597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185400,925758520,3235,3235,3235,3235,2729
|
|
20231207,185300,925758520,3235,3235,3235,3235,0
|
|
20231207,185200,925758520,3235,3235,3235,3235,0
|
|
20231207,185100,925758520,3235,3235,3235,3235,0
|
|
20231207,185000,925758520,3235,3235,3235,3235,0
|
|
20231207,184900,925758520,3235,3235,3235,3235,0
|
|
20231207,184800,925758520,3235,3235,3235,3235,0
|
|
20231207,184700,925758520,3235,3235,3235,3235,0
|
|
20231207,184600,925758520,3235,3235,3235,3235,0
|
|
20231207,184500,925758520,3235,3235,3235,3235,0
|
|
20231207,184400,925758520,3235,3235,3235,3235,0
|
|
20231207,184300,925758520,3235,3235,3235,3235,0
|
|
20231207,184200,925758520,3235,3235,3235,3235,0
|
|
20231207,184100,925758520,3235,3235,3235,3235,0
|
|
20231207,184000,925758520,3235,3235,3235,3235,0
|
|
20231207,183900,925758520,3235,3235,3235,3235,0
|
|
20231207,183800,925758520,3235,3235,3235,3235,0
|
|
20231207,183700,925758520,3235,3235,3235,3235,0
|
|
20231207,183600,925758520,3235,3235,3235,3235,0
|
|
20231207,183500,925758520,3235,3235,3235,3235,0
|
|
20231207,183400,925758520,3235,3235,3235,3235,0
|
|
20231207,183300,925758520,3235,3235,3235,3235,0
|
|
20231207,183200,925758520,3235,3235,3235,3235,0
|
|
20231207,183100,925758520,3235,3235,3235,3235,0
|
|
20231207,183000,925758520,3235,3235,3235,3235,0
|
|
20231207,182900,925758520,3235,3235,3235,3235,0
|
|
20231207,182800,925758520,3235,3235,3235,3235,0
|
|
20231207,182700,925758520,3235,3235,3235,3235,0
|
|
20231207,182600,925758520,3235,3235,3235,3235,0
|
|
20231207,182500,925758520,3235,3235,3235,3235,0
|
|
20231207,182400,925758520,3235,3235,3235,3235,2729
|
|
20231207,182300,925758520,3235,3235,3235,3235,0
|
|
20231207,182200,925758520,3235,3235,3235,3235,0
|
|
20231207,182100,925758520,3235,3235,3235,3235,0
|
|
20231207,182000,925758520,3235,3235,3235,3235,0
|
|
20231207,181900,925758520,3235,3235,3235,3235,0
|
|
20231207,181800,925758520,3235,3235,3235,3235,0
|
|
20231207,181700,925758520,3235,3235,3235,3235,0
|
|
20231207,181600,925758520,3235,3235,3235,3235,0
|
|
20231207,181500,925758520,3235,3235,3235,3235,0
|
|
20231207,181400,925758520,3235,3235,3235,3235,0
|
|
20231207,181300,925758520,3235,3235,3235,3235,0
|
|
20231207,181200,925758520,3235,3235,3235,3235,0
|
|
20231207,181100,925758520,3235,3235,3235,3235,0
|
|
20231207,181000,925758520,3235,3235,3235,3235,0
|
|
20231207,180900,925758520,3235,3235,3235,3235,0
|
|
20231207,180800,925758520,3235,3235,3235,3235,0
|
|
20231207,180700,925758520,3235,3235,3235,3235,0
|
|
20231207,180600,925758520,3235,3235,3235,3235,0
|
|
20231207,180500,925758520,3235,3235,3235,3235,0
|
|
20231207,180400,925758520,3235,3235,3235,3235,0
|
|
20231207,180300,925758520,3235,3235,3235,3235,0
|
|
20231207,180200,925758520,3235,3235,3235,3235,0
|
|
20231207,180100,925758520,3235,3235,3235,3235,0
|
|
20231207,180000,925758520,3235,3235,3235,3235,0
|
|
20231207,175900,925758520,3235,3235,3235,3235,0
|
|
20231207,175800,925758520,3235,3235,3235,3235,0
|
|
20231207,175700,925758520,3235,3235,3235,3235,0
|
|
20231207,175600,925758520,3235,3235,3235,3235,0
|
|
20231207,175500,925758520,3235,3235,3235,3235,0
|
|
20231207,175400,925758520,3235,3235,3235,3235,2729
|
|
20231207,175300,925758520,3235,3235,3235,3235,0
|
|
20231207,175200,925758520,3235,3235,3235,3235,0
|
|
20231207,175100,925758520,3235,3235,3235,3235,0
|
|
20231207,175000,925758520,3235,3235,3235,3235,0
|
|
20231207,174900,925758520,3235,3235,3235,3235,0
|
|
20231207,174800,925758520,3235,3235,3235,3235,0
|
|
20231207,174700,925758520,3235,3235,3235,3235,0
|
|
20231207,174600,925758520,3235,3235,3235,3235,0
|
|
20231207,174500,925758520,3235,3235,3235,3235,0
|
|
20231207,174400,925758520,3235,3235,3235,3235,0
|
|
20231207,174300,925758520,3235,3235,3235,3235,0
|
|
20231207,174200,925758520,3235,3235,3235,3235,0
|
|
20231207,174100,925758520,3235,3235,3235,3235,0
|
|
20231207,174000,925758520,3235,3235,3235,3235,0
