3485,3485,7
|
|
20231206,142700,337582580,3485,3490,3490,3485,1100
|
|
20231206,142600,333744080,3485,3485,3485,3485,0
|
|
20231206,142500,333744080,3485,3485,3485,3485,0
|
|
20231206,142400,333744080,3485,3485,3485,3485,0
|
|
20231206,142300,333744080,3485,3485,3485,3485,345
|
|
20231206,142200,332541755,3490,3490,3490,3490,0
|
|
20231206,142100,332541755,3490,3490,3490,3490,21
|
|
20231206,142000,332468465,3485,3485,3485,3485,120
|
|
20231206,141900,332050265,3485,3490,3490,3485,284
|
|
20231206,141800,331060205,3485,3485,3485,3485,800
|
|
20231206,141700,328272205,3490,3490,3490,3490,22
|
|
20231206,141600,328195425,3485,3485,3485,3485,45
|
|
20231206,141500,328038600,3490,3490,3490,3490,0
|
|
20231206,141400,328038600,3490,3490,3490,3490,0
|
|
20231206,141300,328038600,3490,3490,3490,3490,50
|
|
20231206,141200,327864100,3490,3490,3490,3490,0
|
|
20231206,141100,327864100,3490,3485,3490,3485,1080
|
|
20231206,141000,324100290,3485,3485,3485,3485,58
|
|
20231206,140900,323898160,3485,3485,3485,3485,0
|
|
20231206,140800,323898160,3485,3485,3485,3485,0
|
|
20231206,140700,323898160,3485,3485,3490,3485,929
|
|
20231206,140600,320660590,3490,3490,3490,3490,1
|
|
20231206,140500,320657100,3480,3480,3480,3480,300
|
|
20231206,140400,319613100,3490,3490,3490,3490,43
|
|
20231206,140300,319463030,3490,3480,3490,3480,612
|
|
20231206,140200,317331190,3480,3480,3480,3480,45
|
|
20231206,140100,317174590,3485,3485,3485,3485,7
|
|
20231206,140000,317150195,3480,3480,3480,3480,27
|
|
20231206,135900,317056235,3485,3485,3485,3485,15
|
|
20231206,135800,317003960,3485,3485,3485,3485,0
|
|
20231206,135700,317003960,3485,3485,3485,3485,147
|
|
20231206,135600,316491665,3485,3485,3485,3485,20
|
|
20231206,135500,316421965,3485,3485,3485,3485,2
|
|
20231206,135400,316414995,3485,3485,3485,3485,0
|
|
20231206,135300,316414995,3485,3485,3485,3485,0
|
|
20231206,135200,316414995,3485,3485,3485,3485,10
|
|
20231206,135100,316380145,3480,3480,3480,3480,867
|
|
20231206,135000,313362985,3485,3480,3485,3480,2221
|
|
20231206,134900,305630800,3480,3485,3485,3480,95
|
|
20231206,134800,305300195,3480,3480,3480,3480,0
|
|
20231206,134700,305300195,3480,3480,3480,3480,0
|
|
20231206,134600,305300195,3480,3480,3480,3480,6
|
|
20231206,134500,305279315,3480,3485,3485,3480,53
|
|
20231206,134400,305094835,3485,3485,3485,3485,2
|
|
20231206,134300,305087865,3490,3490,3490,3490,50
|
|
20231206,134200,304913365,3490,3490,3490,3490,0
|
|
20231206,134100,304913365,3490,3490,3490,3490,0
|
|
20231206,134000,304913365,3490,3490,3490,3490,0
|
|
20231206,133900,304913365,3490,3490,3490,3490,1
|
|
20231206,133800,304909875,3485,3485,3485,3485,0
|
|
20231206,133700,304909875,3485,3490,3490,3485,241
|
|
20231206,133600,304069640,3490,3490,3490,3490,1
|
|
20231206,133500,304066150,3485,3485,3485,3485,214
|
|
20231206,133400,303320360,3480,3480,3480,3480,0
|
|
20231206,133300,303320360,3480,3480,3480,3480,0
