597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185400,659096315,3280,3280,3280,3280,6112
|
|
20231206,185300,659096315,3280,3280,3280,3280,0
|
|
20231206,185200,659096315,3280,3280,3280,3280,0
|
|
20231206,185100,659096315,3280,3280,3280,3280,0
|
|
20231206,185000,659096315,3280,3280,3280,3280,0
|
|
20231206,184900,659096315,3280,3280,3280,3280,0
|
|
20231206,184800,659096315,3280,3280,3280,3280,0
|
|
20231206,184700,659096315,3280,3280,3280,3280,0
|
|
20231206,184600,659096315,3280,3280,3280,3280,0
|
|
20231206,184500,659096315,3280,3280,3280,3280,0
|
|
20231206,184400,659096315,3280,3280,3280,3280,0
|
|
20231206,184300,659096315,3280,3280,3280,3280,0
|
|
20231206,184200,659096315,3280,3280,3280,3280,0
|
|
20231206,184100,659096315,3280,3280,3280,3280,0
|
|
20231206,184000,659096315,3280,3280,3280,3280,0
|
|
20231206,183900,659096315,3280,3280,3280,3280,0
|
|
20231206,183800,659096315,3280,3280,3280,3280,0
|
|
20231206,183700,659096315,3280,3280,3280,3280,0
|
|
20231206,183600,659096315,3280,3280,3280,3280,0
|
|
20231206,183500,659096315,3280,3280,3280,3280,0
|
|
20231206,183400,659096315,3280,3280,3280,3280,0
|
|
20231206,183300,659096315,3280,3280,3280,3280,0
|
|
20231206,183200,659096315,3280,3280,3280,3280,0
|
|
20231206,183100,659096315,3280,3280,3280,3280,0
|
|
20231206,183000,659096315,3280,3280,3280,3280,0
|
|
20231206,182900,659096315,3280,3280,3280,3280,0
|
|
20231206,182800,659096315,3280,3280,3280,3280,0
|
|
20231206,182700,659096315,3280,3280,3280,3280,0
|
|
20231206,182600,659096315,3280,3280,3280,3280,0
|
|
20231206,182500,659096315,3280,3280,3280,3280,0
|
|
20231206,182400,659096315,3280,3280,3280,3280,6112
|
|
20231206,182300,659096315,3280,3280,3280,3280,0
|
|
20231206,182200,659096315,3280,3280,3280,3280,0
|
|
20231206,182100,659096315,3280,3280,3280,3280,0
|
|
20231206,182000,659096315,3280,3280,3280,3280,0
|
|
20231206,181900,659096315,3280,3280,3280,3280,0
|
|
20231206,181800,659096315,3280,3280,3280,3280,0
|
|
20231206,181700,659096315,3280,3280,3280,3280,0
|
|
20231206,181600,659096315,3280,3280,3280,3280,0
|
|
20231206,181500,659096315,3280,3280,3280,3280,0
|
|
20231206,181400,659096315,3280,3280,3280,3280,0
|
|
20231206,181300,659096315,3280,3280,3280,3280,0
|
|
20231206,181200,659096315,3280,3280,3280,3280,0
|
|
20231206,181100,659096315,3280,3280,3280,3280,0
|
|
20231206,181000,659096315,3280,3280,3280,3280,0
|
|
20231206,180900,659096315,3280,3280,3280,3280,0
|
|
20231206,180800,659096315,3280,3280,3280,3280,0
|
|
20231206,180700,659096315,3280,3280,3280,3280,0
|
|
20231206,180600,659096315,3280,3280,3280,3280,0
|
|
20231206,180500,659096315,3280,3280,3280,3280,0
|
|
20231206,180400,659096315,3280,3280,3280,3280,0
|
|
20231206,180300,659096315,3280,3280,3280,3280,0
|
|
20231206,180200,659096315,3280,3280,3280,3280,0
|
|
20231206,180100,659096315,3280,3280,3280,3280,0
|
|
20231206,180000,659096315,3280,3280,3280,3280,0
|
|
20231206,175900,659096315,3280,3280,3280,3280,0
|
|
20231206,175800,659096315,3280,3280,3280,3280,0
|
|
20231206,175700,659096315,3280,3280,3280,3280,0
|
|
20231206,175600,659096315,3280,3280,3280,3280,0
|
|
20231206,175500,659096315,3280,3280,3280,3280,0
|
|
20231206,175400,659096315,3280,3280,3280,3280,6112
|
|
20231206,175300,659096315,3280,3280,3280,3280,0
|
|
20231206,175200,659096315,3280,3280,3280,3280,0
|
|
20231206,175100,659096315,3280,3280,3280,3280,0
|
|
20231206,175000,659096315,3280,3280,3280,3280,0
|
|
20231206,174900,659096315,3280,3280,3280,3280,0
|
|
20231206,174800,659096315,3280,3280,3280,3280,0
|
|
20231206,174700,659096315,3280,3280,3280,3280,0
|
|
20231206,174600,659096315,3280,3280,3280,3280,0
|
|
20231206,174500,659096315,3280,3280,3280,3280,0
|
|
20231206,174400,659096315,3280,3280,3280,3280,0
|
|
20231206,174300,659096315,3280,3280,3280,3280,0
|
|
20231206,174200,659096315,3280,3280,3280,3280,0
|
|
20231206,174100,659096315,3280,3280,3280,3280,0
|
|
20231206,174000,659096315,3280,3280,3280,3280,0
