597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185400,720446955,3245,3245,3245,3245,3379
|
|
20231208,185300,720446955,3245,3245,3245,3245,0
|
|
20231208,185200,720446955,3245,3245,3245,3245,0
|
|
20231208,185100,720446955,3245,3245,3245,3245,0
|
|
20231208,185000,720446955,3245,3245,3245,3245,0
|
|
20231208,184900,720446955,3245,3245,3245,3245,0
|
|
20231208,184800,720446955,3245,3245,3245,3245,0
|
|
20231208,184700,720446955,3245,3245,3245,3245,0
|
|
20231208,184600,720446955,3245,3245,3245,3245,0
|
|
20231208,184500,720446955,3245,3245,3245,3245,0
|
|
20231208,184400,720446955,3245,3245,3245,3245,0
|
|
20231208,184300,720446955,3245,3245,3245,3245,0
|
|
20231208,184200,720446955,3245,3245,3245,3245,0
|
|
20231208,184100,720446955,3245,3245,3245,3245,0
|
|
20231208,184000,720446955,3245,3245,3245,3245,0
|
|
20231208,183900,720446955,3245,3245,3245,3245,0
|
|
20231208,183800,720446955,3245,3245,3245,3245,0
|
|
20231208,183700,720446955,3245,3245,3245,3245,0
|
|
20231208,183600,720446955,3245,3245,3245,3245,0
|
|
20231208,183500,720446955,3245,3245,3245,3245,0
|
|
20231208,183400,720446955,3245,3245,3245,3245,0
|
|
20231208,183300,720446955,3245,3245,3245,3245,0
|
|
20231208,183200,720446955,3245,3245,3245,3245,0
|
|
20231208,183100,720446955,3245,3245,3245,3245,0
|
|
20231208,183000,720446955,3245,3245,3245,3245,0
|
|
20231208,182900,720446955,3245,3245,3245,3245,0
|
|
20231208,182800,720446955,3245,3245,3245,3245,0
|
|
20231208,182700,720446955,3245,3245,3245,3245,0
|
|
20231208,182600,720446955,3245,3245,3245,3245,0
|
|
20231208,182500,720446955,3245,3245,3245,3245,0
|
|
20231208,182400,720446955,3245,3245,3245,3245,3379
|
|
20231208,182300,720446955,3245,3245,3245,3245,0
|
|
20231208,182200,720446955,3245,3245,3245,3245,0
|
|
20231208,182100,720446955,3245,3245,3245,3245,0
|
|
20231208,182000,720446955,3245,3245,3245,3245,0
|
|
20231208,181900,720446955,3245,3245,3245,3245,0
|
|
20231208,181800,720446955,3245,3245,3245,3245,0
|
|
20231208,181700,720446955,3245,3245,3245,3245,0
|
|
20231208,181600,720446955,3245,3245,3245,3245,0
|
|
20231208,181500,720446955,3245,3245,3245,3245,0
|
|
20231208,181400,720446955,3245,3245,3245,3245,0
|
|
20231208,181300,720446955,3245,3245,3245,3245,0
|
|
20231208,181200,720446955,3245,3245,3245,3245,0
|
|
20231208,181100,720446955,3245,3245,3245,3245,0
|
|
20231208,181000,720446955,3245,3245,3245,3245,0
|
|
20231208,180900,720446955,3245,3245,3245,3245,0
|
|
20231208,180800,720446955,3245,3245,3245,3245,0
|
|
20231208,180700,720446955,3245,3245,3245,3245,0
|
|
20231208,180600,720446955,3245,3245,3245,3245,0
|
|
20231208,180500,720446955,3245,3245,3245,3245,0
|
|
20231208,180400,720446955,3245,3245,3245,3245,0
|
|
20231208,180300,720446955,3245,3245,3245,3245,0
|
|
20231208,180200,720446955,3245,3245,3245,3245,0
|
|
20231208,180100,720446955,3245,3245,3245,3245,0
|
|
20231208,180000,720446955,3245,3245,3245,3245,0
|
|
20231208,175900,720446955,3245,3245,3245,3245,0
|
|
20231208,175800,720446955,3245,3245,3245,3245,0
|
|
20231208,175700,720446955,3245,3245,3245,3245,0
|
|
20231208,175600,720446955,3245,3245,3245,3245,0
|
|
20231208,175500,720446955,3245,3245,3245,3245,0
|
|
20231208,175400,720446955,3245,3245,3245,3245,3379
|
|
20231208,175300,720446955,3245,3245,3245,3245,0
|
|
20231208,175200,720446955,3245,3245,3245,3245,0
|
|
20231208,175100,720446955,3245,3245,3245,3245,0
|
|
20231208,175000,720446955,3245,3245,3245,3245,0
|
|
20231208,174900,720446955,3245,3245,3245,3245,0
|
|
20231208,174800,720446955,3245,3245,3245,3245,0
|
|
20231208,174700,720446955,3245,3245,3245,3245,0
|
|
20231208,174600,720446955,3245,3245,3245,3245,0
|
|
20231208,174500,720446955,3245,3245,3245,3245,0
|
|
20231208,174400,720446955,3245,3245,3245,3245,0
|
|
20231208,174300,720446955,3245,3245,3245,3245,0
|
|
20231208,174200,720446955,3245,3245,3245,3245,0
|
|
20231208,174100,720446955,3245,3245,3245,3245,0
|
|