|
|
20231206,133200,303320360,3480,3485,3485,3480,254
|
|
20231206,133100,302436335,3490,3490,3490,3490,1
|
|
20231206,133000,302432845,3480,3480,3490,3480,176
|
|
20231206,132900,301819785,3490,3490,3490,3490,0
|
|
20231206,132800,301819785,3490,3490,3490,3490,21
|
|
20231206,132700,301746495,3480,3480,3480,3480,0
|
|
20231206,132600,301746495,3480,3480,3480,3480,945
|
|
20231206,132500,298457895,3485,3485,3485,3485,2
|
|
20231206,132400,298450925,3490,3490,3490,3490,0
|
|
20231206,132300,298450925,3490,3490,3490,3490,100
|
|
20231206,132200,298101925,3490,3490,3490,3490,57
|
|
20231206,132100,297902995,3480,3480,3480,3480,10
|
|
20231206,132000,297868195,3480,3480,3480,3480,0
|
|
20231206,131900,297868195,3480,3480,3480,3480,0
|
|
20231206,131800,297868195,3480,3480,3480,3480,151
|
|
20231206,131700,297342715,3480,3480,3480,3480,0
|
|
20231206,131600,297342715,3480,3480,3480,3480,259
|
|
20231206,131500,296441395,3480,3480,3480,3480,0
|
|
20231206,131400,296441395,3480,3480,3480,3480,0
|
|
20231206,131300,296441395,3480,3480,3480,3480,0
|
|
20231206,131200,296441395,3480,3485,3485,3480,600
|
|
20231206,131100,294352120,3490,3490,3490,3490,0
|
|
20231206,131000,294352120,3490,3490,3490,3490,0
|
|
20231206,130900,294352120,3490,3490,3490,3490,0
|
|
20231206,130800,294352120,3490,3490,3490,3490,15
|
|
20231206,130700,294299770,3490,3490,3490,3490,25
|
|
20231206,130600,294212520,3490,3490,3490,3490,0
|
|
20231206,130500,294212520,3490,3490,3490,3490,0
|
|
20231206,130400,294212520,3490,3490,3490,3490,0
|
|
20231206,130300,294212520,3490,3490,3490,3490,0
|
|
20231206,130200,294212520,3490,3490,3490,3490,1
|
|
20231206,130100,294209030,3490,3490,3490,3490,6
|
|
20231206,130000,294188090,3490,3480,3490,3480,147
|
|
20231206,125900,293676125,3485,3485,3485,3485,655
|
|
20231206,125800,291393450,3485,3490,3490,3485,2383
|
|
20231206,125700,283088685,3485,3485,3485,3485,3061
|
|
20231206,125600,272421100,3490,3490,3490,3490,793
|
|
20231206,125500,269653530,3490,3490,3490,3490,60
|
|
20231206,125400,269444130,3495,3495,3495,3495,2
|
|
20231206,125300,269437140,3490,3490,3490,3490,0
|
|
20231206,125200,269437140,3490,3490,3490,3490,45
|
|
20231206,125100,269280090,3490,3490,3490,3490,50
|
|
20231206,125000,269105590,3495,3495,3495,3495,0
|
|
20231206,124900,269105590,3495,3495,3495,3495,2
|
|
20231206,124800,269098600,3495,3490,3495,3490,896
|
|
20231206,124700,265971325,3490,3490,3490,3490,10
|
|
20231206,124600,265936425,3490,3490,3490,3490,0
|
|
20231206,124500,265936425,3490,3490,3490,3490,0
|
|
20231206,124400,265936425,3490,3490,3490,3490,25
|
|
20231206,124300,265849175,3485,3485,3485,3485,0
|
|
20231206,124200,265849175,3485,3485,3485,3485,45
|
|
20231206,124100,265692350,3485,3485,3485,3485,0
|
|
20231206,124000,265692350,3485,3485,3485,3485,40
|
|
20231206,123900,265552950,3490,3490,3490,3490,1
|
|
