608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190500,336557775,3505,3505,3505,3505,4657
|
|
20231208,190400,336557775,3505,3505,3505,3505,0
|
|
20231208,190300,336557775,3505,3505,3505,3505,0
|
|
20231208,190200,336557775,3505,3505,3505,3505,0
|
|
20231208,190100,336557775,3505,3505,3505,3505,0
|
|
20231208,190000,336557775,3505,3505,3505,3505,0
|
|
20231208,185900,336557775,3505,3505,3505,3505,0
|
|
20231208,185800,336557775,3505,3505,3505,3505,0
|
|
20231208,185700,336557775,3505,3505,3505,3505,0
|
|
20231208,185600,336557775,3505,3505,3505,3505,0
|
|
20231208,185500,336557775,3505,3505,3505,3505,0
|
|
20231208,185400,336557775,3505,3505,3505,3505,0
|
|
20231208,185300,336557775,3505,3505,3505,3505,0
|
|
20231208,185200,336557775,3505,3505,3505,3505,0
|
|
20231208,185100,336557775,3505,3505,3505,3505,0
|
|
20231208,185000,336557775,3505,3505,3505,3505,0
|
|
20231208,184900,336557775,3505,3505,3505,3505,0
|
|
20231208,184800,336557775,3505,3505,3505,3505,0
|
|
20231208,184700,336557775,3505,3505,3505,3505,0
|
|
20231208,184600,336557775,3505,3505,3505,3505,0
|
|
20231208,184500,336557775,3505,3505,3505,3505,0
|
|
20231208,184400,336557775,3505,3505,3505,3505,0
|
|
20231208,184300,336557775,3505,3505,3505,3505,0
|
|
20231208,184200,336557775,3505,3505,3505,3505,0
|
|
20231208,184100,336557775,3505,3505,3505,3505,0
|
|
20231208,184000,336557775,3505,3505,3505,3505,0
|
|
20231208,183900,336557775,3505,3505,3505,3505,0
|
|
20231208,183800,336557775,3505,3505,3505,3505,0
|
|
20231208,183700,336557775,3505,3505,3505,3505,0
|
|
20231208,183600,336557775,3505,3505,3505,3505,0
|
|
20231208,183500,336557775,3505,3505,3505,3505,4657
|
|
20231208,183400,336557775,3505,3505,3505,3505,0
|
|
20231208,183300,336557775,3505,3505,3505,3505,0
|
|
20231208,183200,336557775,3505,3505,3505,3505,0
|
|
20231208,183100,336557775,3505,3505,3505,3505,0
|
|
20231208,183000,336557775,3505,3505,3505,3505,0
|
|
20231208,182900,336557775,3505,3505,3505,3505,0
|
|
20231208,182800,336557775,3505,3505,3505,3505,0
|
|
20231208,182700,336557775,3505,3505,3505,3505,0
|
|
20231208,182600,336557775,3505,3505,3505,3505,0
|
|
20231208,182500,336557775,3505,3505,3505,3505,0
|
|
20231208,182400,336557775,3505,3505,3505,3505,0
|
|
20231208,182300,336557775,3505,3505,3505,3505,0
|
|
20231208,182200,336557775,3505,3505,3505,3505,0
|
|
20231208,182100,336557775,3505,3505,3505,3505,0
|
|
20231208,182000,336557775,3505,3505,3505,3505,0
|
|
20231208,181900,336557775,3505,3505,3505,3505,0
|
|
20231208,181800,336557775,3505,3505,3505,3505,0
|
|
20231208,181700,336557775,3505,3505,3505,3505,0
|
|
20231208,181600,336557775,3505,3505,3505,3505,0
|
|
20231208,181500,336557775,3505,3505,3505,3505,0
|
|
20231208,181400,336557775,3505,3505,3505,3505,0
|
|
20231208,181300,336557775,3505,3505,3505,3505,0
|
|
20231208,181200,336557775,3505,3505,3505,3505,0
|
|
20231208,181100,336557775,3505,3505,3505,3505,0
|
|
20231208,181000,336557775,3505,3505,3505,3505,0
|
|
20231208,180900,336557775,3505,3505,3505,3505,0
|
|
20231208,180800,336557775,3505,3505,3505,3505,0
|
|
20231208,180700,336557775,3505,3505,3505,3505,0
|
|
20231208,180600,336557775,3505,3505,3505,3505,0
|
|
20231208,180500,336557775,3505,3505,3505,3505,4657
|
|
20231208,180400,336557775,3505,3505,3505,3505,0
|
|
20231208,180300,336557775,3505,3505,3505,3505,0
|
|
20231208,180200,336557775,3505,3505,3505,3505,0
|
|
20231208,180100,336557775,3505,3505,3505,3505,0
|
|
20231208,180000,336557775,3505,3505,3505,3505,0
|
|
20231208,175900,336557775,3505,3505,3505,3505,0
|
|
20231208,175800,336557775,3505,3505,3505,3505,0
|
|
20231208,175700,336557775,3505,3505,3505,3505,0
|
|
20231208,175600,336557775,3505,3505,3505,3505,0
|
|
20231208,175500,336557775,3505,3505,3505,3505,0
|
|
20231208,175400,336557775,3505,3505,3505,3505,0
|
|
20231208,175300,336557775,3505,3505,3505,3505,0
|
|
20231208,175200,336557775,3505,3505,3505,3505,0
|
|
20231208,175100,336557775,3505,3505,3505,3505,0
|
|