20231208,174000,720446955,3245,3245,3245,3245,0
|
|
20231208,173900,720446955,3245,3245,3245,3245,0
|
|
20231208,173800,720446955,3245,3245,3245,3245,0
|
|
20231208,173700,720446955,3245,3245,3245,3245,0
|
|
20231208,173600,720446955,3245,3245,3245,3245,0
|
|
20231208,173500,720446955,3245,3245,3245,3245,0
|
|
20231208,173400,720446955,3245,3245,3245,3245,0
|
|
20231208,173300,720446955,3245,3245,3245,3245,0
|
|
20231208,173200,720446955,3245,3245,3245,3245,0
|
|
20231208,173100,720446955,3245,3245,3245,3245,0
|
|
20231208,173000,720446955,3245,3245,3245,3245,0
|
|
20231208,172900,720446955,3245,3245,3245,3245,0
|
|
20231208,172800,720446955,3245,3245,3245,3245,0
|
|
20231208,172700,720446955,3245,3245,3245,3245,0
|
|
20231208,172600,720446955,3245,3245,3245,3245,0
|
|
20231208,172500,720446955,3245,3245,3245,3245,0
|
|
20231208,172400,720446955,3245,3245,3245,3245,3379
|
|
20231208,172300,720446955,3245,3245,3245,3245,0
|
|
20231208,172200,720446955,3245,3245,3245,3245,0
|
|
20231208,172100,720446955,3245,3245,3245,3245,0
|
|
20231208,172000,720446955,3245,3245,3245,3245,0
|
|
20231208,171900,720446955,3245,3245,3245,3245,0
|
|
20231208,171800,720446955,3245,3245,3245,3245,0
|
|
20231208,171700,720446955,3245,3245,3245,3245,0
|
|
20231208,171600,720446955,3245,3245,3245,3245,0
|
|
20231208,171500,720446955,3245,3245,3245,3245,0
|
|
20231208,171400,720446955,3245,3245,3245,3245,0
|
|
20231208,171300,720446955,3245,3245,3245,3245,0
|
|
20231208,171200,720446955,3245,3245,3245,3245,0
|
|
20231208,171100,720446955,3245,3245,3245,3245,0
|
|
20231208,171000,720446955,3245,3245,3245,3245,0
|
|
20231208,170900,720446955,3245,3245,3245,3245,0
|
|
20231208,170800,720446955,3245,3245,3245,3245,0
|
|
20231208,170700,720446955,3245,3245,3245,3245,0
|
|
20231208,170600,720446955,3245,3245,3245,3245,0
|
|
20231208,170500,720446955,3245,3245,3245,3245,0
|
|
20231208,170400,720446955,3245,3245,3245,3245,0
|
|
20231208,170300,720446955,3245,3245,3245,3245,0
|
|
20231208,170200,720446955,3245,3245,3245,3245,0
|
|
20231208,170100,720446955,3245,3245,3245,3245,0
|
|
20231208,170000,720446955,3245,3245,3245,3245,0
|
|
20231208,165900,720446955,3245,3245,3245,3245,0
|
|
20231208,165800,720446955,3245,3245,3245,3245,0
|
|
20231208,165700,720446955,3245,3245,3245,3245,0
|
|
20231208,165600,720446955,3245,3245,3245,3245,0
|
|
20231208,165500,720446955,3245,3245,3245,3245,0
|
|
20231208,165400,720446955,3245,3245,3245,3245,3379
|
|
20231208,165300,720446955,3245,3245,3245,3245,0
|
|
20231208,165200,720446955,3245,3245,3245,3245,0
|
|
20231208,165100,720446955,3245,3245,3245,3245,0
|
|
20231208,165000,720446955,3245,3245,3245,3245,0
|
|
20231208,164900,720446955,3245,3245,3245,3245,0
|
|
20231208,164800,720446955,3245,3245,3245,3245,0
|
|
20231208,164700,720446955,3245,3245,3245,3245,0
|
|
20231208,164600,720446955,3245,3245,3245,3245,0
|
|
20231208,164500,720446955,3245,3245,3245,3245,0
|
|
20231208,164400,720446955,3245,3245,3245,3245,0
|
|
20231208,164300,720446955,3245,3245,3245,3245,0
|
|
20231208,164200,720446955,3245,3245,3245,3245,0
|
|
20231208,164100,720446955,3245,3245,3245,3245,0
|
|
20231208,164000,720446955,3245,3245,3245,3245,0
|
|
20231208,163900,720446955,3245,3245,3245,3245,0
|
|
20231208,163800,720446955,3245,3245,3245,3245,0
|
|
20231208,163700,720446955,3245,3245,3245,3245,0
|
|
20231208,163600,720446955,3245,3245,3245,3245,0
|
|
20231208,163500,720446955,3245,3245,3245,3245,0
|
|
20231208,163400,720446955,3245,3245,3245,3245,0
|
|
20231208,163300,720446955,3245,3245,3245,3245,0
|
|
20231208,163200,720446955,3245,3245,3245,3245,0
|
|
20231208,163100,720446955,3245,3245,3245,3245,0
|
|
20231208,163000,720446955,3245,3245,3245,3245,0
|
|
20231208,162900,720446955,3245,3245,3245,3245,0
|
|
20231208,162800,720446955,3245,3245,3245,3245,0
|
|
20231208,162700,720446955,3245,3245,3245,3245,0
|
|
20231208,162600,720446955,3245,3245,3245,3245,0
|
|
20231208,162500,720446955,3245,3245,3245,3245,0