|
|
20231206,173900,659096315,3280,3280,3280,3280,0
|
|
20231206,173800,659096315,3280,3280,3280,3280,0
|
|
20231206,173700,659096315,3280,3280,3280,3280,0
|
|
20231206,173600,659096315,3280,3280,3280,3280,0
|
|
20231206,173500,659096315,3280,3280,3280,3280,0
|
|
20231206,173400,659096315,3280,3280,3280,3280,0
|
|
20231206,173300,659096315,3280,3280,3280,3280,0
|
|
20231206,173200,659096315,3280,3280,3280,3280,0
|
|
20231206,173100,659096315,3280,3280,3280,3280,0
|
|
20231206,173000,659096315,3280,3280,3280,3280,0
|
|
20231206,172900,659096315,3280,3280,3280,3280,0
|
|
20231206,172800,659096315,3280,3280,3280,3280,0
|
|
20231206,172700,659096315,3280,3280,3280,3280,0
|
|
20231206,172600,659096315,3280,3280,3280,3280,0
|
|
20231206,172500,659096315,3280,3280,3280,3280,0
|
|
20231206,172400,659096315,3280,3280,3280,3280,6112
|
|
20231206,172300,659096315,3280,3280,3280,3280,0
|
|
20231206,172200,659096315,3280,3280,3280,3280,0
|
|
20231206,172100,659096315,3280,3280,3280,3280,0
|
|
20231206,172000,659096315,3280,3280,3280,3280,0
|
|
20231206,171900,659096315,3280,3280,3280,3280,0
|
|
20231206,171800,659096315,3280,3280,3280,3280,0
|
|
20231206,171700,659096315,3280,3280,3280,3280,0
|
|
20231206,171600,659096315,3280,3280,3280,3280,0
|
|
20231206,171500,659096315,3280,3280,3280,3280,0
|
|
20231206,171400,659096315,3280,3280,3280,3280,0
|
|
20231206,171300,659096315,3280,3280,3280,3280,0
|
|
20231206,171200,659096315,3280,3280,3280,3280,0
|
|
20231206,171100,659096315,3280,3280,3280,3280,0
|
|
20231206,171000,659096315,3280,3280,3280,3280,0
|
|
20231206,170900,659096315,3280,3280,3280,3280,0
|
|
20231206,170800,659096315,3280,3280,3280,3280,0
|
|
20231206,170700,659096315,3280,3280,3280,3280,0
|
|
20231206,170600,659096315,3280,3280,3280,3280,0
|
|
20231206,170500,659096315,3280,3280,3280,3280,0
|
|
20231206,170400,659096315,3280,3280,3280,3280,0
|
|
20231206,170300,659096315,3280,3280,3280,3280,0
|
|
20231206,170200,659096315,3280,3280,3280,3280,0
|
|
20231206,170100,659096315,3280,3280,3280,3280,0
|
|
20231206,170000,659096315,3280,3280,3280,3280,0
|
|
20231206,165900,659096315,3280,3280,3280,3280,0
|
|
20231206,165800,659096315,3280,3280,3280,3280,0
|
|
20231206,165700,659096315,3280,3280,3280,3280,0
|
|
20231206,165600,659096315,3280,3280,3280,3280,0
|
|
20231206,165500,659096315,3280,3280,3280,3280,0
|
|
20231206,165400,659096315,3280,3280,3280,3280,6112
|
|
20231206,165300,659096315,3280,3280,3280,3280,0
|
|
20231206,165200,659096315,3280,3280,3280,3280,0
|
|
20231206,165100,659096315,3280,3280,3280,3280,0
|
|
20231206,165000,659096315,3280,3280,3280,3280,0
|
|
20231206,164900,659096315,3280,3280,3280,3280,0
|
|
20231206,164800,659096315,3280,3280,3280,3280,0
|
|
20231206,164700,659096315,3280,3280,3280,3280,0
|
|
20231206,164600,659096315,3280,3280,3280,3280,0
|
|
20231206,164500,659096315,3280,3280,3280,3280,0
|
|
20231206,164400,659096315,3280,3280,3280,3280,0
|
|
20231206,164300,659096315,3280,3280,3280,3280,0
|
|
20231206,164200,659096315,3280,3280,3280,3280,0
|
|
20231206,164100,659096315,3280,3280,3280,3280,0
|
|
20231206,164000,659096315,3280,3280,3280,3280,0
|
|
20231206,163900,659096315,3280,3280,3280,3280,0
|
|
20231206,163800,659096315,3280,3280,3280,3280,0
|
|
20231206,163700,659096315,3280,3280,3280,3280,0
|
|
20231206,163600,659096315,3280,3280,3280,3280,0
|
|
20231206,163500,659096315,3280,3280,3280,3280,0
|
|
20231206,163400,659096315,3280,3280,3280,3280,0
|
|
20231206,163300,659096315,3280,3280,3280,3280,0
|
|
20231206,163200,659096315,3280,3280,3280,3280,0
|
|
20231206,163100,659096315,3280,3280,3280,3280,0
|
|
20231206,163000,659096315,3280,3280,3280,3280,0
|
|
20231206,162900,659096315,3280,3280,3280,3280,0
|
|
20231206,162800,659096315,3280,3280,3280,3280,0
|
|
20231206,162700,659096315,3280,3280,3280,3280,0
|
|
20231206,162600,659096315,3280,3280,3280,3280,0
|
|
20231206,162500,659096315,3280,3280,3280,3280,0
|
|