20231206,123800,265549460,3485,3485,3485,3485,4
|
|
20231206,123700,265535520,3490,3490,3490,3490,0
|
|
20231206,123600,265535520,3490,3490,3490,3490,0
|
|
20231206,123500,265535520,3490,3490,3490,3490,0
|
|
20231206,123400,265535520,3490,3490,3490,3490,1
|
|
20231206,123300,265532030,3485,3485,3485,3485,161
|
|
20231206,123200,264970945,3485,3485,3485,3485,70
|
|
20231206,123100,264726995,3485,3485,3485,3485,48
|
|
20231206,123000,264559715,3480,3480,3480,3480,104
|
|
20231206,122900,264197795,3485,3485,3485,3485,0
|
|
20231206,122800,264197795,3485,3485,3485,3485,0
|
|
20231206,122700,264197795,3485,3485,3485,3485,0
|
|
20231206,122600,264197795,3485,3485,3485,3485,0
|
|
20231206,122500,264197795,3485,3485,3485,3485,0
|
|
20231206,122400,264197795,3485,3485,3485,3485,10
|
|
20231206,122300,264162945,3485,3485,3485,3485,2
|
|
20231206,122200,264155975,3480,3480,3480,3480,339
|
|
20231206,122100,262976255,3480,3485,3485,3480,271
|
|
20231206,122000,262033150,3485,3485,3485,3485,5
|
|
20231206,121900,262015725,3490,3490,3490,3490,0
|
|
20231206,121800,262015725,3490,3490,3490,3490,429
|
|
20231206,121700,260518515,3485,3485,3485,3485,125
|
|
20231206,121600,260082890,3485,3485,3485,3485,0
|
|
20231206,121500,260082890,3485,3485,3485,3485,602
|
|
20231206,121400,257984920,3485,3485,3485,3485,21
|
|
20231206,121300,257911735,3490,3490,3490,3490,29
|
|
20231206,121200,257810525,3490,3490,3490,3490,0
|
|
20231206,121100,257810525,3490,3485,3490,3480,467
|
|
20231206,121000,256183310,3485,3485,3485,3485,251
|
|
20231206,120900,255308575,3490,3490,3490,3490,0
|
|
20231206,120800,255308575,3490,3490,3490,3490,10
|
|
20231206,120700,255273675,3490,3490,3490,3490,52
|
|
20231206,120600,255092195,3490,3490,3490,3490,171
|
|
20231206,120500,254495405,3490,3490,3490,3490,0
|
|
20231206,120400,254495405,3490,3490,3490,3490,5
|
|
20231206,120300,254477955,3480,3480,3480,3480,0
|
|
20231206,120200,254477955,3480,3480,3480,3480,45
|
|
20231206,120100,254321355,3490,3490,3490,3490,2
|
|
20231206,120000,254314375,3480,3480,3490,3480,106
|
|
20231206,115900,253945475,3490,3480,3490,3480,58
|
|
20231206,115800,253743615,3480,3480,3480,3480,0
|
|
20231206,115700,253743615,3480,3480,3480,3480,1
|
|
20231206,115600,253740135,3490,3490,3490,3490,0
|
|
20231206,115500,253740135,3490,3490,3490,3490,0
|
|
20231206,115400,253740135,3490,3480,3490,3480,46
|
|
20231206,115300,253580045,3485,3485,3485,3485,3
|
|
20231206,115200,253569590,3495,3495,3495,3495,2
|
|
20231206,115100,253562600,3480,3495,3495,3480,5000
|
|
20231206,115000,236152165,3495,3495,3495,3495,45
|
|
20231206,114900,235994890,3500,3500,3500,3500,0
|
|
20231206,114800,235994890,3500,3500,3500,3500,0
|
|
20231206,114700,235994890,3500,3500,3500,3500,84
|
|
20231206,114600,235700890,3500,3500,3500,3500,82
|
|
20231206,114500,235413890,3500,3495,3500,3495,86
|
|
20231206,114400,235112960,3500,3500,3500,3500,154
|
|