|
|
20231208,162400,720446955,3245,3245,3245,3245,3379
|
|
20231208,162300,720446955,3245,3245,3245,3245,0
|
|
20231208,162200,720446955,3245,3245,3245,3245,0
|
|
20231208,162100,720446955,3245,3245,3245,3245,0
|
|
20231208,162000,720446955,3245,3245,3245,3245,0
|
|
20231208,161900,720446955,3245,3245,3245,3245,0
|
|
20231208,161800,720446955,3245,3245,3245,3245,0
|
|
20231208,161700,720446955,3245,3245,3245,3245,0
|
|
20231208,161600,720446955,3245,3245,3245,3245,0
|
|
20231208,161500,720446955,3245,3245,3245,3245,0
|
|
20231208,161400,720446955,3245,3245,3245,3245,0
|
|
20231208,161300,720446955,3245,3245,3245,3245,0
|
|
20231208,161200,720446955,3245,3245,3245,3245,0
|
|
20231208,161100,720446955,3245,3245,3245,3245,0
|
|
20231208,161000,720446955,3245,3245,3245,3245,0
|
|
20231208,160900,720446955,3245,3245,3245,3245,0
|
|
20231208,160800,720446955,3245,3245,3245,3245,0
|
|
20231208,160700,720446955,3245,3245,3245,3245,0
|
|
20231208,160600,720446955,3245,3245,3245,3245,0
|
|
20231208,160500,720446955,3245,3245,3245,3245,0
|
|
20231208,160400,720446955,3245,3245,3245,3245,0
|
|
20231208,160300,720446955,3245,3245,3245,3245,0
|
|
20231208,160200,720446955,3245,3245,3245,3245,0
|
|
20231208,160100,720446955,3245,3245,3245,3245,0
|
|
20231208,160000,720446955,3245,3245,3245,3245,0
|
|
20231208,155900,720446955,3245,3245,3245,3245,0
|
|
20231208,155800,720446955,3245,3245,3245,3245,0
|
|
20231208,155700,720446955,3245,3245,3245,3245,0
|
|
20231208,155600,720446955,3245,3245,3245,3245,0
|
|
20231208,155500,720446955,3245,3245,3245,3245,0
|
|
20231208,155400,720446955,3245,3245,3245,3245,3379
|
|
20231208,155300,720446955,3245,3245,3245,3245,0
|
|
20231208,155200,720446955,3245,3245,3245,3245,0
|
|
20231208,155100,720446955,3245,3245,3245,3245,0
|
|
20231208,155000,720446955,3245,3245,3245,3245,0
|
|
20231208,154900,720446955,3245,3245,3245,3245,0
|
|
20231208,154800,720446955,3245,3245,3245,3245,0
|
|
20231208,154700,720446955,3245,3245,3245,3245,0
|
|
20231208,154600,720446955,3245,3245,3245,3245,0
|
|
20231208,154500,720446955,3245,3245,3245,3245,0
|
|
20231208,154400,720446955,3245,3245,3245,3245,0
|
|
20231208,154300,720446955,3245,3245,3245,3245,0
|
|
20231208,154200,720446955,3245,3245,3245,3245,0
|
|
20231208,154100,720446955,3245,3245,3245,3245,0
|
|
20231208,154000,720446955,3245,3245,3245,3245,0
|
|
20231208,153900,720446955,3245,3245,3245,3245,0
|
|
20231208,153800,720446955,3245,3245,3245,3245,0
|
|
20231208,153700,720446955,3245,3245,3245,3245,0
|
|
20231208,153600,720446955,3245,3245,3245,3245,0
|
|
20231208,153500,720446955,3245,3245,3245,3245,0
|
|
20231208,153400,720446955,3245,3245,3245,3245,0
|
|
20231208,153300,720446955,3245,3245,3245,3245,0
|
|
20231208,153200,720446955,3245,3245,3245,3245,0
|
|
20231208,153100,720446955,3245,3245,3245,3245,0
|
|
20231208,153000,720446955,3245,3245,3245,3245,3379
|
|
20231208,152900,709482100,3245,3245,3245,3245,0
|
|
20231208,152800,709482100,3245,3245,3245,3245,0
|
|
20231208,152700,709482100,3245,3245,3245,3245,0
|
|
20231208,152600,709482100,3245,3245,3245,3245,0
|
|
20231208,152500,709482100,3245,3245,3245,3245,0
|
|
20231208,152400,709482100,3245,3245,3245,3245,0
|
|
20231208,152300,709482100,3245,3245,3245,3245,0
|
|
20231208,152200,709482100,3245,3245,3245,3245,0
|
|
20231208,152100,709482100,3245,3245,3245,3245,0
|
|
20231208,152000,709482100,3245,3245,3245,3245,0
|
|
20231208,151900,709482100,3245,3245,3245,3245,1010
|
|
20231208,151800,706204650,3240,3240,3240,3240,0
|
|
20231208,151700,706204650,3240,3240,3240,3240,200
|
|
20231208,151600,705556650,3245,3245,3245,3245,334
|
|
20231208,151500,704472820,3245,3240,3245,3240,809
|
|
20231208,151400,701850115,3240,3240,3240,3240,50
|
|
20231208,151300,701688115,3240,3240,3245,3240,642
|
|
20231208,151200,699606525,3245,3245,3245,3245,310
|
|
20231208,151100,698600575,3245,3245,3245,3245,100
|
|
20231208,151000,698276075,3245,3240,3245,3240,401