20231208,175000,336557775,3505,3505,3505,3505,0
|
|
20231208,174900,336557775,3505,3505,3505,3505,0
|
|
20231208,174800,336557775,3505,3505,3505,3505,0
|
|
20231208,174700,336557775,3505,3505,3505,3505,0
|
|
20231208,174600,336557775,3505,3505,3505,3505,0
|
|
20231208,174500,336557775,3505,3505,3505,3505,0
|
|
20231208,174400,336557775,3505,3505,3505,3505,0
|
|
20231208,174300,336557775,3505,3505,3505,3505,0
|
|
20231208,174200,336557775,3505,3505,3505,3505,0
|
|
20231208,174100,336557775,3505,3505,3505,3505,0
|
|
20231208,174000,336557775,3505,3505,3505,3505,0
|
|
20231208,173900,336557775,3505,3505,3505,3505,0
|
|
20231208,173800,336557775,3505,3505,3505,3505,0
|
|
20231208,173700,336557775,3505,3505,3505,3505,0
|
|
20231208,173600,336557775,3505,3505,3505,3505,0
|
|
20231208,173500,336557775,3505,3505,3505,3505,4657
|
|
20231208,173400,336557775,3505,3505,3505,3505,0
|
|
20231208,173300,336557775,3505,3505,3505,3505,0
|
|
20231208,173200,336557775,3505,3505,3505,3505,0
|
|
20231208,173100,336557775,3505,3505,3505,3505,0
|
|
20231208,173000,336557775,3505,3505,3505,3505,0
|
|
20231208,172900,336557775,3505,3505,3505,3505,0
|
|
20231208,172800,336557775,3505,3505,3505,3505,0
|
|
20231208,172700,336557775,3505,3505,3505,3505,0
|
|
20231208,172600,336557775,3505,3505,3505,3505,0
|
|
20231208,172500,336557775,3505,3505,3505,3505,0
|
|
20231208,172400,336557775,3505,3505,3505,3505,0
|
|
20231208,172300,336557775,3505,3505,3505,3505,0
|
|
20231208,172200,336557775,3505,3505,3505,3505,0
|
|
20231208,172100,336557775,3505,3505,3505,3505,0
|
|
20231208,172000,336557775,3505,3505,3505,3505,0
|
|
20231208,171900,336557775,3505,3505,3505,3505,0
|
|
20231208,171800,336557775,3505,3505,3505,3505,0
|
|
20231208,171700,336557775,3505,3505,3505,3505,0
|
|
20231208,171600,336557775,3505,3505,3505,3505,0
|
|
20231208,171500,336557775,3505,3505,3505,3505,0
|
|
20231208,171400,336557775,3505,3505,3505,3505,0
|
|
20231208,171300,336557775,3505,3505,3505,3505,0
|
|
20231208,171200,336557775,3505,3505,3505,3505,0
|
|
20231208,171100,336557775,3505,3505,3505,3505,0
|
|
20231208,171000,336557775,3505,3505,3505,3505,0
|
|
20231208,170900,336557775,3505,3505,3505,3505,0
|
|
20231208,170800,336557775,3505,3505,3505,3505,0
|
|
20231208,170700,336557775,3505,3505,3505,3505,0
|
|
20231208,170600,336557775,3505,3505,3505,3505,0
|
|
20231208,170500,336557775,3505,3505,3505,3505,4657
|
|
20231208,170400,336557775,3505,3505,3505,3505,0
|
|
20231208,170300,336557775,3505,3505,3505,3505,0
|
|
20231208,170200,336557775,3505,3505,3505,3505,0
|
|
20231208,170100,336557775,3505,3505,3505,3505,0
|
|
20231208,170000,336557775,3505,3505,3505,3505,0
|
|
20231208,165900,336557775,3505,3505,3505,3505,0
|
|
20231208,165800,336557775,3505,3505,3505,3505,0
|
|
20231208,165700,336557775,3505,3505,3505,3505,0
|
|
20231208,165600,336557775,3505,3505,3505,3505,0
|
|
20231208,165500,336557775,3505,3505,3505,3505,0
|
|
20231208,165400,336557775,3505,3505,3505,3505,0
|
|
20231208,165300,336557775,3505,3505,3505,3505,0
|
|
20231208,165200,336557775,3505,3505,3505,3505,0
|
|
20231208,165100,336557775,3505,3505,3505,3505,0
|
|
20231208,165000,336557775,3505,3505,3505,3505,0
|
|
20231208,164900,336557775,3505,3505,3505,3505,0
|
|
20231208,164800,336557775,3505,3505,3505,3505,0
|
|
20231208,164700,336557775,3505,3505,3505,3505,0
|
|
20231208,164600,336557775,3505,3505,3505,3505,0
|
|
20231208,164500,336557775,3505,3505,3505,3505,0
|
|
20231208,164400,336557775,3505,3505,3505,3505,0
|
|
20231208,164300,336557775,3505,3505,3505,3505,0
|
|
20231208,164200,336557775,3505,3505,3505,3505,0
|
|
20231208,164100,336557775,3505,3505,3505,3505,0
|
|
20231208,164000,336557775,3505,3505,3505,3505,0
|
|
20231208,163900,336557775,3505,3505,3505,3505,0
|
|
20231208,163800,336557775,3505,3505,3505,3505,0
|
|
20231208,163700,336557775,3505,3505,3505,3505,0
|
|
20231208,163600,336557775,3505,3505,3505,3505,0
|
|
20231208,163500,336557775,3505,3505,3505,3505,4657
|
|
20231208,163400,336557775,3505,3505,3505,3505,0