20231206,114300,234573960,3500,3500,3500,3500,2
|
|
20231206,114200,234566960,3495,3495,3495,3495,241
|
|
20231206,114100,233724665,3495,3495,3495,3495,5
|
|
20231206,114000,233707190,3500,3500,3500,3500,0
|
|
20231206,113900,233707190,3500,3500,3500,3500,0
|
|
20231206,113800,233707190,3500,3500,3500,3500,0
|
|
20231206,113700,233707190,3500,3500,3500,3500,1
|
|
20231206,113600,233703690,3490,3490,3490,3490,45
|
|
20231206,113500,233546640,3500,3500,3500,3500,0
|
|
20231206,113400,233546640,3500,3500,3500,3500,2
|
|
20231206,113300,233539640,3500,3500,3500,3500,2
|
|
20231206,113200,233532640,3485,3500,3500,3485,1402
|
|
20231206,113100,228645170,3500,3495,3500,3495,277
|
|
20231206,113000,227676825,3495,3490,3495,3490,106
|
|
20231206,112900,227306875,3495,3495,3495,3495,9
|
|
20231206,112800,227275420,3495,3495,3495,3495,0
|
|
20231206,112700,227275420,3495,3495,3495,3495,2
|
|
20231206,112600,227268430,3485,3485,3485,3485,0
|
|
20231206,112500,227268430,3485,3485,3485,3485,80
|
|
20231206,112400,226989630,3495,3495,3495,3495,0
|
|
20231206,112300,226989630,3495,3495,3495,3495,0
|
|
20231206,112200,226989630,3495,3495,3495,3495,0
|
|
20231206,112100,226989630,3495,3485,3495,3485,2244
|
|
20231206,112000,219169110,3490,3490,3490,3490,739
|
|
20231206,111900,216590000,3490,3490,3490,3490,0
|
|
20231206,111800,216590000,3490,3490,3490,3490,3
|
|
20231206,111700,216579530,3490,3495,3495,3490,47
|
|
20231206,111600,216415490,3490,3490,3490,3490,20
|
|
20231206,111500,216345690,3490,3490,3490,3490,14
|
|
20231206,111400,216296830,3495,3495,3495,3495,0
|
|
20231206,111300,216296830,3495,3495,3495,3495,3
|
|
20231206,111200,216286345,3500,3500,3500,3500,5
|
|
20231206,111100,216268845,3500,3500,3500,3500,0
|
|
20231206,111000,216268845,3500,3500,3500,3500,0
|
|
20231206,110900,216268845,3500,3500,3500,3500,2
|
|
20231206,110800,216261845,3490,3500,3500,3490,47
|
|
20231206,110700,216097795,3490,3500,3500,3490,1584
|
|
20231206,110600,210566225,3500,3495,3500,3495,148
|
|
20231206,110500,210048955,3495,3495,3495,3495,200
|
|
20231206,110400,209349955,3495,3490,3495,3485,696
|
|
20231206,110300,206919455,3490,3490,3490,3490,62
|
|
20231206,110200,206703075,3495,3495,3495,3495,0
|
|
20231206,110100,206703075,3495,3490,3495,3490,580
|
|
20231206,110000,204677500,3490,3490,3490,3490,105
|
|
20231206,105900,204311050,3490,3490,3490,3490,0
|
|
20231206,105800,204311050,3490,3490,3490,3490,45
|
|
20231206,105700,204154000,3495,3490,3495,3490,3
|
|
20231206,105600,204143520,3490,3490,3490,3490,0
|
|
20231206,105500,204143520,3490,3495,3495,3490,588
|
|
20231206,105400,202088480,3495,3495,3495,3495,0
|
|
20231206,105300,202088480,3495,3495,3495,3495,6
|
|
20231206,105200,202067510,3495,3495,3495,3495,0
|
|
20231206,105100,202067510,3495,3495,3495,3495,2
|
|
20231206,105000,202060520,3490,3490,3490,3490,0
|
|
20231206,104900,202060520,3490,3495,3495,3490,395
|
|