|
|
20231208,150900,696976830,3245,3245,3245,3245,47
|
|
20231208,150800,696824315,3245,3245,3245,3245,30
|
|
20231208,150700,696726965,3245,3245,3245,3245,0
|
|
20231208,150600,696726965,3245,3245,3245,3245,0
|
|
20231208,150500,696726965,3245,3240,3245,3240,252
|
|
20231208,150400,695910375,3235,3245,3245,3235,1001
|
|
20231208,150300,692672130,3240,3240,3240,3240,647
|
|
20231208,150200,690575850,3240,3240,3240,3240,122
|
|
20231208,150100,690180570,3240,3240,3240,3240,1200
|
|
20231208,150000,686292570,3240,3240,3240,3240,0
|
|
20231208,145900,686292570,3240,3240,3240,3240,10
|
|
20231208,145800,686260170,3235,3240,3240,3235,1129
|
|
20231208,145700,682604330,3245,3245,3245,3240,3418
|
|
20231208,145600,671529920,3240,3240,3240,3240,0
|
|
20231208,145500,671529920,3240,3240,3240,3240,201
|
|
20231208,145400,670878680,3240,3240,3240,3240,3427
|
|
20231208,145300,659775200,3240,3240,3240,3240,1731
|
|
20231208,145200,654166760,3240,3245,3245,3240,1500
|
|
20231208,145100,649304260,3245,3245,3245,3245,5
|
|
20231208,145000,649288035,3240,3240,3240,3240,18
|
|
20231208,144900,649229715,3240,3240,3240,3240,229
|
|
20231208,144800,648487755,3245,3240,3245,3240,5816
|
|
20231208,144700,629616450,3245,3245,3245,3245,1
|
|
20231208,144600,629613205,3245,3245,3245,3245,10
|
|
20231208,144500,629580755,3240,3240,3240,3240,150
|
|
20231208,144400,629094755,3245,3245,3245,3245,100
|
|
20231208,144300,628770255,3240,3240,3240,3240,689
|
|
20231208,144200,626537895,3245,3240,3245,3240,126
|
|
20231208,144100,626129650,3245,3245,3245,3245,1
|
|
20231208,144000,626126405,3245,3245,3245,3245,1
|
|
20231208,143900,626123160,3235,3235,3240,3235,1363
|
|
20231208,143800,621708825,3235,3235,3235,3235,56
|
|
20231208,143700,621527665,3235,3240,3240,3235,1350
|
|
20231208,143600,617154190,3240,3240,3240,3240,718
|
|
20231208,143500,614827870,3235,3240,3240,3235,155
|
|
20231208,143400,614325855,3240,3240,3245,3240,211
|
|
20231208,143300,613642210,3240,3245,3245,3240,129
|
|
20231208,143200,613224245,3245,3245,3245,3245,100
|
|
20231208,143100,612899745,3245,3245,3245,3245,0
|
|
20231208,143000,612899745,3245,3245,3245,3245,109
|
|
20231208,142900,612546040,3235,3235,3235,3235,0
|
|
20231208,142800,612546040,3235,3235,3235,3235,0
|
|
20231208,142700,612546040,3235,3235,3235,3235,0
|
|
20231208,142600,612546040,3235,3235,3235,3235,76
|
|
20231208,142500,612300180,3240,3240,3240,3240,1010
|
|
20231208,142400,609027780,3240,3240,3240,3240,22
|
|
20231208,142300,608956500,3235,3235,3235,3235,0
|
|
20231208,142200,608956500,3235,3235,3235,3235,0
|
|
20231208,142100,608956500,3235,3240,3240,3235,1128
|
|
20231208,142000,605302400,3240,3245,3245,3240,3005
|
|
20231208,141900,595566175,3245,3240,3245,3240,255
|
|
20231208,141800,594739925,3245,3245,3245,3245,0
|
|
20231208,141700,594739925,3245,3245,3245,3245,0
|
|
20231208,141600,594739925,3245,3245,3245,3245,9
|
|
20231208,141500,594710720,3240,3240,3240,3240,101
|
|
20231208,141400,594383480,3240,3245,3245,3240,1430
|
|
20231208,141300,589745130,3245,3245,3245,3245,80
|
|
20231208,141200,589485530,3240,3240,3240,3240,386
|
|
20231208,141100,588234890,3240,3240,3240,3240,750
|
|
20231208,141000,585804890,3240,3235,3240,3235,28
|
|
20231208,140900,585714185,3235,3245,3245,3235,979
|
|
20231208,140800,582546280,3245,3245,3245,3245,63
|
|
20231208,140700,582341845,3245,3245,3245,3245,0
|
|
20231208,140600,582341845,3245,3240,3245,3240,8470
|
|
20231208,140500,554898545,3240,3240,3240,3240,0
|
|
20231208,140400,554898545,3240,3240,3240,3240,0
|
|
20231208,140300,554898545,3240,3240,3240,3240,628
|
|
20231208,140200,552863825,3235,3235,3235,3235,300
|
|
20231208,140100,551893325,3235,3235,3235,3235,950
|
|
20231208,140000,548820075,3240,3240,3240,3240,10
|
|
20231208,135900,548787675,3235,3235,3235,3235,0
|
|
20231208,135800,548787675,3235,3235,3235,3235,5600
|
|
20231208,135700,530671675,3235,3235,3235,3235,1676
|
|