|
|
20231207,173900,925758520,3235,3235,3235,3235,0
|
|
20231207,173800,925758520,3235,3235,3235,3235,0
|
|
20231207,173700,925758520,3235,3235,3235,3235,0
|
|
20231207,173600,925758520,3235,3235,3235,3235,0
|
|
20231207,173500,925758520,3235,3235,3235,3235,0
|
|
20231207,173400,925758520,3235,3235,3235,3235,0
|
|
20231207,173300,925758520,3235,3235,3235,3235,0
|
|
20231207,173200,925758520,3235,3235,3235,3235,0
|
|
20231207,173100,925758520,3235,3235,3235,3235,0
|
|
20231207,173000,925758520,3235,3235,3235,3235,0
|
|
20231207,172900,925758520,3235,3235,3235,3235,0
|
|
20231207,172800,925758520,3235,3235,3235,3235,0
|
|
20231207,172700,925758520,3235,3235,3235,3235,0
|
|
20231207,172600,925758520,3235,3235,3235,3235,0
|
|
20231207,172500,925758520,3235,3235,3235,3235,0
|
|
20231207,172400,925758520,3235,3235,3235,3235,2729
|
|
20231207,172300,925758520,3235,3235,3235,3235,0
|
|
20231207,172200,925758520,3235,3235,3235,3235,0
|
|
20231207,172100,925758520,3235,3235,3235,3235,0
|
|
20231207,172000,925758520,3235,3235,3235,3235,0
|
|
20231207,171900,925758520,3235,3235,3235,3235,0
|
|
20231207,171800,925758520,3235,3235,3235,3235,0
|
|
20231207,171700,925758520,3235,3235,3235,3235,0
|
|
20231207,171600,925758520,3235,3235,3235,3235,0
|
|
20231207,171500,925758520,3235,3235,3235,3235,0
|
|
20231207,171400,925758520,3235,3235,3235,3235,0
|
|
20231207,171300,925758520,3235,3235,3235,3235,0
|
|
20231207,171200,925758520,3235,3235,3235,3235,0
|
|
20231207,171100,925758520,3235,3235,3235,3235,0
|
|
20231207,171000,925758520,3235,3235,3235,3235,0
|
|
20231207,170900,925758520,3235,3235,3235,3235,0
|
|
20231207,170800,925758520,3235,3235,3235,3235,0
|
|
20231207,170700,925758520,3235,3235,3235,3235,0
|
|
20231207,170600,925758520,3235,3235,3235,3235,0
|
|
20231207,170500,925758520,3235,3235,3235,3235,0
|
|
20231207,170400,925758520,3235,3235,3235,3235,0
|
|
20231207,170300,925758520,3235,3235,3235,3235,0
|
|
20231207,170200,925758520,3235,3235,3235,3235,0
|
|
20231207,170100,925758520,3235,3235,3235,3235,0
|
|
20231207,170000,925758520,3235,3235,3235,3235,0
|
|
20231207,165900,925758520,3235,3235,3235,3235,0
|
|
20231207,165800,925758520,3235,3235,3235,3235,0
|
|
20231207,165700,925758520,3235,3235,3235,3235,0
|
|
20231207,165600,925758520,3235,3235,3235,3235,0
|
|
20231207,165500,925758520,3235,3235,3235,3235,0
|
|
20231207,165400,925758520,3235,3235,3235,3235,2729
|
|
20231207,165300,925758520,3235,3235,3235,3235,0
|
|
20231207,165200,925758520,3235,3235,3235,3235,0
|
|
20231207,165100,925758520,3235,3235,3235,3235,0
|
|
20231207,165000,925758520,3235,3235,3235,3235,0
|
|
20231207,164900,925758520,3235,3235,3235,3235,0
|
|
20231207,164800,925758520,3235,3235,3235,3235,0
|
|
20231207,164700,925758520,3235,3235,3235,3235,0
|
|
20231207,164600,925758520,3235,3235,3235,3235,0
|
|
20231207,164500,925758520,3235,3235,3235,3235,0
|
|
20231207,164400,925758520,3235,3235,3235,3235,0
|
|
20231207,164300,925758520,3235,3235,3235,3235,0
|
|
20231207,164200,925758520,3235,3235,3235,3235,0
|
|
20231207,164100,925758520,3235,3235,3235,3235,0
|
|
20231207,164000,925758520,3235,3235,3235,3235,0
|
|
20231207,163900,925758520,3235,3235,3235,3235,0
|
|
20231207,163800,925758520,3235,3235,3235,3235,0
|
|
20231207,163700,925758520,3235,3235,3235,3235,0
|
|
20231207,163600,925758520,3235,3235,3235,3235,0
|
|
20231207,163500,925758520,3235,3235,3235,3235,0
|
|
20231207,163400,925758520,3235,3235,3235,3235,0
|
|
20231207,163300,925758520,3235,3235,3235,3235,0
|
|
20231207,163200,925758520,3235,3235,3235,3235,0
|
|
20231207,163100,925758520,3235,3235,3235,3235,0
|
|
20231207,163000,925758520,3235,3235,3235,3235,0
|
|
20231207,162900,925758520,3235,3235,3235,3235,0
|
|
20231207,162800,925758520,3235,3235,3235,3235,0
|
|
20231207,162700,925758520,3235,3235,3235,3235,0
|
|
20231207,162600,925758520,3235,3235,3235,3235,0
|
|
20231207,162500,925758520,3235,3235,3235,3235,0
|
|