|
|
20231208,163300,336557775,3505,3505,3505,3505,0
|
|
20231208,163200,336557775,3505,3505,3505,3505,0
|
|
20231208,163100,336557775,3505,3505,3505,3505,0
|
|
20231208,163000,336557775,3505,3505,3505,3505,0
|
|
20231208,162900,336557775,3505,3505,3505,3505,0
|
|
20231208,162800,336557775,3505,3505,3505,3505,0
|
|
20231208,162700,336557775,3505,3505,3505,3505,0
|
|
20231208,162600,336557775,3505,3505,3505,3505,0
|
|
20231208,162500,336557775,3505,3505,3505,3505,0
|
|
20231208,162400,336557775,3505,3505,3505,3505,0
|
|
20231208,162300,336557775,3505,3505,3505,3505,0
|
|
20231208,162200,336557775,3505,3505,3505,3505,0
|
|
20231208,162100,336557775,3505,3505,3505,3505,0
|
|
20231208,162000,336557775,3505,3505,3505,3505,0
|
|
20231208,161900,336557775,3505,3505,3505,3505,0
|
|
20231208,161800,336557775,3505,3505,3505,3505,0
|
|
20231208,161700,336557775,3505,3505,3505,3505,0
|
|
20231208,161600,336557775,3505,3505,3505,3505,0
|
|
20231208,161500,336557775,3505,3505,3505,3505,0
|
|
20231208,161400,336557775,3505,3505,3505,3505,0
|
|
20231208,161300,336557775,3505,3505,3505,3505,0
|
|
20231208,161200,336557775,3505,3505,3505,3505,0
|
|
20231208,161100,336557775,3505,3505,3505,3505,0
|
|
20231208,161000,336557775,3505,3505,3505,3505,0
|
|
20231208,160900,336557775,3505,3505,3505,3505,0
|
|
20231208,160800,336557775,3505,3505,3505,3505,0
|
|
20231208,160700,336557775,3505,3505,3505,3505,0
|
|
20231208,160600,336557775,3505,3505,3505,3505,0
|
|
20231208,160500,336557775,3505,3505,3505,3505,4657
|
|
20231208,160400,336557775,3505,3505,3505,3505,0
|
|
20231208,160300,336557775,3505,3505,3505,3505,0
|
|
20231208,160200,336557775,3505,3505,3505,3505,0
|
|
20231208,160100,336557775,3505,3505,3505,3505,0
|
|
20231208,160000,336557775,3505,3505,3505,3505,0
|
|
20231208,155900,336557775,3505,3505,3505,3505,0
|
|
20231208,155800,336557775,3505,3505,3505,3505,0
|
|
20231208,155700,336557775,3505,3505,3505,3505,0
|
|
20231208,155600,336557775,3505,3505,3505,3505,0
|
|
20231208,155500,336557775,3505,3505,3505,3505,0
|
|
20231208,155400,336557775,3505,3505,3505,3505,0
|
|
20231208,155300,336557775,3505,3505,3505,3505,0
|
|
20231208,155200,336557775,3505,3505,3505,3505,0
|
|
20231208,155100,336557775,3505,3505,3505,3505,0
|
|
20231208,155000,336557775,3505,3505,3505,3505,0
|
|
20231208,154900,336557775,3505,3505,3505,3505,0
|
|
20231208,154800,336557775,3505,3505,3505,3505,0
|
|
20231208,154700,336557775,3505,3505,3505,3505,0
|
|
20231208,154600,336557775,3505,3505,3505,3505,0
|
|
20231208,154500,336557775,3505,3505,3505,3505,0
|
|
20231208,154400,336557775,3505,3505,3505,3505,0
|
|
20231208,154300,336557775,3505,3505,3505,3505,0
|
|
20231208,154200,336557775,3505,3505,3505,3505,0
|
|
20231208,154100,336557775,3505,3505,3505,3505,0
|
|
20231208,154000,336557775,3505,3505,3505,3505,0
|
|
20231208,153900,336557775,3505,3505,3505,3505,0
|
|
20231208,153800,336557775,3505,3505,3505,3505,0
|
|
20231208,153700,336557775,3505,3505,3505,3505,0
|
|
20231208,153600,336557775,3505,3505,3505,3505,0
|
|
20231208,153500,336557775,3505,3505,3505,3505,4657
|
|
20231208,153400,336557775,3505,3505,3505,3505,0
|
|
20231208,153300,336557775,3505,3505,3505,3505,0
|
|
20231208,153200,336557775,3505,3505,3505,3505,0
|
|
20231208,153100,336557775,3505,3505,3505,3505,0
|
|
20231208,153000,336557775,3505,3505,3505,3505,4657
|
|
20231208,152900,320234990,3505,3505,3505,3505,0
|
|
20231208,152800,320234990,3505,3505,3505,3505,0
|
|
20231208,152700,320234990,3505,3505,3505,3505,0
|
|
20231208,152600,320234990,3505,3505,3505,3505,0
|
|
20231208,152500,320234990,3505,3505,3505,3505,0
|
|
20231208,152400,320234990,3505,3505,3505,3505,0
|
|
20231208,152300,320234990,3505,3505,3505,3505,0
|
|
20231208,152200,320234990,3505,3505,3505,3505,0
|
|
20231208,152100,320234990,3505,3505,3505,3505,0
|
|
20231208,152000,320234990,3505,3505,3505,3505,0
|
|
20231208,151900,320234990,3505,3500,3505,3495,297
|
|
20231208,151800,319195610,3510,3505,3510,3505,1401
|
|