20231208,135600,525249815,3235,3240,3240,3235,433
|
|
20231208,135500,523847510,3240,3240,3240,3240,127
|
|
20231208,135400,523436030,3240,3240,3240,3240,5
|
|
20231208,135300,523419830,3240,3240,3240,3240,0
|
|
20231208,135200,523419830,3240,3235,3240,3235,1192
|
|
20231208,135100,519561210,3240,3240,3240,3240,9
|
|
20231208,135000,519532050,3235,3235,3235,3235,0
|
|
20231208,134900,519532050,3235,3235,3235,3235,510
|
|
20231208,134800,517882200,3240,3240,3240,3240,0
|
|
20231208,134700,517882200,3240,3240,3240,3240,0
|
|
20231208,134600,517882200,3240,3240,3240,3240,1
|
|
20231208,134500,517878960,3235,3235,3235,3235,0
|
|
20231208,134400,517878960,3235,3235,3235,3235,28
|
|
20231208,134300,517788380,3235,3230,3235,3230,6107
|
|
20231208,134200,498052085,3225,3225,3225,3225,100
|
|
20231208,134100,497729585,3225,3225,3225,3225,0
|
|
20231208,134000,497729585,3225,3230,3230,3225,1077
|
|
20231208,133900,494256100,3230,3230,3230,3230,174
|
|
20231208,133800,493694080,3230,3230,3230,3230,1
|
|
20231208,133700,493690850,3225,3225,3225,3225,0
|
|
20231208,133600,493690850,3225,3225,3225,3225,174
|
|
20231208,133500,493129700,3230,3230,3230,3230,30
|
|
20231208,133400,493032800,3230,3230,3230,3230,158
|
|
20231208,133300,492522460,3225,3225,3225,3225,50
|
|
20231208,133200,492361210,3225,3230,3230,3225,70
|
|
20231208,133100,492135360,3230,3230,3230,3230,2
|
|
20231208,133000,492128900,3225,3225,3225,3225,0
|
|
20231208,132900,492128900,3225,3225,3225,3225,5
|
|
20231208,132800,492112775,3225,3225,3225,3225,0
|
|
20231208,132700,492112775,3225,3225,3225,3225,0
|
|
20231208,132600,492112775,3225,3225,3225,3225,0
|
|
20231208,132500,492112775,3225,3225,3225,3225,300
|
|
20231208,132400,491145275,3225,3225,3225,3225,1
|
|
20231208,132300,491142050,3230,3230,3230,3230,80
|
|
20231208,132200,490883650,3230,3230,3230,3230,0
|
|
20231208,132100,490883650,3230,3230,3230,3230,5
|
|
20231208,132000,490867500,3225,3225,3225,3225,0
|
|
20231208,131900,490867500,3225,3225,3225,3225,0
|
|
20231208,131800,490867500,3225,3225,3225,3225,0
|
|
20231208,131700,490867500,3225,3225,3225,3225,925
|
|
20231208,131600,487884375,3225,3225,3225,3225,1
|
|
20231208,131500,487881150,3225,3225,3225,3225,22
|
|
20231208,131400,487810200,3225,3225,3225,3225,300
|
|
20231208,131300,486842700,3225,3225,3225,3225,6830
|
|
20231208,131200,464815950,3225,3225,3225,3225,41
|
|
20231208,131100,464683725,3225,3225,3225,3225,366
|
|
20231208,131000,463503375,3225,3225,3225,3220,546
|
|
20231208,130900,461744560,3225,3225,3225,3225,200
|
|
20231208,130800,461099560,3225,3225,3225,3225,0
|
|
20231208,130700,461099560,3225,3225,3225,3225,449
|
|
20231208,130600,459651535,3225,3225,3225,3225,252
|
|
20231208,130500,458838835,3225,3225,3225,3225,250
|
|
20231208,130400,458032585,3230,3230,3230,3230,1
|
|
20231208,130300,458029355,3220,3225,3225,3220,1000
|
|
20231208,130200,454807095,3230,3230,3230,3230,3
|
|
20231208,130100,454797405,3230,3230,3230,3230,0
|
|
20231208,130000,454797405,3230,3230,3230,3230,35
|
|
20231208,125900,454684355,3225,3225,3225,3225,0
|
|
20231208,125800,454684355,3225,3230,3230,3225,807
|
|
20231208,125700,452081775,3225,3225,3225,3225,333
|
|
20231208,125600,451007850,3225,3225,3225,3225,1501
|
|
20231208,125500,446167125,3235,3235,3235,3235,20
|
|
20231208,125400,446102425,3235,3235,3235,3235,0
|
|
20231208,125300,446102425,3235,3235,3235,3235,0
|
|
20231208,125200,446102425,3235,3220,3235,3220,2
|
|
20231208,125100,446095970,3235,3235,3235,3235,1
|
|
20231208,125000,446092735,3235,3225,3235,3220,849
|
|
20231208,124900,443357200,3225,3225,3225,3225,4100
|
|
20231208,124800,430134700,3225,3235,3235,3225,2251
|
|
20231208,124700,422875215,3225,3230,3230,3225,2026
|
|
20231208,124600,416339825,3230,3230,3230,3230,0
|
|
20231208,124500,416339825,3230,3230,3230,3230,0
|
|
20231208,124400,416339825,3230,3235,3235,3230,60
|
|
20231208,124300,416145775,3235,3235,3235,3235,536
|
|