20231206,162400,659096315,3280,3280,3280,3280,6112
|
|
20231206,162300,659096315,3280,3280,3280,3280,0
|
|
20231206,162200,659096315,3280,3280,3280,3280,0
|
|
20231206,162100,659096315,3280,3280,3280,3280,0
|
|
20231206,162000,659096315,3280,3280,3280,3280,0
|
|
20231206,161900,659096315,3280,3280,3280,3280,0
|
|
20231206,161800,659096315,3280,3280,3280,3280,0
|
|
20231206,161700,659096315,3280,3280,3280,3280,0
|
|
20231206,161600,659096315,3280,3280,3280,3280,0
|
|
20231206,161500,659096315,3280,3280,3280,3280,0
|
|
20231206,161400,659096315,3280,3280,3280,3280,0
|
|
20231206,161300,659096315,3280,3280,3280,3280,0
|
|
20231206,161200,659096315,3280,3280,3280,3280,0
|
|
20231206,161100,659096315,3280,3280,3280,3280,0
|
|
20231206,161000,659096315,3280,3280,3280,3280,0
|
|
20231206,160900,659096315,3280,3280,3280,3280,0
|
|
20231206,160800,659096315,3280,3280,3280,3280,0
|
|
20231206,160700,659096315,3280,3280,3280,3280,0
|
|
20231206,160600,659096315,3280,3280,3280,3280,0
|
|
20231206,160500,659096315,3280,3280,3280,3280,0
|
|
20231206,160400,659096315,3280,3280,3280,3280,0
|
|
20231206,160300,659096315,3280,3280,3280,3280,0
|
|
20231206,160200,659096315,3280,3280,3280,3280,0
|
|
20231206,160100,659096315,3280,3280,3280,3280,0
|
|
20231206,160000,659096315,3280,3280,3280,3280,0
|
|
20231206,155900,659096315,3280,3280,3280,3280,0
|
|
20231206,155800,659096315,3280,3280,3280,3280,0
|
|
20231206,155700,659096315,3280,3280,3280,3280,0
|
|
20231206,155600,659096315,3280,3280,3280,3280,0
|
|
20231206,155500,659096315,3280,3280,3280,3280,0
|
|
20231206,155400,659096315,3280,3280,3280,3280,6112
|
|
20231206,155300,659096315,3280,3280,3280,3280,0
|
|
20231206,155200,659096315,3280,3280,3280,3280,0
|
|
20231206,155100,659096315,3280,3280,3280,3280,0
|
|
20231206,155000,659096315,3280,3280,3280,3280,0
|
|
20231206,154900,659096315,3280,3280,3280,3280,0
|
|
20231206,154800,659096315,3280,3280,3280,3280,0
|
|
20231206,154700,659096315,3280,3280,3280,3280,0
|
|
20231206,154600,659096315,3280,3280,3280,3280,0
|
|
20231206,154500,659096315,3280,3280,3280,3280,0
|
|
20231206,154400,659096315,3280,3280,3280,3280,0
|
|
20231206,154300,659096315,3280,3280,3280,3280,0
|
|
20231206,154200,659096315,3280,3280,3280,3280,0
|
|
20231206,154100,659096315,3280,3280,3280,3280,0
|
|
20231206,154000,659096315,3280,3280,3280,3280,0
|
|
20231206,153900,659096315,3280,3280,3280,3280,0
|
|
20231206,153800,659096315,3280,3280,3280,3280,0
|
|
20231206,153700,659096315,3280,3280,3280,3280,0
|
|
20231206,153600,659096315,3280,3280,3280,3280,0
|
|
20231206,153500,659096315,3280,3280,3280,3280,0
|
|
20231206,153400,659096315,3280,3280,3280,3280,0
|
|
20231206,153300,659096315,3280,3280,3280,3280,0
|
|
20231206,153200,659096315,3280,3280,3280,3280,0
|
|
20231206,153100,659096315,3280,3280,3280,3280,0
|
|
20231206,153000,659096315,3280,3280,3280,3280,6112
|
|
20231206,152900,639048955,3275,3275,3275,3275,0
|
|
20231206,152800,639048955,3275,3275,3275,3275,0
|
|
20231206,152700,639048955,3275,3275,3275,3275,0
|
|
20231206,152600,639048955,3275,3275,3275,3275,0
|
|
20231206,152500,639048955,3275,3275,3275,3275,0
|
|
20231206,152400,639048955,3275,3275,3275,3275,0
|
|
20231206,152300,639048955,3275,3275,3275,3275,0
|
|
20231206,152200,639048955,3275,3275,3275,3275,0
|
|
20231206,152100,639048955,3275,3275,3275,3275,0
|
|
20231206,152000,639048955,3275,3275,3275,3275,0
|
|
20231206,151900,639048955,3275,3275,3275,3275,168
|
|
20231206,151800,638498755,3270,3270,3270,3270,0
|
|
20231206,151700,638498755,3270,3270,3270,3270,152
|
|
20231206,151600,638001715,3265,3265,3265,3265,1178
|
|
20231206,151500,634155545,3275,3270,3275,3270,1062
|
|
20231206,151400,630682800,3270,3270,3270,3270,1
|
|
20231206,151300,630679530,3270,3270,3275,3270,115
|
|
20231206,151200,630303465,3275,3275,3275,3275,708
|
|
20231206,151100,627984765,3270,3275,3275,3270,60
|
|
20231206,151000,627788335,3275,3270,3275,3265,357
|
|