20231207,162400,925758520,3235,3235,3235,3235,2729
|
|
20231207,162300,925758520,3235,3235,3235,3235,0
|
|
20231207,162200,925758520,3235,3235,3235,3235,0
|
|
20231207,162100,925758520,3235,3235,3235,3235,0
|
|
20231207,162000,925758520,3235,3235,3235,3235,0
|
|
20231207,161900,925758520,3235,3235,3235,3235,0
|
|
20231207,161800,925758520,3235,3235,3235,3235,0
|
|
20231207,161700,925758520,3235,3235,3235,3235,0
|
|
20231207,161600,925758520,3235,3235,3235,3235,0
|
|
20231207,161500,925758520,3235,3235,3235,3235,0
|
|
20231207,161400,925758520,3235,3235,3235,3235,0
|
|
20231207,161300,925758520,3235,3235,3235,3235,0
|
|
20231207,161200,925758520,3235,3235,3235,3235,0
|
|
20231207,161100,925758520,3235,3235,3235,3235,0
|
|
20231207,161000,925758520,3235,3235,3235,3235,0
|
|
20231207,160900,925758520,3235,3235,3235,3235,0
|
|
20231207,160800,925758520,3235,3235,3235,3235,0
|
|
20231207,160700,925758520,3235,3235,3235,3235,0
|
|
20231207,160600,925758520,3235,3235,3235,3235,0
|
|
20231207,160500,925758520,3235,3235,3235,3235,0
|
|
20231207,160400,925758520,3235,3235,3235,3235,0
|
|
20231207,160300,925758520,3235,3235,3235,3235,0
|
|
20231207,160200,925758520,3235,3235,3235,3235,0
|
|
20231207,160100,925758520,3235,3235,3235,3235,0
|
|
20231207,160000,925758520,3235,3235,3235,3235,0
|
|
20231207,155900,925758520,3235,3235,3235,3235,0
|
|
20231207,155800,925758520,3235,3235,3235,3235,0
|
|
20231207,155700,925758520,3235,3235,3235,3235,0
|
|
20231207,155600,925758520,3235,3235,3235,3235,0
|
|
20231207,155500,925758520,3235,3235,3235,3235,0
|
|
20231207,155400,925758520,3235,3235,3235,3235,2729
|
|
20231207,155300,925758520,3235,3235,3235,3235,0
|
|
20231207,155200,925758520,3235,3235,3235,3235,0
|
|
20231207,155100,925758520,3235,3235,3235,3235,0
|
|
20231207,155000,925758520,3235,3235,3235,3235,0
|
|
20231207,154900,925758520,3235,3235,3235,3235,0
|
|
20231207,154800,925758520,3235,3235,3235,3235,0
|
|
20231207,154700,925758520,3235,3235,3235,3235,0
|
|
20231207,154600,925758520,3235,3235,3235,3235,0
|
|
20231207,154500,925758520,3235,3235,3235,3235,0
|
|
20231207,154400,925758520,3235,3235,3235,3235,0
|
|
20231207,154300,925758520,3235,3235,3235,3235,0
|
|
20231207,154200,925758520,3235,3235,3235,3235,0
|
|
20231207,154100,925758520,3235,3235,3235,3235,0
|
|
20231207,154000,925758520,3235,3235,3235,3235,0
|
|
20231207,153900,925758520,3235,3235,3235,3235,0
|
|
20231207,153800,925758520,3235,3235,3235,3235,0
|
|
20231207,153700,925758520,3235,3235,3235,3235,0
|
|
20231207,153600,925758520,3235,3235,3235,3235,0
|
|
20231207,153500,925758520,3235,3235,3235,3235,0
|
|
20231207,153400,925758520,3235,3235,3235,3235,0
|
|
20231207,153300,925758520,3235,3235,3235,3235,0
|
|
20231207,153200,925758520,3235,3235,3235,3235,0
|
|
20231207,153100,925758520,3235,3235,3235,3235,0
|
|
20231207,153000,925758520,3235,3235,3235,3235,2729
|
|
20231207,152900,916930205,3235,3235,3235,3235,0
|
|
20231207,152800,916930205,3235,3235,3235,3235,0
|
|
20231207,152700,916930205,3235,3235,3235,3235,0
|
|
20231207,152600,916930205,3235,3235,3235,3235,0
|
|
20231207,152500,916930205,3235,3235,3235,3235,0
|
|
20231207,152400,916930205,3235,3235,3235,3235,0
|
|
20231207,152300,916930205,3235,3235,3235,3235,0
|
|
20231207,152200,916930205,3235,3235,3235,3235,0
|
|
20231207,152100,916930205,3235,3235,3235,3235,0
|
|
20231207,152000,916930205,3235,3235,3235,3235,0
|
|
20231207,151900,916930205,3235,3235,3235,3235,65
|
|
20231207,151800,916719930,3235,3235,3235,3235,28
|
|
20231207,151700,916629350,3230,3230,3230,3230,393
|
|
20231207,151600,915359960,3225,3230,3230,3225,1619
|
|
20231207,151500,910130645,3225,3225,3225,3225,684
|
|
20231207,151400,907924745,3230,3230,3230,3230,2490
|
|
20231207,151300,899882045,3230,3235,3235,3230,318
|
|
20231207,151200,898854365,3235,3235,3235,3235,529
|
|
20231207,151100,897143050,3235,3230,3235,3230,800
|
|
20231207,151000,894558550,3230,3235,3235,3230,305
|
|
20231207,150900,893573000,3230,3230,3230,3230,600