20231208,124200,414411815,3240,3245,3245,3240,621
|
|
20231208,124100,412396780,3245,3245,3245,3245,645
|
|
20231208,124000,410303755,3245,3245,3245,3245,0
|
|
20231208,123900,410303755,3245,3245,3245,3245,35
|
|
20231208,123800,410190180,3245,3245,3245,3245,1
|
|
20231208,123700,410186935,3240,3240,3240,3240,0
|
|
20231208,123600,410186935,3240,3240,3240,3240,1880
|
|
20231208,123500,404095735,3240,3230,3240,3230,1372
|
|
20231208,123400,399662025,3230,3225,3230,3225,550
|
|
20231208,123300,397888025,3230,3230,3230,3230,41
|
|
20231208,123200,397755595,3230,3230,3230,3230,58
|
|
20231208,123100,397568255,3230,3230,3230,3230,1424
|
|
20231208,123000,392968735,3235,3235,3235,3235,50
|
|
20231208,122900,392806985,3235,3230,3235,3230,4915
|
|
20231208,122800,376927160,3235,3235,3235,3235,4
|
|
20231208,122700,376914220,3235,3235,3235,3235,410
|
|
20231208,122600,375587870,3235,3235,3235,3235,0
|
|
20231208,122500,375587870,3235,3235,3235,3235,3402
|
|
20231208,122400,364582400,3235,3235,3235,3235,402
|
|
20231208,122300,363281930,3235,3235,3235,3235,1
|
|
20231208,122200,363278695,3235,3235,3235,3235,1545
|
|
20231208,122100,358280620,3235,3235,3235,3235,5
|
|
20231208,122000,358264445,3235,3235,3235,3230,250
|
|
20231208,121900,357455750,3235,3230,3235,3230,252
|
|
20231208,121800,356640780,3235,3235,3235,3235,1000
|
|
20231208,121700,353405780,3235,3235,3235,3235,20
|
|
20231208,121600,353341080,3240,3240,3240,3240,0
|
|
20231208,121500,353341080,3240,3240,3240,3235,61
|
|
20231208,121400,353143735,3235,3235,3235,3235,0
|
|
20231208,121300,353143735,3235,3235,3235,3235,44
|
|
20231208,121200,353001395,3230,3230,3230,3230,2000
|
|
20231208,121100,346541395,3230,3230,3230,3230,1
|
|
20231208,121000,346538165,3230,3235,3235,3230,100
|
|
20231208,120900,346215160,3235,3235,3235,3235,6
|
|
20231208,120800,346195750,3235,3235,3235,3235,45
|
|
20231208,120700,346050175,3240,3240,3240,3240,72
|
|
20231208,120600,345816895,3235,3240,3240,3235,110
|
|
20231208,120500,345460995,3230,3230,3230,3230,70
|
|
20231208,120400,345234895,3230,3230,3230,3230,0
|
|
20231208,120300,345234895,3230,3230,3240,3230,10069
|
|
20231208,120200,312711925,3235,3235,3235,3235,0
|
|
20231208,120100,312711925,3235,3235,3235,3235,4836
|
|
20231208,120000,297067465,3240,3240,3240,3240,5
|
|
20231208,115900,297051265,3235,3235,3235,3235,500
|
|
20231208,115800,295433765,3235,3235,3235,3235,40
|
|
20231208,115700,295304365,3235,3240,3240,3235,210
|
|
20231208,115600,294624965,3240,3240,3240,3240,0
|
|
20231208,115500,294624965,3240,3240,3240,3240,40
|
|
20231208,115400,294495365,3235,3235,3235,3235,0
|
|
20231208,115300,294495365,3235,3235,3235,3235,200
|
|
20231208,115200,293848365,3235,3245,3245,3235,555
|
|
20231208,115100,292051975,3245,3245,3245,3245,52
|
|
20231208,115000,291883235,3245,3245,3245,3245,36
|
|
20231208,114900,291766415,3245,3245,3245,3245,0
|
|
20231208,114800,291766415,3245,3245,3245,3245,1
|
|
20231208,114700,291763170,3240,3240,3245,3240,500
|
|
20231208,114600,290143070,3245,3245,3245,3245,5
|
|
20231208,114500,290126845,3245,3245,3245,3245,7
|
|
20231208,114400,290104130,3240,3240,3240,3240,180
|
|
20231208,114300,289520930,3240,3240,3240,3240,20
|
|
20231208,114200,289456130,3240,3240,3240,3240,0
|
|
20231208,114100,289456130,3240,3240,3240,3240,763
|
|
20231208,114000,286984010,3240,3240,3240,3240,0
|
|
20231208,113900,286984010,3240,3240,3240,3240,1145
|
|
20231208,113800,283274210,3245,3245,3245,3245,0
|
|
20231208,113700,283274210,3245,3240,3245,3240,103
|
|
20231208,113600,282939985,3250,3250,3250,3250,0
|
|
20231208,113500,282939985,3250,3250,3250,3250,0
|
|
20231208,113400,282939985,3250,3250,3250,3250,6
|
|
20231208,113300,282920485,3250,3245,3250,3245,4
|
|
20231208,113200,282907495,3250,3245,3250,3245,1083
|
|
20231208,113100,279392990,3245,3240,3245,3240,113
|
|
20231208,113000,279026365,3245,3245,3245,3245,0
|
|
20231208,112900,279026365,3245,3245,3245,3245,159