20231208,151700,314285100,3505,3500,3505,3500,920
|
|
20231208,151600,311065000,3500,3500,3500,3495,508
|
|
20231208,151500,309287015,3500,3500,3500,3500,1100
|
|
20231208,151400,305437015,3505,3505,3505,3505,1200
|
|
20231208,151300,301231015,3505,3495,3505,3495,455
|
|
20231208,151200,299639770,3495,3495,3495,3495,100
|
|
20231208,151100,299290270,3505,3505,3505,3500,362
|
|
20231208,151000,298022360,3495,3495,3505,3495,122
|
|
20231208,150900,297595330,3505,3505,3505,3505,1
|
|
20231208,150800,297591825,3495,3495,3495,3495,0
|
|
20231208,150700,297591825,3495,3500,3500,3495,141
|
|
20231208,150600,297098530,3500,3500,3500,3500,0
|
|
20231208,150500,297098530,3500,3500,3500,3500,0
|
|
20231208,150400,297098530,3500,3500,3500,3500,9
|
|
20231208,150300,297067030,3500,3495,3500,3495,129
|
|
20231208,150200,296615675,3500,3505,3505,3500,258
|
|
20231208,150100,295712670,3500,3500,3500,3500,0
|
|
20231208,150000,295712670,3500,3500,3500,3500,10
|
|
20231208,145900,295677670,3500,3500,3500,3500,10
|
|
20231208,145800,295642670,3500,3500,3500,3500,785
|
|
20231208,145700,292895170,3495,3495,3495,3495,0
|
|
20231208,145600,292895170,3495,3495,3495,3495,0
|
|
20231208,145500,292895170,3495,3500,3500,3495,51
|
|
20231208,145400,292716920,3495,3495,3495,3495,0
|
|
20231208,145300,292716920,3495,3495,3495,3495,0
|
|
20231208,145200,292716920,3495,3495,3495,3495,0
|
|
20231208,145100,292716920,3495,3500,3500,3495,303
|
|
20231208,145000,291656430,3505,3505,3505,3505,0
|
|
20231208,144900,291656430,3505,3505,3505,3505,30
|
|
20231208,144800,291551280,3505,3505,3505,3505,0
|
|
20231208,144700,291551280,3505,3500,3505,3500,20
|
|
20231208,144600,291481275,3500,3495,3500,3495,520
|
|
20231208,144500,289661375,3495,3500,3500,3495,1711
|
|
20231208,144400,283679595,3500,3500,3500,3500,0
|
|
20231208,144300,283679595,3500,3500,3500,3500,0
|
|
20231208,144200,283679595,3500,3500,3500,3500,29
|
|
20231208,144100,283578095,3495,3495,3495,3495,1767
|
|
20231208,144000,277402430,3500,3500,3500,3500,646
|
|
20231208,143900,275141430,3500,3500,3500,3500,10
|
|
20231208,143800,275106430,3500,3500,3500,3500,324
|
|
20231208,143700,273972430,3500,3500,3500,3500,520
|
|
20231208,143600,272152430,3495,3495,3495,3495,0
|
|
20231208,143500,272152430,3495,3495,3495,3495,41
|
|
20231208,143400,272009135,3500,3500,3500,3500,48
|
|
20231208,143300,271841135,3500,3500,3500,3500,0
|
|
20231208,143200,271841135,3500,3500,3500,3500,5
|
|
20231208,143100,271823635,3500,3495,3500,3495,703
|
|
20231208,143000,269366645,3495,3495,3495,3495,41
|
|
20231208,142900,269223350,3500,3500,3500,3500,3
|
|
20231208,142800,269212850,3500,3500,3500,3500,14
|
|
20231208,142700,269163850,3500,3500,3500,3500,0
|
|
20231208,142600,269163850,3500,3495,3500,3495,210
|
|
20231208,142500,268429895,3495,3495,3495,3490,542
|
|
20231208,142400,266535810,3490,3490,3490,3490,0
|
|
20231208,142300,266535810,3490,3490,3490,3490,839
|
|
20231208,142200,263607700,3490,3490,3490,3490,200
|
|
20231208,142100,262909700,3490,3490,3490,3490,121
|
|
20231208,142000,262487410,3495,3495,3495,3495,3268
|
|
20231208,141900,251065750,3495,3495,3495,3495,0
|
|
20231208,141800,251065750,3495,3495,3495,3495,41
|
|
20231208,141700,250922455,3500,3500,3500,3500,0
|
|
20231208,141600,250922455,3500,3500,3500,3500,1
|
|
20231208,141500,250918955,3500,3500,3500,3500,2
|
|
20231208,141400,250911955,3500,3500,3500,3500,0
|
|
20231208,141300,250911955,3500,3500,3500,3500,101
|
|
20231208,141200,250558455,3500,3500,3500,3500,306
|
|
20231208,141100,249487455,3495,3495,3495,3495,41
|
|
20231208,141000,249344160,3495,3495,3495,3495,12
|
|
20231208,140900,249302220,3495,3500,3500,3495,31
|
|
20231208,140800,249193725,3495,3495,3495,3495,0
|
|
20231208,140700,249193725,3495,3495,3495,3495,0
|
|
20231208,140600,249193725,3495,3495,3495,3495,0
|
|
20231208,140500,249193725,3495,3495,3495,3495,0
|
|
20231208,140400,249193725,3495,3495,3495,3495,0
|
|
20231208,140300,249193725,3495,3495,3495,3495,0
|
|