20231206,150900,626620930,3270,3270,3270,3270,944
|
|
20231206,150800,623534050,3275,3270,3275,3270,105
|
|
20231206,150700,623190690,3275,3275,3275,3275,10
|
|
20231206,150600,623157940,3275,3265,3275,3265,728
|
|
20231206,150500,620778695,3265,3270,3270,3265,2186
|
|
20231206,150400,613637225,3270,3270,3270,3270,2
|
|
20231206,150300,613630685,3270,3270,3270,3265,471
|
|
20231206,150200,612092815,3265,3265,3265,3265,85
|
|
20231206,150100,611815290,3270,3270,3270,3270,0
|
|
20231206,150000,611815290,3270,3270,3270,3270,0
|
|
20231206,145900,611815290,3270,3270,3270,3270,100
|
|
20231206,145800,611488290,3270,3270,3270,3270,595
|
|
20231206,145700,609542640,3270,3270,3270,3270,0
|
|
20231206,145600,609542640,3270,3270,3270,3270,203
|
|
20231206,145500,608878830,3270,3270,3270,3270,20
|
|
20231206,145400,608813430,3270,3265,3270,3265,446
|
|
20231206,145300,607357230,3270,3270,3270,3270,5
|
|
20231206,145200,607340880,3270,3270,3270,3270,0
|
|
20231206,145100,607340880,3270,3270,3270,3270,2
|
|
20231206,145000,607334340,3270,3270,3270,3270,1
|
|
20231206,144900,607331070,3270,3270,3270,3265,152
|
|
20231206,144800,606834260,3270,3265,3270,3265,364
|
|
20231206,144700,605645790,3265,3270,3270,3265,101
|
|
20231206,144600,605316020,3270,3270,3270,3265,158
|
|
20231206,144500,604800130,3270,3265,3270,3265,60
|
|
20231206,144400,604604200,3265,3265,3265,3265,677
|
|
20231206,144300,602393795,3270,3270,3270,3265,139
|
|
20231206,144200,601939940,3270,3270,3270,3265,48
|
|
20231206,144100,601783200,3275,3265,3275,3265,132
|
|
20231206,144000,601351780,3275,3275,3275,3265,268
|
|
20231206,143900,600474660,3265,3265,3265,3265,811
|
|
20231206,143800,597826745,3265,3265,3275,3265,74
|
|
20231206,143700,597585125,3265,3275,3275,3265,163
|
|
20231206,143600,597052880,3275,3265,3275,3265,99
|
|
20231206,143500,596729585,3265,3280,3280,3265,1411
|
|
20231206,143400,592121880,3280,3280,3280,3270,175
|
|
20231206,143300,591549460,3275,3270,3275,3270,16
|
|
20231206,143200,591497130,3280,3280,3280,3280,402
|
|
20231206,143100,590178570,3280,3280,3280,3280,3
|
|
20231206,143000,590168730,3280,3280,3280,3280,112
|
|
20231206,142900,589801370,3280,3270,3280,3270,1416
|
|
20231206,142800,585171020,3270,3270,3270,3270,0
|
|
20231206,142700,585171020,3270,3270,3270,3270,0
|
|
20231206,142600,585171020,3270,3270,3270,3265,1992
|
|
20231206,142500,578662180,3280,3280,3280,3280,1
|
|
20231206,142400,578658900,3280,3280,3280,3280,1
|
|
20231206,142300,578655620,3280,3275,3280,3275,2
|
|
20231206,142200,578649065,3280,3270,3280,3270,300
|
|
20231206,142100,577668055,3275,3280,3280,3275,7
|
|
20231206,142000,577645120,3265,3270,3270,3265,133
|
|
20231206,141900,577210735,3275,3275,3275,3275,31
|
|
20231206,141800,577109210,3275,3275,3275,3275,39
|
|
20231206,141700,576981485,3265,3270,3275,3265,329
|
|
20231206,141600,575905800,3270,3270,3275,3270,104
|
|
20231206,141500,575565710,3280,3280,3280,3280,0
|
|
20231206,141400,575565710,3280,3280,3280,3280,0
|
|
20231206,141300,575565710,3280,3280,3280,3280,0
|
|
20231206,141200,575565710,3280,3280,3280,3280,0
|
|
20231206,141100,575565710,3280,3270,3280,3270,374
|
|
20231206,141000,574342720,3270,3270,3270,3270,5
|
|
20231206,140900,574326370,3270,3280,3280,3270,1023
|
|
20231206,140800,570980930,3280,3280,3280,3280,51
|
|
20231206,140700,570813650,3280,3280,3280,3280,16
|
|
20231206,140600,570761170,3280,3280,3280,3280,0
|
|
20231206,140500,570761170,3280,3280,3280,3280,1
|
|
20231206,140400,570757890,3275,3280,3280,3275,21
|
|
20231206,140300,570689015,3280,3280,3280,3280,0
|
|
20231206,140200,570689015,3280,3280,3280,3280,200
|
|
20231206,140100,570033015,3280,3280,3280,3280,10
|
|
20231206,140000,570000215,3280,3275,3280,3275,140
|
|
20231206,135900,569541535,3280,3280,3280,3280,1
|
|
20231206,135800,569538255,3270,3275,3275,3270,43
|
|
20231206,135700,569397460,3280,3280,3280,3280,0
|
|
20231206,135600,569397460,3280,3280,3280,3280,2
|
|
20231206,135500,569390900,3280,3280,3280,3280,0