20231206,104800,200680720,3495,3490,3495,3490,988
|
|
20231206,104700,197232590,3490,3490,3490,3490,117
|
|
20231206,104600,196824260,3490,3490,3490,3490,527
|
|
20231206,104500,194985030,3485,3485,3485,3485,14
|
|
20231206,104400,194936240,3490,3490,3490,3490,2
|
|
20231206,104300,194929260,3480,3490,3490,3480,106
|
|
20231206,104200,194559820,3490,3480,3490,3480,330
|
|
20231206,104100,193410460,3490,3490,3490,3490,104
|
|
20231206,104000,193047500,3490,3490,3490,3490,42
|
|
20231206,103900,192900920,3490,3485,3490,3485,1121
|
|
20231206,103800,188994230,3485,3485,3485,3485,65
|
|
20231206,103700,188767705,3485,3480,3485,3480,132
|
|
20231206,103600,188308090,3480,3480,3480,3480,100
|
|
20231206,103500,187960090,3480,3480,3480,3480,311
|
|
20231206,103400,186877810,3480,3480,3480,3480,10
|
|
20231206,103300,186843010,3480,3480,3480,3480,9
|
|
20231206,103200,186811690,3475,3475,3475,3475,12
|
|
20231206,103100,186769990,3475,3475,3475,3475,0
|
|
20231206,103000,186769990,3475,3475,3480,3475,310
|
|
20231206,102900,185692715,3475,3480,3480,3475,46
|
|
20231206,102800,185532860,3475,3475,3475,3475,50
|
|
20231206,102700,185359110,3475,3475,3475,3475,0
|
|
20231206,102600,185359110,3475,3475,3475,3475,356
|
|
20231206,102500,184122010,3480,3480,3480,3480,6
|
|
20231206,102400,184101130,3480,3480,3480,3480,1
|
|
20231206,102300,184097650,3480,3475,3480,3475,56
|
|
20231206,102200,183902995,3480,3475,3480,3475,96
|
|
20231206,102100,183569390,3480,3475,3480,3475,33
|
|
20231206,102000,183454710,3480,3480,3480,3480,48
|
|
20231206,101900,183287670,3475,3475,3475,3475,347
|
|
20231206,101800,182081845,3470,3470,3475,3470,833
|
|
20231206,101700,179191330,3475,3475,3475,3475,1
|
|
20231206,101600,179187855,3465,3470,3475,3465,1478
|
|
20231206,101500,174059200,3470,3470,3470,3470,209
|
|
20231206,101400,173333970,3470,3470,3475,3470,802
|
|
20231206,101300,170550755,3475,3475,3475,3475,1
|
|
20231206,101200,170547280,3475,3465,3475,3465,33
|
|
20231206,101100,170432925,3465,3475,3475,3465,8973
|
|
20231206,101000,139303285,3480,3475,3480,3475,98
|
|
20231206,100900,138962725,3475,3475,3475,3475,100
|
|
20231206,100800,138615225,3480,3480,3480,3480,50
|
|
20231206,100700,138441225,3475,3475,3475,3475,844
|
|
20231206,100600,135508325,3475,3475,3475,3475,266
|
|
20231206,100500,134583975,3480,3480,3480,3480,0
|
|
20231206,100400,134583975,3480,3480,3480,3480,4
|
|
20231206,100300,134570055,3480,3470,3480,3470,33
|
|
20231206,100200,134455535,3470,3470,3470,3470,96
|
|
20231206,100100,134122415,3470,3480,3480,3470,46
|
|
20231206,100000,133962785,3470,3470,3470,3470,115
|
|
20231206,095900,133563735,3480,3475,3480,3475,463
|
|
20231206,095800,131954795,3475,3470,3475,3470,97
|
|
20231206,095700,131618195,3470,3475,3475,3470,190
|
|
20231206,095600,130958830,3470,3470,3470,3470,46
|
|
20231206,095500,130799210,3470,3470,3475,3470,2529
|
|