20231208,140200,249193725,3495,3500,3500,3495,42
|
|
20231208,140100,249046930,3495,3495,3495,3495,1
|
|
20231208,140000,249043435,3495,3495,3495,3495,0
|
|
20231208,135900,249043435,3495,3495,3495,3495,1
|
|
20231208,135800,249039940,3500,3495,3500,3495,185
|
|
20231208,135700,248393360,3500,3495,3500,3495,102
|
|
20231208,135600,248036865,3495,3495,3495,3495,0
|
|
20231208,135500,248036865,3495,3495,3495,3495,500
|
|
20231208,135400,246289365,3495,3495,3495,3495,500
|
|
20231208,135300,244541865,3495,3495,3495,3495,335
|
|
20231208,135200,243371040,3495,3495,3495,3495,0
|
|
20231208,135100,243371040,3495,3495,3495,3495,500
|
|
20231208,135000,241623540,3495,3495,3495,3495,0
|
|
20231208,134900,241623540,3495,3495,3495,3495,0
|
|
20231208,134800,241623540,3495,3495,3495,3495,0
|
|
20231208,134700,241623540,3495,3495,3495,3495,10
|
|
20231208,134600,241588590,3500,3500,3500,3500,0
|
|
20231208,134500,241588590,3500,3500,3500,3500,0
|
|
20231208,134400,241588590,3500,3500,3500,3500,2
|
|
20231208,134300,241581590,3495,3495,3495,3495,1068
|
|
20231208,134200,237848930,3495,3495,3495,3495,0
|
|
20231208,134100,237848930,3495,3495,3495,3495,3747
|
|
20231208,134000,224753165,3495,3495,3495,3495,0
|
|
20231208,133900,224753165,3495,3495,3495,3495,0
|
|
20231208,133800,224753165,3495,3495,3495,3495,200
|
|
20231208,133700,224054165,3495,3495,3495,3495,8
|
|
20231208,133600,224026205,3495,3495,3495,3495,0
|
|
20231208,133500,224026205,3495,3495,3495,3495,0
|
|
20231208,133400,224026205,3495,3495,3495,3495,1
|
|
20231208,133300,224022710,3500,3500,3500,3500,0
|
|
20231208,133200,224022710,3500,3500,3500,3500,0
|
|
20231208,133100,224022710,3500,3500,3500,3500,0
|
|
20231208,133000,224022710,3500,3500,3500,3500,0
|
|
20231208,132900,224022710,3500,3500,3505,3500,144
|
|
20231208,132800,223518700,3500,3505,3505,3500,433
|
|
20231208,132700,222002920,3505,3505,3505,3505,0
|
|
20231208,132600,222002920,3505,3505,3505,3505,16
|
|
20231208,132500,221946840,3505,3505,3505,3505,0
|
|
20231208,132400,221946840,3505,3505,3505,3505,2100
|
|
20231208,132300,214586340,3500,3500,3500,3500,2675
|
|
20231208,132200,205223840,3495,3495,3495,3495,0
|
|
20231208,132100,205223840,3495,3495,3495,3495,0
|
|
20231208,132000,205223840,3495,3495,3495,3495,0
|
|
20231208,131900,205223840,3495,3495,3495,3495,1887
|
|
20231208,131800,198628775,3490,3490,3490,3490,199
|
|
20231208,131700,197934265,3490,3490,3490,3490,176
|
|
20231208,131600,197320025,3490,3490,3490,3490,0
|
|
20231208,131500,197320025,3490,3490,3490,3490,879
|
|
20231208,131400,194252315,3495,3495,3495,3495,0
|
|
20231208,131300,194252315,3495,3495,3495,3495,0
|
|
20231208,131200,194252315,3495,3495,3495,3495,0
|
|
20231208,131100,194252315,3495,3495,3495,3495,0
|
|
20231208,131000,194252315,3495,3495,3495,3495,0
|
|
20231208,130900,194252315,3495,3495,3495,3495,7
|
|
20231208,130800,194227850,3485,3485,3485,3485,41
|
|
20231208,130700,194084965,3495,3495,3495,3495,1
|
|
20231208,130600,194081470,3490,3490,3490,3490,454
|
|
20231208,130500,192497010,3490,3490,3490,3490,0
|
|
20231208,130400,192497010,3490,3490,3490,3490,2700
|
|
20231208,130300,183074010,3490,3490,3490,3490,0
|
|
20231208,130200,183074010,3490,3495,3495,3490,235
|
|
20231208,130100,182253810,3490,3490,3490,3490,0
|
|
20231208,130000,182253810,3490,3490,3490,3490,5
|
|
20231208,125900,182236360,3490,3490,3490,3490,9
|
|
20231208,125800,182204950,3490,3490,3490,3490,0
|
|
20231208,125700,182204950,3490,3490,3490,3490,41
|
|
20231208,125600,182061860,3490,3490,3490,3490,0
|
|
20231208,125500,182061860,3490,3490,3490,3490,0
|
|
20231208,125400,182061860,3490,3490,3490,3490,0
|
|
20231208,125300,182061860,3490,3490,3490,3490,0
|
|
20231208,125200,182061860,3490,3490,3490,3490,0
|
|
20231208,125100,182061860,3490,3490,3490,3490,0
|
|
20231208,125000,182061860,3490,3490,3490,3490,587
|
|
20231208,124900,180013230,3490,3500,3500,3490,1304
|
|
20231208,124800,175461770,3500,3500,3500,3500,4
|
|
20231208,124700,175447770,3500,3500,3500,3500,0