|
|
20231207,150800,891635000,3230,3230,3230,3230,480
|
|
20231207,150700,890084600,3235,3235,3235,3235,329
|
|
20231207,150600,889020285,3235,3235,3235,3230,2399
|
|
20231207,150500,881271420,3235,3235,3235,3235,5
|
|
20231207,150400,881255245,3235,3240,3240,3235,45
|
|
20231207,150300,881109645,3235,3240,3240,3235,802
|
|
20231207,150200,878515155,3240,3240,3240,3240,100
|
|
20231207,150100,878191155,3240,3235,3240,3235,434
|
|
20231207,150000,876787160,3230,3235,3235,3230,11
|
|
20231207,145900,876751610,3235,3235,3235,3235,0
|
|
20231207,145800,876751610,3235,3235,3235,3235,60
|
|
20231207,145700,876557510,3235,3235,3235,3235,500
|
|
20231207,145600,874940010,3235,3235,3235,3235,10
|
|
20231207,145500,874907660,3235,3235,3240,3235,111
|
|
20231207,145400,874548075,3230,3230,3240,3230,33
|
|
20231207,145300,874441355,3240,3240,3240,3240,0
|
|
20231207,145200,874441355,3240,3235,3240,3230,590
|
|
20231207,145100,872535600,3240,3240,3240,3240,10
|
|
20231207,145000,872503200,3230,3230,3230,3230,200
|
|
20231207,144900,871857200,3240,3240,3240,3240,0
|
|
20231207,144800,871857200,3240,3240,3240,3230,1325
|
|
20231207,144700,867577400,3240,3235,3240,3235,87
|
|
20231207,144600,867295750,3235,3235,3235,3235,0
|
|
20231207,144500,867295750,3235,3230,3235,3230,416
|
|
20231207,144400,865952065,3235,3235,3235,3235,0
|
|
20231207,144300,865952065,3235,3230,3235,3230,2160
|
|
20231207,144200,858975010,3235,3230,3235,3230,2
|
|
20231207,144100,858968545,3235,3235,3235,3235,4
|
|
20231207,144000,858955605,3235,3235,3235,3235,20
|
|
20231207,143900,858890905,3235,3235,3235,3235,0
|
|
20231207,143800,858890905,3235,3235,3235,3235,1
|
|
20231207,143700,858887670,3235,3235,3235,3235,0
|
|
20231207,143600,858887670,3235,3235,3235,3235,1
|
|
20231207,143500,858884435,3235,3235,3235,3235,511
|
|
20231207,143400,857231350,3235,3230,3235,3230,280
|
|
20231207,143300,856326850,3230,3235,3235,3230,243
|
|
20231207,143200,855541710,3230,3230,3230,3230,7
|
|
20231207,143100,855519100,3235,3235,3235,3235,128
|
|
20231207,143000,855105020,3235,3235,3235,3235,2
|
|
20231207,142900,855098550,3230,3230,3230,3230,0
|
|
20231207,142800,855098550,3230,3230,3230,3230,10
|
|
20231207,142700,855066250,3230,3230,3230,3230,1010
|
|
20231207,142600,851803950,3230,3230,3230,3230,10
|
|
20231207,142500,851771650,3230,3230,3230,3230,1153
|
|
20231207,142400,848047460,3230,3230,3230,3230,10
|
|
20231207,142300,848015160,3230,3230,3230,3230,496
|
|
20231207,142200,846413080,3235,3235,3235,3235,351
|
|
20231207,142100,845277595,3235,3235,3235,3235,0
|
|
20231207,142000,845277595,3235,3235,3235,3235,10
|
|
20231207,141900,845245245,3235,3235,3235,3235,2172
|
|
20231207,141800,838218825,3235,3235,3235,3235,1
|
|
20231207,141700,838215590,3235,3240,3240,3235,210
|
|
20231207,141600,837536190,3240,3240,3240,3240,15
|
|
20231207,141500,837487590,3240,3235,3240,3235,812
|
|
20231207,141400,834860765,3235,3235,3235,3235,194
|
|
20231207,141300,834233175,3235,3230,3235,3230,109
|
|
20231207,141200,833880605,3230,3230,3230,3230,0
|
|
20231207,141100,833880605,3230,3230,3235,3230,312
|
|
20231207,141000,832872795,3235,3235,3235,3230,558
|
|
20231207,140900,831069435,3235,3235,3235,3235,1013
|
|
20231207,140800,827792380,3235,3245,3245,3235,112
|
|
20231207,140700,827429970,3240,3245,3245,3240,2
|
|
20231207,140600,827423485,3230,3230,3230,3230,836
|
|
20231207,140500,824723205,3230,3230,3230,3230,180
|
|
20231207,140400,824141805,3230,3230,3230,3225,2360
|
|
20231207,140300,816519685,3230,3235,3240,3230,5000
|
|
20231207,140200,800344685,3240,3240,3240,3240,400
|
|
20231207,140100,799048685,3245,3245,3245,3245,0
|
|
20231207,140000,799048685,3245,3235,3245,3235,802
|
|
20231207,135900,796452205,3245,3245,3245,3245,0
|
|
20231207,135800,796452205,3245,3245,3245,3245,0
|
|
20231207,135700,796452205,3245,3235,3245,3235,301
|
|
20231207,135600,795478460,3235,3235,3235,3235,100
|
|
20231207,135500,795154960,3235,3235,3235,3235,1000