20231206,095400,122023575,3475,3475,3480,3475,453
|
|
20231206,095300,120449395,3475,3475,3475,3475,0
|
|
20231206,095200,120449395,3475,3475,3475,3475,764
|
|
20231206,095100,117794495,3475,3470,3475,3470,147
|
|
20231206,095000,117284300,3470,3470,3475,3470,157
|
|
20231206,094900,116739505,3470,3470,3470,3470,295
|
|
20231206,094800,115715855,3475,3475,3475,3475,1
|
|
20231206,094700,115712380,3470,3470,3470,3470,45
|
|
20231206,094600,115556230,3470,3470,3470,3470,109
|
|
20231206,094500,115178000,3475,3475,3475,3470,348
|
|
20231206,094400,113968940,3470,3470,3470,3470,2254
|
|
20231206,094300,106147560,3470,3470,3470,3470,400
|
|
20231206,094200,104759560,3475,3470,3475,3470,332
|
|
20231206,094100,103606450,3475,3470,3475,3470,531
|
|
20231206,094000,101763725,3470,3470,3470,3470,500
|
|
20231206,093900,100028725,3470,3475,3475,3470,357
|
|
20231206,093800,98789875,3475,3470,3475,3470,98
|
|
20231206,093700,98449805,3475,3470,3475,3470,369
|
|
20231206,093600,97169355,3470,3465,3470,3465,1248
|
|
20231206,093500,92839180,3470,3470,3470,3470,1785
|
|
20231206,093400,86645230,3470,3470,3470,3470,132
|
|
20231206,093300,86187190,3470,3470,3475,3470,429
|
|
20231206,093200,84698060,3465,3470,3470,3465,2258
|
|
20231206,093100,76864000,3465,3465,3465,3465,295
|
|
20231206,093000,75841825,3475,3465,3475,3465,205
|
|
20231206,092900,75131460,3470,3470,3475,3470,221
|
|
20231206,092800,74364585,3465,3470,3475,3465,2779
|
|
20231206,092700,64724250,3480,3470,3480,3470,35
|
|
20231206,092600,64602780,3475,3480,3480,3475,1430
|
|
20231206,092500,59633525,3480,3480,3480,3475,609
|
|
20231206,092400,57515680,3475,3480,3480,3475,262
|
|
20231206,092300,56605060,3480,3480,3480,3475,159
|
|
20231206,092200,56051745,3475,3475,3480,3475,1791
|
|
20231206,092100,49827965,3480,3475,3480,3475,392
|
|
20231206,092000,48465755,3475,3475,3475,3475,15
|
|
20231206,091900,48413630,3470,3470,3470,3470,659
|
|
20231206,091800,46126900,3470,3470,3475,3470,260
|
|
20231206,091700,45224650,3470,3485,3485,3470,247
|
|
20231206,091600,44367530,3490,3470,3490,3470,1219
|
|
20231206,091500,40132990,3470,3475,3475,3470,202
|
|
20231206,091400,39431045,3475,3470,3475,3470,97
|
|
20231206,091300,39094450,3475,3475,3475,3475,696
|
|
20231206,091200,36675850,3490,3475,3490,3475,473
|
|
20231206,091100,35032145,3490,3480,3490,3475,157
|
|
20231206,091000,34486510,3480,3480,3480,3480,3367
|
|
20231206,090900,22769350,3480,3480,3480,3480,683
|
|
20231206,090800,20392510,3490,3490,3490,3490,0
|
|
20231206,090700,20392510,3490,3485,3490,3485,2982
|
|
20231206,090600,10000230,3485,3485,3485,3485,0
|
|
20231206,090500,10000230,3485,3480,3485,3480,91
|
|
20231206,090400,9683450,3485,3485,3485,3485,471
|
|
20231206,090300,8042015,3490,3490,3490,3490,0
|
|
20231206,090200,8042015,3490,3490,3490,3490,280
|
|
20231206,090100,7064815,3480,3485,3485,3480,296
|
|
20231206,090000,6034205,3485,3490,3490,3485,1729
|