|
|
20231208,124600,175447770,3500,3500,3500,3500,5
|
|
20231208,124500,175430270,3500,3500,3500,3500,12
|
|
20231208,124400,175388270,3500,3500,3500,3500,30
|
|
20231208,124300,175283270,3500,3500,3500,3500,0
|
|
20231208,124200,175283270,3500,3500,3500,3500,1
|
|
20231208,124100,175279770,3490,3490,3490,3490,0
|
|
20231208,124000,175279770,3490,3490,3490,3490,0
|
|
20231208,123900,175279770,3490,3490,3490,3490,41
|
|
20231208,123800,175136680,3500,3500,3500,3500,1
|
|
20231208,123700,175133180,3500,3500,3500,3500,0
|
|
20231208,123600,175133180,3500,3495,3500,3495,5
|
|
20231208,123500,175115685,3490,3490,3490,3490,0
|
|
20231208,123400,175115685,3490,3490,3490,3490,0
|
|
20231208,123300,175115685,3490,3490,3490,3490,0
|
|
20231208,123200,175115685,3490,3490,3490,3490,0
|
|
20231208,123100,175115685,3490,3490,3490,3490,199
|
|
20231208,123000,174421175,3490,3490,3490,3490,0
|
|
20231208,122900,174421175,3490,3500,3500,3490,81
|
|
20231208,122800,174138085,3490,3490,3490,3490,7
|
|
20231208,122700,174113655,3500,3500,3500,3500,0
|
|
20231208,122600,174113655,3500,3495,3500,3495,20
|
|
20231208,122500,174043670,3490,3490,3490,3490,140
|
|
20231208,122400,173555070,3490,3490,3490,3490,0
|
|
20231208,122300,173555070,3490,3490,3490,3490,0
|
|
20231208,122200,173555070,3490,3490,3490,3490,4
|
|
20231208,122100,173541110,3490,3490,3490,3490,14
|
|
20231208,122000,173492250,3490,3490,3490,3490,0
|
|
20231208,121900,173492250,3490,3490,3490,3490,41
|
|
20231208,121800,173349160,3490,3490,3490,3490,151
|
|
20231208,121700,172822170,3500,3500,3500,3500,0
|
|
20231208,121600,172822170,3500,3500,3500,3500,0
|
|
20231208,121500,172822170,3500,3500,3500,3500,0
|
|
20231208,121400,172822170,3500,3500,3500,3500,1
|
|
20231208,121300,172818670,3500,3500,3500,3500,0
|
|
20231208,121200,172818670,3500,3500,3500,3500,20
|
|
20231208,121100,172748670,3490,3490,3490,3490,0
|
|
20231208,121000,172748670,3490,3490,3490,3490,30
|
|
20231208,120900,172643970,3490,3490,3490,3490,1
|
|
20231208,120800,172640480,3500,3500,3500,3500,0
|
|
20231208,120700,172640480,3500,3500,3500,3500,0
|
|
20231208,120600,172640480,3500,3500,3500,3500,1
|
|
20231208,120500,172636980,3495,3490,3495,3490,328
|
|
20231208,120400,171490825,3490,3490,3490,3490,0
|
|
20231208,120300,171490825,3490,3490,3490,3490,0
|
|
20231208,120200,171490825,3490,3495,3495,3490,11
|
|
20231208,120100,171452430,3490,3490,3490,3490,0
|
|
20231208,120000,171452430,3490,3490,3490,3490,0
|
|
20231208,115900,171452430,3490,3490,3490,3490,30
|
|
20231208,115800,171347730,3490,3490,3490,3490,0
|
|
20231208,115700,171347730,3490,3490,3490,3490,546
|
|
20231208,115600,169442190,3490,3500,3500,3490,42
|
|
20231208,115500,169295600,3495,3495,3495,3495,1
|
|
20231208,115400,169292105,3495,3495,3495,3495,0
|
|
20231208,115300,169292105,3495,3495,3495,3495,0
|
|
20231208,115200,169292105,3495,3495,3495,3495,0
|
|
20231208,115100,169292105,3495,3495,3495,3495,50
|
|
20231208,115000,169117355,3490,3490,3490,3490,3
|
|
20231208,114900,169106885,3490,3490,3490,3490,0
|
|
20231208,114800,169106885,3490,3490,3490,3490,41
|
|
20231208,114700,168963795,3490,3490,3490,3490,0
|
|
20231208,114600,168963795,3490,3490,3490,3490,0
|
|
20231208,114500,168963795,3490,3490,3490,3490,0
|
|
20231208,114400,168963795,3490,3490,3490,3490,0
|
|
20231208,114300,168963795,3490,3490,3490,3490,0
|
|
20231208,114200,168963795,3490,3495,3495,3490,40
|
|
20231208,114100,168824150,3495,3495,3495,3495,11
|
|
20231208,114000,168785705,3495,3495,3495,3495,0
|
|
20231208,113900,168785705,3495,3495,3495,3495,0
|
|
20231208,113800,168785705,3495,3495,3495,3495,22
|
|
20231208,113700,168708815,3490,3490,3490,3490,0
|
|
20231208,113600,168708815,3490,3490,3490,3490,860
|
|
20231208,113500,165707415,3495,3495,3495,3495,0
|
|
20231208,113400,165707415,3495,3495,3495,3495,0
|
|
20231208,113300,165707415,3495,3495,3495,3495,0
|
|
20231208,113200,165707415,3495,3495,3495,3495,52
|
|
20231208,113100,165525675,3500,3500,3500,3500,1