|
|
20231207,135400,791919960,3235,3235,3240,3235,506
|
|
20231207,135300,790283045,3235,3230,3235,3230,1301
|
|
20231207,135200,786080810,3240,3240,3240,3240,98
|
|
20231207,135100,785763290,3230,3235,3235,3230,1000
|
|
20231207,135000,782533140,3230,3240,3240,3230,6500
|
|
20231207,134900,761526675,3240,3240,3240,3240,0
|
|
20231207,134800,761526675,3240,3240,3240,3240,1000
|
|
20231207,134700,758286675,3245,3245,3245,3245,0
|
|
20231207,134600,758286675,3245,3245,3245,3245,7
|
|
20231207,134500,758263960,3250,3250,3250,3250,2
|
|
20231207,134400,758257460,3240,3240,3240,3240,10
|
|
20231207,134300,758225060,3240,3245,3245,3240,210
|
|
20231207,134200,757544655,3245,3245,3245,3245,10
|
|
20231207,134100,757512205,3240,3250,3250,3240,1321
|
|
20231207,134000,753219155,3250,3250,3250,3250,2
|
|
20231207,133900,753212655,3245,3245,3245,3245,1486
|
|
20231207,133800,748390585,3245,3245,3245,3245,10
|
|
20231207,133700,748358135,3245,3245,3245,3245,0
|
|
20231207,133600,748358135,3245,3245,3245,3245,9
|
|
20231207,133500,748328930,3245,3245,3245,3245,0
|
|
20231207,133400,748328930,3245,3245,3245,3245,22
|
|
20231207,133300,748257540,3245,3245,3245,3245,2
|
|
20231207,133200,748251050,3240,3240,3240,3240,0
|
|
20231207,133100,748251050,3240,3240,3240,3240,603
|
|
20231207,133000,746297330,3235,3235,3235,3235,0
|
|
20231207,132900,746297330,3235,3235,3235,3235,0
|
|
20231207,132800,746297330,3235,3235,3235,3235,484
|
|
20231207,132700,744731590,3240,3240,3240,3240,500
|
|
20231207,132600,743111590,3235,3235,3235,3235,870
|
|
20231207,132500,740297140,3235,3235,3235,3235,327
|
|
20231207,132400,739239295,3235,3235,3235,3230,337
|
|
20231207,132300,738149110,3235,3235,3235,3235,1206
|
|
20231207,132200,734247700,3235,3235,3235,3235,0
|
|
20231207,132100,734247700,3235,3240,3240,3235,202
|
|
20231207,132000,733593230,3240,3240,3240,3240,2
|
|
20231207,131900,733586750,3240,3240,3240,3240,33
|
|
20231207,131800,733479830,3240,3240,3240,3240,0
|
|
20231207,131700,733479830,3240,3240,3240,3230,5075
|
|
20231207,131600,717069540,3240,3240,3240,3240,3
|
|
20231207,131500,717059820,3240,3240,3240,3235,545
|
|
20231207,131400,715294270,3240,3240,3240,3240,4
|
|
20231207,131300,715281310,3240,3240,3240,3235,527
|
|
20231207,131200,713576340,3240,3240,3240,3240,381
|
|
20231207,131100,712341900,3235,3235,3235,3235,788
|
|
20231207,131000,709792720,3235,3235,3240,3235,930
|
|
20231207,130900,706781165,3235,3240,3240,3235,230
|
|
20231207,130800,706036165,3245,3240,3245,3235,820
|
|
20231207,130700,703382955,3245,3245,3245,3245,1300
|
|
20231207,130600,699164455,3245,3245,3245,3245,0
|
|
20231207,130500,699164455,3245,3245,3245,3245,2
|
|
20231207,130400,699157965,3240,3240,3240,3240,0
|
|
20231207,130300,699157965,3240,3245,3245,3240,4
|
|
20231207,130200,699145000,3240,3240,3240,3240,854
|
|
20231207,130100,696378040,3240,3240,3240,3240,90
|
|
20231207,130000,696086440,3240,3240,3240,3240,176
|
|
20231207,125900,695516200,3240,3240,3240,3240,70
|
|
20231207,125800,695289400,3245,3235,3245,3235,24
|
|
20231207,125700,695211570,3235,3235,3235,3235,280
|
|
20231207,125600,694305770,3245,3235,3245,3235,408
|
|
20231207,125500,692982810,3245,3245,3245,3245,1
|
|
20231207,125400,692979565,3235,3235,3235,3235,100
|
|
20231207,125300,692656065,3240,3240,3240,3240,694
|
|
20231207,125200,690407505,3240,3240,3240,3240,500
|
|
20231207,125100,688787505,3240,3250,3250,3240,107
|
|
20231207,125000,688440815,3245,3240,3250,3240,277
|
|
20231207,124900,687542310,3245,3245,3245,3245,1
|
|
20231207,124800,687539065,3245,3245,3245,3245,2
|
|
20231207,124700,687532575,3230,3230,3230,3230,0
|
|
20231207,124600,687532575,3230,3240,3240,3230,10000
|
|
20231207,124500,655163660,3240,3240,3240,3240,996
|
|
20231207,124400,651936620,3240,3240,3240,3240,115
|
|
20231207,124300,651564020,3245,3245,3245,3245,0
|
|
20231207,124200,651564020,3245,3240,3245,3240,31
|
|
20231207,124100,651463575,3240,3240,3240,3240,225