|
|
20231206,135400,569390900,3280,3275,3280,3275,196
|
|
20231206,135300,568748980,3280,3280,3280,3280,0
|
|
20231206,135200,568748980,3280,3280,3280,3280,4
|
|
20231206,135100,568735860,3280,3280,3280,3280,250
|
|
20231206,135000,567915860,3280,3280,3280,3280,181
|
|
20231206,134900,567322180,3280,3280,3280,3280,3530
|
|
20231206,134800,555743780,3280,3280,3280,3280,1
|
|
20231206,134700,555740500,3270,3275,3275,3270,500
|
|
20231206,134600,554105000,3280,3280,3280,3280,0
|
|
20231206,134500,554105000,3280,3280,3280,3280,1
|
|
20231206,134400,554101720,3275,3275,3275,3275,200
|
|
20231206,134300,553446720,3275,3275,3275,3275,50
|
|
20231206,134200,553282970,3275,3275,3275,3275,1205
|
|
20231206,134100,549336595,3275,3275,3275,3275,37
|
|
20231206,134000,549215420,3275,3270,3275,3270,1006
|
|
20231206,133900,545925795,3275,3270,3275,3270,15
|
|
20231206,133800,545876720,3270,3270,3270,3270,1855
|
|
20231206,133700,539810870,3270,3270,3270,3270,15
|
|
20231206,133600,539761820,3270,3270,3270,3270,300
|
|
20231206,133500,538780820,3270,3270,3270,3270,0
|
|
20231206,133400,538780820,3270,3270,3270,3270,0
|
|
20231206,133300,538780820,3270,3270,3270,3270,0
|
|
20231206,133200,538780820,3270,3270,3270,3270,0
|
|
20231206,133100,538780820,3270,3270,3270,3270,0
|
|
20231206,133000,538780820,3270,3270,3270,3270,0
|
|
20231206,132900,538780820,3270,3270,3270,3270,500
|
|
20231206,132800,537145820,3270,3270,3270,3270,21
|
|
20231206,132700,537077150,3275,3270,3275,3270,4481
|
|
20231206,132600,522424275,3270,3270,3270,3270,32
|
|
20231206,132500,522319635,3270,3270,3270,3270,100
|
|
20231206,132400,521992635,3270,3270,3270,3265,254
|
|
20231206,132300,521163315,3265,3265,3270,3265,250
|
|
20231206,132200,520347050,3270,3270,3270,3270,2
|
|
20231206,132100,520340510,3275,3275,3275,3275,3
|
|
20231206,132000,520330685,3275,3275,3275,3275,2
|
|
20231206,131900,520324135,3275,3265,3275,3265,4029
|
|
20231206,131800,507155640,3265,3265,3265,3265,1
|
|
20231206,131700,507152375,3265,3265,3265,3265,137
|
|
20231206,131600,506705070,3265,3265,3265,3265,500
|
|
20231206,131500,505072570,3265,3265,3265,3265,0
|
|
20231206,131400,505072570,3265,3265,3265,3265,3
|
|
20231206,131300,505062775,3265,3265,3265,3265,211
|
|
20231206,131200,504373860,3265,3260,3265,3260,1001
|
|
20231206,131100,501110595,3260,3260,3260,3260,1002
|
|
20231206,131000,497844075,3265,3260,3265,3260,3
|
|
20231206,130900,497834290,3260,3260,3260,3260,20
|
|
20231206,130800,497769090,3260,3260,3260,3260,670
|
|
20231206,130700,495584890,3260,3260,3260,3260,0
|
|
20231206,130600,495584890,3260,3260,3260,3260,2310
|
|
20231206,130500,488054290,3260,3260,3260,3260,0
|
|
20231206,130400,488054290,3260,3260,3260,3255,1102
|
|
20231206,130300,484466770,3260,3260,3260,3260,10
|
|
20231206,130200,484434170,3260,3260,3260,3260,1
|
|
20231206,130100,484430910,3260,3260,3260,3260,0
|
|
20231206,130000,484430910,3260,3260,3260,3260,0
|
|
20231206,125900,484430910,3260,3260,3260,3260,0
|
|
20231206,125800,484430910,3260,3260,3260,3260,2
|
|
20231206,125700,484424390,3260,3260,3260,3260,1
|
|
20231206,125600,484421130,3260,3260,3260,3260,1
|
|
20231206,125500,484417870,3260,3265,3265,3260,11
|
|
20231206,125400,484381960,3265,3265,3265,3265,0
|
|
20231206,125300,484381960,3265,3265,3265,3265,8
|
|
20231206,125200,484355840,3265,3260,3265,3255,2031
|
|
20231206,125100,477734640,3260,3260,3265,3260,141
|
|
20231206,125000,477274975,3265,3265,3265,3265,1
|
|
20231206,124900,477271710,3260,3260,3260,3260,100
|
|
20231206,124800,476945710,3260,3260,3260,3260,8
|
|
20231206,124700,476919630,3260,3260,3260,3260,0
|
|
20231206,124600,476919630,3260,3265,3265,3260,1792
|
|
20231206,124500,471077695,3265,3265,3265,3265,16
|
|
20231206,124400,471025455,3260,3265,3265,3260,102
|
|
20231206,124300,470692925,3260,3265,3265,3260,11
|
|
20231206,124200,470657060,3265,3265,3265,3265,101
|
|
20231206,124100,470327295,3265,3260,3265,3260,166