|
|
20231208,112800,278510410,3245,3245,3245,3245,0
|
|
20231208,112700,278510410,3245,3245,3245,3245,0
|
|
20231208,112600,278510410,3245,3245,3245,3245,100
|
|
20231208,112500,278185910,3245,3240,3245,3240,55
|
|
20231208,112400,278007605,3240,3235,3240,3235,912
|
|
20231208,112300,275057230,3245,3245,3245,3245,0
|
|
20231208,112200,275057230,3245,3245,3245,3245,2000
|
|
20231208,112100,268567230,3235,3235,3235,3235,1820
|
|
20231208,112000,262679530,3235,3235,3235,3235,0
|
|
20231208,111900,262679530,3235,3235,3235,3235,0
|
|
20231208,111800,262679530,3235,3235,3235,3235,0
|
|
20231208,111700,262679530,3235,3235,3235,3235,15
|
|
20231208,111600,262631005,3235,3235,3235,3235,0
|
|
20231208,111500,262631005,3235,3235,3235,3235,0
|
|
20231208,111400,262631005,3235,3235,3235,3235,5
|
|
20231208,111300,262614830,3235,3240,3240,3235,1669
|
|
20231208,111200,257215565,3245,3245,3245,3245,0
|
|
20231208,111100,257215565,3245,3245,3245,3245,108
|
|
20231208,111000,256865105,3235,3235,3235,3235,0
|
|
20231208,110900,256865105,3235,3235,3235,3235,500
|
|
20231208,110800,255247605,3245,3245,3245,3245,1
|
|
20231208,110700,255244360,3240,3240,3240,3240,33
|
|
20231208,110600,255137440,3240,3240,3240,3240,17
|
|
20231208,110500,255082360,3245,3245,3245,3245,505
|
|
20231208,110400,253443635,3245,3245,3245,3245,2
|
|
20231208,110300,253437145,3245,3245,3245,3245,92
|
|
20231208,110200,253138605,3245,3245,3245,3245,70
|
|
20231208,110100,252911455,3245,3245,3245,3245,0
|
|
20231208,110000,252911455,3245,3245,3245,3245,3
|
|
20231208,105900,252901720,3245,3245,3245,3245,123
|
|
20231208,105800,252502585,3240,3245,3245,3240,4
|
|
20231208,105700,252489615,3245,3245,3245,3245,111
|
|
20231208,105600,252129420,3245,3235,3245,3235,21
|
|
20231208,105500,252061335,3235,3240,3240,3235,25
|
|
20231208,105400,251980360,3240,3240,3240,3240,35
|
|
20231208,105300,251866960,3235,3235,3235,3235,0
|
|
20231208,105200,251866960,3235,3245,3245,3235,1703
|
|
20231208,105100,246355410,3245,3245,3245,3245,7
|
|
20231208,105000,246332695,3240,3245,3245,3240,351
|
|
20231208,104900,245195450,3240,3245,3245,3240,892
|
|
20231208,104800,242304900,3245,3245,3245,3245,1
|
|
20231208,104700,242301655,3245,3245,3245,3245,1252
|
|
20231208,104600,238238915,3245,3245,3250,3245,2353
|
|
20231208,104500,230602930,3240,3245,3245,3240,2450
|
|
20231208,104400,222658275,3250,3250,3250,3250,10
|
|
20231208,104300,222625775,3250,3250,3250,3250,1001
|
|
20231208,104200,219372525,3250,3250,3250,3250,1634
|
|
20231208,104100,214062025,3250,3250,3250,3250,2
|
|
20231208,104000,214055525,3245,3245,3245,3245,3
|
|
20231208,103900,214045790,3250,3245,3250,3245,529
|
|
20231208,103800,212329180,3245,3245,3245,3240,162
|
|
20231208,103700,211804245,3245,3245,3245,3245,101
|
|
20231208,103600,211476500,3245,3245,3245,3245,0
|
|
20231208,103500,211476500,3245,3250,3250,3245,493
|
|
20231208,103400,209876655,3245,3245,3245,3245,1523
|
|
20231208,103300,204934520,3240,3240,3240,3240,101
|
|
20231208,103200,204607280,3240,3240,3240,3240,45
|
|
20231208,103100,204461480,3240,3240,3240,3240,146
|
|
20231208,103000,203988440,3240,3240,3240,3240,326
|
|
20231208,102900,202932200,3235,3235,3235,3235,0
|
|
20231208,102800,202932200,3235,3235,3235,3235,500
|
|
20231208,102700,201314700,3235,3235,3235,3235,0
|
|
20231208,102600,201314700,3235,3235,3235,3235,200
|
|
20231208,102500,200667700,3240,3240,3240,3240,228
|
|
20231208,102400,199928980,3240,3240,3240,3240,20
|
|
20231208,102300,199864180,3245,3240,3245,3240,508
|
|
20231208,102200,198218220,3240,3245,3245,3240,451
|
|
20231208,102100,196756975,3245,3245,3245,3245,2
|
|
20231208,102000,196750485,3245,3245,3245,3245,118
|
|
20231208,101900,196367575,3250,3250,3250,3250,0
|
|
20231208,101800,196367575,3250,3250,3250,3250,1000
|
|
20231208,101700,193117575,3250,3250,3250,3250,1000
|
|
20231208,101600,189867575,3245,3245,3245,3245,23
|
|
20231208,101500,189792940,3245,3245,3245,3245,29