|
|
20231207,124000,650734575,3245,3245,3245,3245,1004
|
|
20231207,123900,647476595,3245,3245,3245,3245,0
|
|
20231207,123800,647476595,3245,3250,3250,3245,54
|
|
20231207,123700,647301345,3245,3245,3245,3245,0
|
|
20231207,123600,647301345,3245,3245,3245,3245,0
|
|
20231207,123500,647301345,3245,3245,3245,3245,157
|
|
20231207,123400,646791880,3245,3245,3245,3245,20
|
|
20231207,123300,646726980,3245,3245,3245,3245,100
|
|
20231207,123200,646402480,3240,3240,3240,3240,0
|
|
20231207,123100,646402480,3240,3240,3240,3240,0
|
|
20231207,123000,646402480,3240,3240,3240,3240,0
|
|
20231207,122900,646402480,3240,3240,3240,3240,21
|
|
20231207,122800,646334440,3240,3250,3250,3240,6360
|
|
20231207,122700,625728030,3240,3240,3240,3240,2025
|
|
20231207,122600,619167030,3240,3240,3240,3240,1334
|
|
20231207,122500,614844870,3245,3250,3250,3245,2054
|
|
20231207,122400,608178635,3250,3250,3250,3250,0
|
|
20231207,122300,608178635,3250,3245,3250,3245,180
|
|
20231207,122200,607594480,3240,3240,3245,3240,577
|
|
20231207,122100,605724995,3245,3245,3245,3245,60
|
|
20231207,122000,605530295,3245,3245,3245,3245,208
|
|
20231207,121900,604855335,3245,3245,3245,3245,2
|
|
20231207,121800,604848845,3245,3245,3245,3245,203
|
|
20231207,121700,604190110,3245,3245,3245,3245,106
|
|
20231207,121600,603846140,3240,3240,3240,3240,100
|
|
20231207,121500,603522140,3245,3245,3245,3245,1030
|
|
20231207,121400,600179790,3245,3245,3245,3245,210
|
|
20231207,121300,599498340,3250,3250,3250,3250,50
|
|
20231207,121200,599335840,3250,3250,3250,3250,60
|
|
20231207,121100,599140840,3240,3240,3240,3240,4
|
|
20231207,121000,599127880,3240,3245,3245,3240,1259
|
|
20231207,120900,595047225,3245,3245,3245,3245,15
|
|
20231207,120800,594998550,3245,3245,3245,3245,30
|
|
20231207,120700,594901200,3245,3245,3245,3245,0
|
|
20231207,120600,594901200,3245,3250,3250,3245,1151
|
|
20231207,120500,591165505,3245,3255,3255,3245,417
|
|
20231207,120400,589811120,3250,3255,3255,3250,15
|
|
20231207,120300,589762320,3260,3260,3260,3260,1
|
|
20231207,120200,589759060,3250,3250,3250,3250,0
|
|
20231207,120100,589759060,3250,3260,3260,3250,9
|
|
20231207,120000,589729770,3260,3260,3260,3260,0
|
|
20231207,115900,589729770,3260,3260,3260,3260,3
|
|
20231207,115800,589719990,3260,3260,3260,3260,0
|
|
20231207,115700,589719990,3260,3260,3260,3260,0
|
|
20231207,115600,589719990,3260,3260,3260,3260,0
|
|
20231207,115500,589719990,3260,3260,3260,3260,0
|
|
20231207,115400,589719990,3260,3260,3260,3260,0
|
|
20231207,115300,589719990,3260,3260,3260,3260,0
|
|
20231207,115200,589719990,3260,3250,3260,3245,8218
|
|
20231207,115100,563046745,3260,3260,3260,3260,0
|
|
20231207,115000,563046745,3260,3260,3260,3260,31
|
|
20231207,114900,562945685,3260,3260,3260,3260,0
|
|
20231207,114800,562945685,3260,3250,3260,3250,4805
|
|
20231207,114700,547329425,3255,3260,3260,3255,6328
|
|
20231207,114600,526731685,3255,3255,3255,3255,15
|
|
20231207,114500,526682860,3255,3260,3260,3255,666
|
|
20231207,114400,524514980,3260,3260,3260,3260,12
|
|
20231207,114300,524475860,3260,3260,3260,3260,212
|
|
20231207,114200,523784740,3260,3260,3260,3260,200
|
|
20231207,114100,523132740,3260,3260,3260,3260,31
|
|
20231207,114000,523031680,3260,3260,3260,3260,1730
|
|
20231207,113900,517391880,3260,3260,3260,3260,88
|
|
20231207,113800,517105000,3260,3260,3260,3260,600
|
|
20231207,113700,515149000,3260,3260,3260,3260,20
|
|
20231207,113600,515083800,3260,3260,3260,3260,10
|
|
20231207,113500,515051200,3255,3255,3255,3255,0
|
|
20231207,113400,515051200,3255,3260,3260,3255,242
|
|
20231207,113300,514263440,3265,3270,3270,3265,102
|
|
20231207,113200,513929905,3270,3270,3270,3270,3
|
|
20231207,113100,513920095,3260,3260,3260,3260,14
|
|
20231207,113000,513874455,3260,3260,3260,3260,6120
|
|
20231207,112900,493923255,3265,3265,3265,3265,512
|
|
20231207,112800,492251575,3265,3265,3265,3265,50
|
|
20231207,112700,492088325,3260,3265,3265,3260,24