|
|
20231206,124000,469785610,3265,3265,3265,3265,0
|
|
20231206,123900,469785610,3265,3265,3265,3265,1000
|
|
20231206,123800,466520610,3265,3260,3265,3260,82
|
|
20231206,123700,466253285,3265,3265,3265,3265,1
|
|
20231206,123600,466250020,3260,3260,3260,3260,0
|
|
20231206,123500,466250020,3260,3260,3260,3260,34
|
|
20231206,123400,466139180,3260,3260,3260,3260,164
|
|
20231206,123300,465604540,3260,3260,3260,3260,2
|
|
20231206,123200,465598020,3265,3260,3265,3260,6
|
|
20231206,123100,465578455,3260,3260,3260,3260,403
|
|
20231206,123000,464264675,3260,3255,3260,3255,2015
|
|
20231206,122900,457699775,3260,3260,3260,3260,2
|
|
20231206,122800,457693255,3255,3260,3260,3255,61
|
|
20231206,122700,457494450,3260,3260,3260,3260,4
|
|
20231206,122600,457481410,3255,3260,3260,3255,450
|
|
20231206,122500,456015410,3260,3255,3260,3255,31
|
|
20231206,122400,455914475,3255,3255,3255,3255,55
|
|
20231206,122300,455735450,3260,3260,3260,3260,54
|
|
20231206,122200,455559410,3260,3260,3260,3260,75
|
|
20231206,122100,455314910,3260,3260,3260,3260,480
|
|
20231206,122000,453750110,3260,3260,3260,3260,10
|
|
20231206,121900,453717510,3260,3260,3260,3260,10
|
|
20231206,121800,453684910,3260,3260,3265,3260,81
|
|
20231206,121700,453420820,3260,3260,3260,3260,30
|
|
20231206,121600,453323020,3265,3265,3265,3265,0
|
|
20231206,121500,453323020,3265,3265,3265,3265,23
|
|
20231206,121400,453247925,3265,3255,3265,3250,1724
|
|
20231206,121300,447635720,3255,3255,3255,3255,300
|
|
20231206,121200,446659220,3260,3260,3260,3260,2220
|
|
20231206,121100,439422020,3260,3260,3260,3260,1998
|
|
20231206,121000,432908540,3260,3260,3260,3260,603
|
|
20231206,120900,430942760,3260,3255,3260,3255,292
|
|
20231206,120800,429991105,3260,3260,3260,3255,215
|
|
20231206,120700,429290955,3260,3255,3260,3255,622
|
|
20231206,120600,427263290,3255,3255,3255,3255,2794
|
|
20231206,120500,418168820,3255,3255,3255,3255,1
|
|
20231206,120400,418165565,3250,3255,3255,3250,250
|
|
20231206,120300,417352315,3255,3255,3255,3255,0
|
|
20231206,120200,417352315,3255,3250,3255,3250,752
|
|
20231206,120100,414908305,3255,3255,3255,3255,0
|
|
20231206,120000,414908305,3255,3255,3255,3255,1
|
|
20231206,115900,414905050,3245,3255,3255,3245,2152
|
|
20231206,115800,407905910,3255,3255,3255,3255,5
|
|
20231206,115700,407889635,3255,3255,3255,3255,132
|
|
20231206,115600,407459975,3255,3250,3255,3250,37
|
|
20231206,115500,407339710,3250,3250,3250,3250,200
|
|
20231206,115400,406689710,3255,3255,3255,3255,1
|
|
20231206,115300,406686455,3255,3250,3255,3250,2201
|
|
20231206,115200,399533200,3250,3250,3250,3250,0
|
|
20231206,115100,399533200,3250,3255,3255,3250,501
|
|
20231206,115000,397904695,3250,3250,3250,3250,18
|
|
20231206,114900,397846195,3250,3250,3250,3250,8
|
|
20231206,114800,397820195,3250,3250,3250,3250,15
|
|
20231206,114700,397771445,3250,3250,3250,3250,59
|
|
20231206,114600,397579695,3255,3255,3255,3255,0
|
|
20231206,114500,397579695,3255,3255,3255,3255,39
|
|
20231206,114400,397452750,3255,3245,3255,3245,1401
|
|
20231206,114300,392906495,3245,3250,3250,3245,2561
|
|
20231206,114200,384583560,3250,3245,3250,3245,150
|
|
20231206,114100,384096805,3245,3245,3245,3245,15
|
|
20231206,114000,384048130,3250,3250,3250,3250,0
|
|
20231206,113900,384048130,3250,3250,3250,3250,0
|
|
20231206,113800,384048130,3250,3250,3250,3250,1
|
|
20231206,113700,384044880,3245,3245,3245,3245,1
|
|
20231206,113600,384041635,3245,3245,3245,3245,0
|
|
20231206,113500,384041635,3245,3245,3245,3245,1
|
|
20231206,113400,384038390,3255,3255,3255,3255,16
|
|
20231206,113300,383986310,3255,3255,3255,3255,0
|
|
20231206,113200,383986310,3255,3255,3255,3250,1003
|
|
20231206,113100,380726545,3250,3250,3250,3250,0
|
|
20231206,113000,380726545,3250,3250,3250,3250,0
|
|
20231206,112900,380726545,3250,3250,3250,3250,200
|
|
20231206,112800,380076545,3250,3250,3250,3250,0
|
|
20231206,112700,380076545,3250,3250,3250,3250,3