|
|
20231208,113000,165522175,3495,3495,3495,3495,0
|
|
20231208,112900,165522175,3495,3495,3495,3495,0
|
|
20231208,112800,165522175,3495,3495,3495,3495,201
|
|
20231208,112700,164819680,3495,3495,3495,3495,209
|
|
20231208,112600,164089225,3495,3495,3495,3495,0
|
|
20231208,112500,164089225,3495,3495,3495,3495,246
|
|
20231208,112400,163229455,3495,3495,3500,3495,74
|
|
20231208,112300,162970675,3495,3495,3495,3495,0
|
|
20231208,112200,162970675,3495,3495,3495,3495,1670
|
|
20231208,112100,157134025,3495,3495,3495,3495,5
|
|
20231208,112000,157116550,3495,3495,3495,3495,6
|
|
20231208,111900,157095580,3500,3495,3500,3495,369
|
|
20231208,111800,155805675,3495,3495,3495,3495,0
|
|
20231208,111700,155805675,3495,3495,3495,3495,500
|
|
20231208,111600,154058175,3495,3495,3495,3495,717
|
|
20231208,111500,151552260,3495,3495,3495,3495,0
|
|
20231208,111400,151552260,3495,3490,3495,3490,6
|
|
20231208,111300,151531295,3495,3495,3495,3495,0
|
|
20231208,111200,151531295,3495,3495,3495,3495,0
|
|
20231208,111100,151531295,3495,3490,3495,3490,2692
|
|
20231208,111000,142123480,3490,3490,3490,3490,43
|
|
20231208,110900,141973410,3490,3490,3490,3490,1009
|
|
20231208,110800,138452000,3490,3490,3490,3490,5
|
|
20231208,110700,138434550,3490,3490,3490,3490,0
|
|
20231208,110600,138434550,3490,3490,3490,3490,807
|
|
20231208,110500,135618120,3490,3490,3490,3490,0
|
|
20231208,110400,135618120,3490,3490,3490,3490,41
|
|
20231208,110300,135475030,3490,3490,3490,3490,0
|
|
20231208,110200,135475030,3490,3490,3490,3490,59
|
|
20231208,110100,135269120,3490,3490,3490,3490,99
|
|
20231208,110000,134923610,3495,3495,3495,3495,13
|
|
20231208,105900,134878175,3485,3485,3485,3485,0
|
|
20231208,105800,134878175,3485,3485,3485,3485,0
|
|
20231208,105700,134878175,3485,3485,3485,3485,0
|
|
20231208,105600,134878175,3485,3485,3485,3485,1
|
|
20231208,105500,134874690,3490,3490,3490,3490,434
|
|
20231208,105400,133360030,3500,3500,3500,3500,0
|
|
20231208,105300,133360030,3500,3500,3500,3500,37
|
|
20231208,105200,133230530,3500,3500,3500,3500,1
|
|
20231208,105100,133227030,3485,3485,3485,3485,0
|
|
20231208,105000,133227030,3485,3485,3485,3485,289
|
|
20231208,104900,132219865,3500,3500,3500,3500,1
|
|
20231208,104800,132216365,3495,3485,3495,3485,1561
|
|
20231208,104700,126761080,3495,3495,3495,3495,1
|
|
20231208,104600,126757585,3490,3490,3490,3490,0
|
|
20231208,104500,126757585,3490,3490,3490,3490,0
|
|
20231208,104400,126757585,3490,3495,3495,3490,295
|
|
20231208,104300,125728025,3490,3490,3490,3490,0
|
|
20231208,104200,125728025,3490,3485,3490,3485,1707
|
|
20231208,104100,119773095,3485,3485,3485,3485,0
|
|
20231208,104000,119773095,3485,3485,3485,3485,41
|
|
20231208,103900,119630210,3490,3490,3490,3490,0
|
|
20231208,103800,119630210,3490,3490,3490,3490,30
|
|
20231208,103700,119525510,3485,3485,3485,3485,50
|
|
20231208,103600,119351260,3490,3490,3490,3490,150
|
|
20231208,103500,118827760,3495,3485,3495,3485,24
|
|
20231208,103400,118744030,3485,3485,3485,3485,0
|
|
20231208,103300,118744030,3485,3485,3485,3485,0
|
|
20231208,103200,118744030,3485,3485,3485,3485,0
|
|
20231208,103100,118744030,3485,3495,3495,3485,657
|
|
20231208,103000,116448225,3490,3490,3490,3490,79
|
|
20231208,102900,116172515,3490,3485,3490,3485,402
|
|
20231208,102800,114770035,3485,3485,3485,3485,0
|
|
20231208,102700,114770035,3485,3485,3485,3485,0
|
|
20231208,102600,114770035,3485,3485,3485,3485,41
|
|
20231208,102500,114627150,3485,3485,3485,3485,28
|
|
20231208,102400,114529570,3485,3485,3485,3485,225
|
|
20231208,102300,113745445,3490,3490,3490,3490,2
|
|
20231208,102200,113738465,3485,3490,3490,3485,125
|
|
20231208,102100,113302340,3485,3485,3485,3485,0
|
|
20231208,102000,113302340,3485,3485,3485,3485,41
|
|
20231208,101900,113159455,3490,3490,3490,3490,3
|
|
20231208,101800,113148985,3490,3490,3490,3490,0
|
|
20231208,101700,113148985,3490,3490,3490,3490,5
|
|
20231208,101600,113131535,3490,3490,3490,3490,101