|
|
20231207,112600,492010035,3265,3265,3265,3265,5
|
|
20231207,112500,491993710,3265,3260,3265,3260,996
|
|
20231207,112400,488746735,3265,3265,3265,3260,216
|
|
20231207,112300,488042495,3265,3265,3265,3265,462
|
|
20231207,112200,486534065,3265,3265,3265,3265,0
|
|
20231207,112100,486534065,3265,3265,3265,3265,11
|
|
20231207,112000,486498150,3265,3265,3265,3265,0
|
|
20231207,111900,486498150,3265,3265,3265,3265,11
|
|
20231207,111800,486462235,3265,3265,3265,3265,30
|
|
20231207,111700,486364285,3270,3270,3270,3270,20
|
|
20231207,111600,486298885,3260,3265,3265,3260,337
|
|
20231207,111500,485200150,3265,3265,3265,3265,0
|
|
20231207,111400,485200150,3265,3265,3265,3265,0
|
|
20231207,111300,485200150,3265,3265,3265,3265,0
|
|
20231207,111200,485200150,3265,3265,3265,3265,398
|
|
20231207,111100,483900680,3265,3265,3265,3265,500
|
|
20231207,111000,482268180,3265,3265,3265,3265,0
|
|
20231207,110900,482268180,3265,3265,3265,3265,1134
|
|
20231207,110800,478565670,3270,3270,3270,3270,7
|
|
20231207,110700,478542780,3260,3260,3260,3260,0
|
|
20231207,110600,478542780,3260,3260,3260,3260,93
|
|
20231207,110500,478239600,3260,3260,3260,3260,296
|
|
20231207,110400,477274640,3265,3265,3265,3265,2001
|
|
20231207,110300,470741375,3265,3265,3265,3260,902
|
|
20231207,110200,467800845,3265,3265,3265,3265,4332
|
|
20231207,110100,453656865,3265,3265,3265,3265,165
|
|
20231207,110000,453118140,3265,3265,3265,3265,74
|
|
20231207,105900,452876530,3265,3265,3265,3265,0
|
|
20231207,105800,452876530,3265,3265,3265,3265,70
|
|
20231207,105700,452647980,3275,3275,3275,3275,0
|
|
20231207,105600,452647980,3275,3275,3275,3275,200
|
|
20231207,105500,451992980,3265,3265,3265,3265,100
|
|
20231207,105400,451666480,3275,3270,3275,3270,125
|
|
20231207,105300,451257725,3275,3275,3275,3275,1
|
|
20231207,105200,451254450,3270,3270,3270,3270,0
|
|
20231207,105100,451254450,3270,3270,3270,3270,1846
|
|
20231207,105000,445218030,3270,3270,3270,3270,204
|
|
20231207,104900,444550950,3275,3275,3275,3275,10
|
|
20231207,104800,444518200,3275,3275,3275,3275,41
|
|
20231207,104700,444383925,3275,3275,3275,3275,50
|
|
20231207,104600,444220175,3280,3280,3280,3280,300
|
|
20231207,104500,443236175,3280,3280,3280,3280,0
|
|
20231207,104400,443236175,3280,3280,3280,3280,58
|
|
20231207,104300,443045935,3280,3280,3280,3280,200
|
|
20231207,104200,442389935,3280,3280,3280,3280,0
|
|
20231207,104100,442389935,3280,3265,3280,3265,8
|
|
20231207,104000,442363770,3265,3270,3270,3265,1297
|
|
20231207,103900,438128680,3280,3280,3280,3280,84
|
|
20231207,103800,437853160,3280,3280,3280,3280,3
|
|
20231207,103700,437843320,3280,3270,3280,3270,1488
|
|
20231207,103600,432977550,3270,3270,3270,3270,0
|
|
20231207,103500,432977550,3270,3270,3270,3270,0
|
|
20231207,103400,432977550,3270,3280,3280,3270,52
|
|
20231207,103300,432807255,3270,3280,3280,3270,2
|
|
20231207,103200,432800705,3280,3280,3280,3280,16
|
|
20231207,103100,432748225,3270,3270,3270,3270,100
|
|
20231207,103000,432421225,3270,3270,3270,3270,242
|
|
20231207,102900,431629885,3265,3265,3265,3265,143
|
|
20231207,102800,431162990,3270,3270,3270,3270,5
|
|
20231207,102700,431146640,3280,3275,3280,3270,5754
|
|
20231207,102600,412329540,3280,3275,3280,3270,4070
|
|
20231207,102500,399000680,3280,3280,3280,3280,5
|
|
20231207,102400,398984280,3285,3285,3285,3285,0
|
|
20231207,102300,398984280,3285,3280,3285,3275,201
|
|
20231207,102200,398325870,3280,3285,3285,3280,51
|
|
20231207,102100,398158585,3280,3280,3280,3280,33
|
|
20231207,102000,398050345,3275,3280,3280,3275,1126
|
|
20231207,101900,394362690,3275,3275,3275,3275,50
|
|
20231207,101800,394198940,3280,3275,3280,3275,181
|
|
20231207,101700,393606160,3280,3280,3280,3280,56
|
|
20231207,101600,393422480,3280,3280,3280,3280,361
|
|
20231207,101500,392238400,3290,3290,3290,3290,0
|
|
20231207,101400,392238400,3290,3280,3290,3280,202
|
|
20231207,101300,391575830,3280,3295,3295,3280,5167