|
|
20231206,112600,380066795,3250,3250,3250,3250,0
|
|
20231206,112500,380066795,3250,3250,3250,3250,200
|
|
20231206,112400,379416795,3255,3250,3255,3250,2
|
|
20231206,112300,379410290,3255,3255,3255,3255,0
|
|
20231206,112200,379410290,3255,3255,3255,3255,110
|
|
20231206,112100,379052240,3255,3250,3255,3250,5
|
|
20231206,112000,379035970,3250,3250,3250,3250,900
|
|
20231206,111900,376110970,3250,3250,3250,3250,100
|
|
20231206,111800,375785970,3255,3255,3255,3255,10
|
|
20231206,111700,375753420,3255,3260,3260,3255,10
|
|
20231206,111600,375720860,3260,3260,3260,3260,0
|
|
20231206,111500,375720860,3260,3255,3260,3255,905
|
|
20231206,111400,372772025,3255,3250,3255,3250,52
|
|
20231206,111300,372603015,3250,3250,3250,3250,1001
|
|
20231206,111200,369349765,3255,3250,3255,3250,1424
|
|
20231206,111100,364719645,3250,3250,3250,3250,710
|
|
20231206,111000,362412145,3250,3250,3250,3250,100
|
|
20231206,110900,362087145,3250,3250,3250,3250,0
|
|
20231206,110800,362087145,3250,3250,3250,3250,0
|
|
20231206,110700,362087145,3250,3250,3250,3250,1149
|
|
20231206,110600,358352895,3255,3255,3255,3255,20
|
|
20231206,110500,358287795,3255,3255,3255,3255,45
|
|
20231206,110400,358141320,3255,3255,3255,3255,100
|
|
20231206,110300,357815820,3255,3255,3255,3255,712
|
|
20231206,110200,355498260,3260,3255,3260,3255,511
|
|
20231206,110100,353832455,3255,3260,3260,3255,22
|
|
20231206,110000,353760835,3260,3260,3265,3260,18
|
|
20231206,105900,353702120,3265,3265,3265,3265,4
|
|
20231206,105800,353689060,3250,3255,3260,3250,2506
|
|
20231206,105700,345529435,3260,3260,3260,3260,1
|
|
20231206,105600,345526175,3260,3250,3260,3250,1905
|
|
20231206,105500,339334915,3250,3250,3250,3250,0
|
|
20231206,105400,339334915,3250,3245,3250,3245,169
|
|
20231206,105300,338786505,3245,3240,3245,3240,1290
|
|
20231206,105200,334600530,3245,3240,3245,3240,64
|
|
20231206,105100,334393150,3245,3245,3245,3245,2
|
|
20231206,105000,334386660,3240,3240,3240,3240,65
|
|
20231206,104900,334176060,3230,3240,3240,3230,5141
|
|
20231206,104800,317545075,3240,3240,3240,3240,12
|
|
20231206,104700,317506195,3240,3240,3240,3240,55
|
|
20231206,104600,317327995,3240,3240,3240,3240,1150
|
|
20231206,104500,313601995,3245,3245,3245,3245,3
|
|
20231206,104400,313592260,3245,3245,3245,3245,9
|
|
20231206,104300,313563055,3245,3245,3245,3245,5
|
|
20231206,104200,313546830,3245,3245,3245,3245,50
|
|
20231206,104100,313384580,3245,3240,3245,3235,1217
|
|
20231206,104000,309443985,3240,3240,3240,3240,291
|
|
20231206,103900,308501145,3245,3245,3245,3245,0
|
|
20231206,103800,308501145,3245,3240,3245,3240,900
|
|
20231206,103700,305584640,3240,3240,3240,3240,0
|
|
20231206,103600,305584640,3240,3240,3240,3240,0
|
|
20231206,103500,305584640,3240,3245,3245,3240,230
|
|
20231206,103400,304839365,3240,3240,3240,3240,0
|
|
20231206,103300,304839365,3240,3240,3240,3240,29
|
|
20231206,103200,304745405,3245,3245,3245,3245,0
|
|
20231206,103100,304745405,3245,3245,3245,3245,0
|
|
20231206,103000,304745405,3245,3245,3245,3245,63
|
|
20231206,102900,304540970,3245,3245,3245,3245,13
|
|
20231206,102800,304498785,3245,3245,3245,3235,171
|
|
20231206,102700,303945050,3235,3235,3235,3235,0
|
|
20231206,102600,303945050,3235,3235,3235,3235,0
|
|
20231206,102500,303945050,3235,3245,3245,3235,3500
|
|
20231206,102400,292597470,3245,3245,3245,3245,170
|
|
20231206,102300,292045820,3245,3245,3245,3240,261
|
|
20231206,102200,291199675,3245,3245,3245,3245,2
|
|
20231206,102100,291193185,3240,3240,3245,3240,216
|
|
20231206,102000,290492925,3245,3245,3245,3245,1480
|
|
20231206,101900,285690325,3245,3245,3245,3240,386
|
|
20231206,101800,284438675,3245,3245,3245,3245,0
|
|
20231206,101700,284438675,3245,3240,3245,3240,311
|
|
20231206,101600,283430645,3240,3240,3240,3240,493
|
|
20231206,101500,281833325,3240,3235,3245,3235,306
|
|
20231206,101400,280843380,3245,3235,3245,3235,2192
|
|
20231206,101300,273752230,3235,3235,3240,3230,1209