|
|
20231208,101500,112779045,3490,3490,3490,3490,7
|
|
20231208,101400,112754615,3490,3490,3490,3490,12
|
|
20231208,101300,112712735,3490,3490,3490,3490,1280
|
|
20231208,101200,108245535,3490,3490,3490,3490,41
|
|
20231208,101100,108102445,3495,3495,3495,3495,0
|
|
20231208,101000,108102445,3495,3495,3495,3495,1
|
|
20231208,100900,108098950,3490,3490,3490,3490,0
|
|
20231208,100800,108098950,3490,3495,3495,3490,5
|
|
20231208,100700,108081495,3495,3495,3495,3495,0
|
|
20231208,100600,108081495,3495,3495,3495,3495,10
|
|
20231208,100500,108046545,3490,3495,3495,3490,301
|
|
20231208,100400,106996050,3495,3495,3495,3495,2
|
|
20231208,100300,106989060,3490,3490,3490,3490,25
|
|
20231208,100200,106901810,3490,3495,3495,3490,58
|
|
20231208,100100,106699305,3495,3495,3495,3495,5
|
|
20231208,100000,106681830,3495,3495,3495,3495,0
|
|
20231208,095900,106681830,3495,3495,3495,3495,1830
|
|
20231208,095800,100285980,3505,3505,3505,3505,0
|
|
20231208,095700,100285980,3505,3505,3505,3505,28
|
|
20231208,095600,100187840,3505,3495,3505,3495,190
|
|
20231208,095500,99522300,3505,3500,3505,3500,100
|
|
20231208,095400,99172005,3495,3495,3495,3495,0
|
|
20231208,095300,99172005,3495,3495,3495,3495,349
|
|
20231208,095200,97952250,3495,3495,3495,3495,90
|
|
20231208,095100,97637700,3500,3500,3500,3500,58
|
|
20231208,095000,97434700,3495,3495,3495,3495,58
|
|
20231208,094900,97231990,3485,3495,3505,3485,5290
|
|
20231208,094800,78756405,3500,3500,3500,3500,0
|
|
20231208,094700,78756405,3500,3500,3500,3500,0
|
|
20231208,094600,78756405,3500,3500,3500,3500,0
|
|
20231208,094500,78756405,3500,3490,3500,3485,1676
|
|
20231208,094400,72901745,3485,3485,3485,3485,200
|
|
20231208,094300,72204745,3490,3490,3490,3490,0
|
|
20231208,094200,72204745,3490,3490,3490,3490,0
|
|
20231208,094100,72204745,3490,3490,3490,3490,200
|
|
20231208,094000,71506745,3490,3490,3490,3490,703
|
|
20231208,093900,69053275,3490,3485,3490,3485,123
|
|
20231208,093800,68624595,3485,3485,3490,3485,431
|
|
20231208,093700,67122520,3490,3490,3490,3490,9
|
|
20231208,093600,67091110,3485,3490,3490,3485,224
|
|
20231208,093500,66310420,3485,3485,3485,3485,0
|
|
20231208,093400,66310420,3485,3485,3485,3485,318
|
|
20231208,093300,65202190,3490,3490,3490,3490,3
|
|
20231208,093200,65191720,3490,3490,3490,3490,0
|
|
20231208,093100,65191720,3490,3490,3490,3490,0
|
|
20231208,093000,65191720,3490,3490,3490,3490,0
|
|
20231208,092900,65191720,3490,3490,3490,3490,112
|
|
20231208,092800,64800840,3490,3490,3490,3490,710
|
|
20231208,092700,62322940,3485,3490,3490,3485,877
|
|
20231208,092600,59263710,3490,3490,3490,3490,101
|
|
20231208,092500,58911220,3490,3490,3495,3490,13
|
|
20231208,092400,58865845,3495,3495,3495,3495,0
|
|
20231208,092300,58865845,3495,3495,3495,3495,0
|
|
20231208,092200,58865845,3495,3495,3495,3495,0
|
|
20231208,092100,58865845,3495,3495,3495,3495,0
|
|
20231208,092000,58865845,3495,3495,3495,3495,0
|
|
20231208,091900,58865845,3495,3495,3495,3495,0
|
|
20231208,091800,58865845,3495,3495,3495,3495,0
|
|
20231208,091700,58865845,3495,3495,3495,3495,0
|
|
20231208,091600,58865845,3495,3495,3495,3495,1
|
|
20231208,091500,58862350,3480,3490,3500,3480,5688
|
|
20231208,091400,39041825,3500,3490,3500,3490,651
|
|
20231208,091300,36765520,3495,3495,3495,3495,0
|
|
20231208,091200,36765520,3495,3495,3495,3495,130
|
|
20231208,091100,36311170,3495,3500,3500,3495,80
|
|
20231208,091000,36031220,3500,3500,3500,3500,528
|
|
20231208,090900,34183220,3500,3500,3500,3500,170
|
|
20231208,090800,33588220,3490,3500,3500,3490,622
|
|
20231208,090700,31414400,3500,3500,3500,3500,500
|
|
20231208,090600,29664400,3500,3500,3510,3500,3138
|
|
20231208,090500,18658490,3500,3495,3500,3485,823
|
|
20231208,090400,15782625,3500,3505,3510,3495,1019
|
|
20231208,090300,12212550,3510,3510,3510,3505,21
|
|
20231208,090200,12138870,3505,3510,3510,3500,51
|
|
20231208,090100,11959965,3510,3510,3510,3485,251
|
|
20231208,090000,11079705,3510,3500,3510,3480,3167
|