|
|
20231207,101200,374628055,3295,3295,3295,3295,0
|
|
20231207,101100,374628055,3295,3295,3295,3295,2
|
|
20231207,101000,374621465,3280,3280,3280,3280,4
|
|
20231207,100900,374608345,3280,3280,3280,3280,26
|
|
20231207,100800,374523065,3280,3285,3285,3280,3180
|
|
20231207,100700,364088530,3285,3290,3290,3285,7788
|
|
20231207,100600,338486575,3290,3295,3295,3290,709
|
|
20231207,100500,336153805,3295,3295,3295,3295,0
|
|
20231207,100400,336153805,3295,3295,3295,3295,3100
|
|
20231207,100300,325939305,3300,3300,3300,3300,200
|
|
20231207,100200,325279305,3300,3300,3300,3300,576
|
|
20231207,100100,323378505,3305,3300,3305,3300,870
|
|
20231207,100000,320507480,3300,3295,3300,3290,1235
|
|
20231207,095900,316432920,3295,3295,3295,3295,0
|
|
20231207,095800,316432920,3295,3295,3295,3295,2522
|
|
20231207,095700,308122930,3295,3300,3300,3295,3564
|
|
20231207,095600,296362230,3300,3290,3300,3290,3732
|
|
20231207,095500,284060425,3290,3290,3290,3290,1786
|
|
20231207,095400,278184485,3290,3295,3295,3290,550
|
|
20231207,095300,276374735,3295,3295,3295,3295,51
|
|
20231207,095200,276206690,3295,3295,3295,3295,0
|
|
20231207,095100,276206690,3295,3295,3295,3295,20
|
|
20231207,095000,276140790,3295,3295,3295,3295,20
|
|
20231207,094900,276074890,3295,3295,3295,3295,10
|
|
20231207,094800,276041940,3290,3295,3295,3290,101
|
|
20231207,094700,275709645,3290,3290,3295,3290,230
|
|
20231207,094600,274952940,3295,3290,3295,3290,153
|
|
20231207,094500,274449455,3295,3295,3295,3295,8
|
|
20231207,094400,274423095,3295,3295,3295,3295,10
|
|
20231207,094300,274390145,3295,3295,3295,3295,28
|
|
20231207,094200,274297885,3295,3295,3295,3295,0
|
|
20231207,094100,274297885,3295,3295,3295,3295,551
|
|
20231207,094000,272482340,3295,3295,3295,3295,2749
|
|
20231207,093900,263424385,3295,3295,3295,3295,0
|
|
20231207,093800,263424385,3295,3290,3295,3290,645
|
|
20231207,093700,261302330,3295,3300,3300,3295,722
|
|
20231207,093600,258922765,3295,3295,3295,3295,405
|
|
20231207,093500,257588290,3300,3300,3300,3300,0
|
|
20231207,093400,257588290,3300,3300,3300,3300,5
|
|
20231207,093300,257571790,3300,3295,3300,3295,964
|
|
20231207,093200,254395390,3290,3295,3295,3290,10
|
|
20231207,093100,254362445,3295,3290,3295,3290,2
|
|
20231207,093000,254355860,3295,3290,3295,3290,207
|
|
20231207,092900,253674795,3295,3295,3295,3295,103
|
|
20231207,092800,253335410,3300,3295,3300,3290,5280
|
|
20231207,092700,235937820,3295,3295,3300,3295,921
|
|
20231207,092600,232902625,3300,3295,3300,3295,324
|
|
20231207,092500,231833445,3295,3295,3295,3295,7
|
|
20231207,092400,231810380,3295,3300,3305,3295,760
|
|
20231207,092300,229302380,3300,3300,3300,3300,50
|
|
20231207,092200,229137380,3295,3300,3300,3295,400
|
|
20231207,092100,227819265,3300,3300,3305,3300,1503
|
|
20231207,092000,222859350,3305,3300,3305,3295,2960
|
|
20231207,091900,213098135,3300,3300,3305,3300,362
|
|
20231207,091800,211902450,3300,3300,3305,3300,289
|
|
20231207,091700,210948695,3295,3295,3305,3295,5134
|
|
20231207,091600,193998455,3305,3305,3305,3295,564
|
|
20231207,091500,192136435,3305,3300,3305,3300,1202
|
|
20231207,091400,188163880,3295,3300,3300,3295,155
|
|
20231207,091300,187652535,3300,3300,3315,3300,4617
|
|
20231207,091200,172371010,3300,3295,3305,3290,5046
|
|
20231207,091100,155719775,3295,3280,3295,3280,10864
|
|
20231207,091000,119975195,3285,3285,3285,3285,1
|
|
20231207,090900,119971910,3260,3255,3280,3255,3226
|
|
20231207,090800,109438595,3255,3260,3265,3255,2516
|
|
20231207,090700,101248975,3265,3255,3265,3255,1237
|
|
20231207,090600,97222370,3260,3260,3260,3260,595
|
|
20231207,090500,95282670,3255,3265,3265,3255,7033
|
|
20231207,090400,72370755,3260,3260,3265,3260,2207
|
|
20231207,090300,65175875,3265,3275,3275,3265,1398
|
|
20231207,090200,60609100,3275,3280,3280,3265,15091
|
|
20231207,090100,11246115,3280,3290,3290,3280,2519
|
|
20231207,090000,2966490,3290,3285,3290,3285,903
|