|
|
20231206,101200,269846120,3235,3240,3240,3235,515
|
|
20231206,101100,268180075,3240,3240,3240,3240,19
|
|
20231206,101000,268118515,3245,3240,3245,3240,3
|
|
20231206,100900,268108790,3245,3230,3245,3230,4076
|
|
20231206,100800,254925915,3230,3230,3230,3230,501
|
|
20231206,100700,253307685,3230,3230,3230,3230,24
|
|
20231206,100600,253230165,3230,3220,3230,3220,1543
|
|
20231206,100500,248261695,3220,3220,3220,3220,111
|
|
20231206,100400,247904275,3220,3230,3230,3220,1061
|
|
20231206,100300,244487245,3230,3220,3230,3220,2604
|
|
20231206,100200,236102355,3215,3220,3220,3215,3
|
|
20231206,100100,236092705,3215,3215,3215,3215,0
|
|
20231206,100000,236092705,3215,3210,3215,3210,272
|
|
20231206,095900,235218980,3210,3215,3215,3210,2
|
|
20231206,095800,235212555,3205,3210,3215,3205,346
|
|
20231206,095700,234103205,3210,3210,3210,3210,81
|
|
20231206,095600,233843195,3210,3210,3210,3210,454
|
|
20231206,095500,232385855,3210,3210,3210,3210,2806
|
|
20231206,095400,223378595,3210,3215,3220,3210,2228
|
|
20231206,095300,216215515,3220,3220,3220,3220,1
|
|
20231206,095200,216212295,3215,3215,3215,3210,1900
|
|
20231206,095100,210105780,3215,3215,3215,3215,203
|
|
20231206,095000,209453135,3215,3210,3220,3210,108
|
|
20231206,094900,209106195,3220,3220,3220,3215,175
|
|
20231206,094800,208542700,3210,3210,3210,3210,235
|
|
20231206,094700,207788350,3210,3210,3210,3205,1587
|
|
20231206,094600,202700355,3210,3210,3210,3210,39
|
|
20231206,094500,202575165,3210,3210,3210,3205,180
|
|
20231206,094400,201998125,3205,3210,3215,3205,434
|
|
20231206,094300,200605315,3210,3210,3210,3205,2550
|
|
20231206,094200,192422915,3210,3215,3215,3205,202
|
|
20231206,094100,191775240,3205,3215,3215,3200,4869
|
|
20231206,094000,176170685,3220,3220,3220,3210,3434
|
|
20231206,093900,165136695,3220,3220,3220,3215,320
|
|
20231206,093800,164107820,3220,3225,3225,3220,4808
|
|
20231206,093700,148621775,3230,3230,3230,3230,3
|
|
20231206,093600,148612085,3230,3225,3230,3225,496
|
|
20231206,093500,147012005,3230,3225,3230,3225,2198
|
|
20231206,093400,139923280,3230,3230,3230,3230,260
|
|
20231206,093300,139083480,3235,3225,3245,3225,573
|
|
20231206,093200,137233060,3230,3230,3230,3230,667
|
|
20231206,093100,135078650,3230,3230,3230,3225,138
|
|
20231206,093000,134633295,3230,3230,3230,3225,1228
|
|
20231206,092900,130672280,3230,3240,3245,3230,7487
|
|
20231206,092800,106476285,3240,3245,3245,3240,3760
|
|
20231206,092700,94293855,3245,3245,3245,3240,1293
|
|
20231206,092600,90100535,3245,3245,3245,3245,851
|
|
20231206,092500,87339040,3250,3245,3250,3245,462
|
|
20231206,092400,85839145,3250,3250,3250,3245,173
|
|
20231206,092300,85276910,3245,3245,3250,3240,1506
|
|
20231206,092200,80395810,3245,3250,3250,3245,841
|
|
20231206,092100,77666755,3250,3260,3260,3245,705
|
|
20231206,092000,75374205,3260,3260,3260,3245,14
|
|
20231206,091900,75328595,3240,3250,3250,3240,1385
|
|
20231206,091800,70838105,3260,3260,3260,3260,0
|
|
20231206,091700,70838105,3260,3255,3260,3255,91
|
|
20231206,091600,70541745,3260,3255,3260,3240,1024
|
|
20231206,091500,67222780,3255,3255,3255,3255,128
|
|
20231206,091400,66806140,3255,3250,3255,3250,1030
|
|
20231206,091300,63457580,3255,3240,3255,3240,620
|
|
20231206,091200,61447130,3240,3245,3245,3240,816
|
|
20231206,091100,58803235,3245,3245,3245,3245,152
|
|
20231206,091000,58309995,3245,3245,3245,3240,2375
|
|
20231206,090900,50607900,3245,3245,3245,3240,656
|
|
20231206,090800,48482140,3245,3245,3245,3240,2314
|
|
20231206,090700,40973360,3245,3250,3250,3245,4233
|
|
20231206,090600,27226480,3265,3265,3265,3255,183
|
|
20231206,090500,26630650,3265,3265,3265,3265,368
|
|
20231206,090400,25429130,3265,3250,3265,3250,850
|
|
20231206,090300,22665565,3260,3260,3260,3250,1853
|
|
20231206,090200,16633285,3260,3260,3260,3245,2550
|
|
20231206,090100,8344245,3260,3255,3260,3255,340
|
|
20231206,090000,7236355,3250,3245,3250,3245,1830
|