|
|
20231208,101400,189698835,3240,3245,3245,3240,203
|
|
20231208,101300,189040110,3245,3245,3245,3245,0
|
|
20231208,101200,189040110,3245,3245,3245,3245,476
|
|
20231208,101100,187495490,3245,3245,3245,3245,0
|
|
20231208,101000,187495490,3245,3245,3245,3245,564
|
|
20231208,100900,185665310,3245,3250,3250,3245,211
|
|
20231208,100800,184980560,3250,3250,3250,3250,1
|
|
20231208,100700,184977310,3245,3245,3245,3245,0
|
|
20231208,100600,184977310,3245,3245,3245,3245,33
|
|
20231208,100500,184870225,3245,3245,3245,3245,150
|
|
20231208,100400,184383475,3245,3245,3245,3245,72
|
|
20231208,100300,184149835,3245,3240,3245,3240,1246
|
|
20231208,100200,180106640,3240,3235,3240,3235,1303
|
|
20231208,100100,175891425,3235,3235,3235,3235,1537
|
|
20231208,100000,170919230,3235,3235,3240,3235,1431
|
|
20231208,095900,166286045,3240,3240,3240,3240,0
|
|
20231208,095800,166286045,3240,3235,3240,3235,586
|
|
20231208,095700,164390330,3240,3245,3245,3240,2
|
|
20231208,095600,164383845,3235,3235,3235,3235,270
|
|
20231208,095500,163510395,3245,3245,3245,3235,813
|
|
20231208,095400,160880210,3245,3240,3245,3240,2
|
|
20231208,095300,160873725,3240,3240,3240,3240,54
|
|
20231208,095200,160698765,3245,3245,3245,3245,0
|
|
20231208,095100,160698765,3245,3245,3245,3245,0
|
|
20231208,095000,160698765,3245,3245,3245,3245,100
|
|
20231208,094900,160374265,3250,3235,3250,3235,2566
|
|
20231208,094800,152073230,3235,3235,3235,3235,50
|
|
20231208,094700,151911480,3235,3245,3245,3235,2674
|
|
20231208,094600,143251775,3250,3250,3250,3250,0
|
|
20231208,094500,143251775,3250,3245,3250,3245,325
|
|
20231208,094400,142197145,3245,3245,3245,3245,849
|
|
20231208,094300,139442140,3245,3245,3245,3245,1379
|
|
20231208,094200,134967285,3250,3250,3250,3250,5
|
|
20231208,094100,134951035,3250,3250,3250,3250,5
|
|
20231208,094000,134934785,3250,3250,3250,3250,0
|
|
20231208,093900,134934785,3250,3250,3250,3250,10
|
|
20231208,093800,134902285,3245,3250,3250,3245,114
|
|
20231208,093700,134532285,3245,3245,3245,3245,612
|
|
20231208,093600,132546345,3245,3245,3245,3245,328
|
|
20231208,093500,131481985,3245,3240,3245,3240,783
|
|
20231208,093400,128945060,3245,3245,3245,3240,243
|
|
20231208,093300,128156530,3245,3245,3245,3240,116
|
|
20231208,093200,127780610,3245,3245,3245,3240,4
|
|
20231208,093100,127767635,3245,3245,3245,3240,715
|
|
20231208,093000,125450995,3245,3240,3245,3240,345
|
|
20231208,092900,124333090,3240,3240,3240,3240,1
|
|
20231208,092800,124329850,3235,3240,3245,3235,151
|
|
20231208,092700,123841330,3235,3235,3235,3235,80
|
|
20231208,092600,123582530,3245,3240,3245,3240,410
|
|
20231208,092500,122254090,3240,3240,3240,3240,1070
|
|
20231208,092400,118787290,3240,3235,3240,3235,294
|
|
20231208,092300,117834980,3235,3235,3235,3235,995
|
|
20231208,092200,114616155,3235,3235,3240,3235,1796
|
|
20231208,092100,108806090,3240,3240,3240,3240,6
|
|
20231208,092000,108786650,3235,3235,3235,3235,402
|
|
20231208,091900,107486180,3240,3240,3240,3240,141
|
|
20231208,091800,107029340,3240,3240,3240,3240,45
|
|
20231208,091700,106883540,3240,3235,3240,3235,301
|
|
20231208,091600,105909800,3240,3240,3250,3240,946
|
|
20231208,091500,102844670,3250,3250,3250,3250,505
|
|
20231208,091400,101203420,3250,3250,3250,3250,110
|
|
20231208,091300,100845920,3250,3250,3250,3240,3027
|
|
20231208,091200,91028430,3250,3240,3250,3240,1765
|
|
20231208,091100,85306595,3240,3240,3240,3240,530
|
|
20231208,091000,83589395,3240,3235,3240,3230,3932
|
|
20231208,090900,70868975,3230,3235,3235,3230,2
|
|
20231208,090800,70862510,3235,3235,3240,3235,300
|
|
20231208,090700,69891770,3225,3230,3230,3225,88
|
|
20231208,090600,69607885,3230,3240,3240,3225,3949
|
|
20231208,090500,56852645,3245,3245,3245,3230,1865
|
|
20231208,090400,50820360,3240,3225,3245,3225,200
|
|
20231208,090300,50171935,3225,3220,3225,3210,1451
|
|
20231208,090200,45501140,3220,3235,3250,3205,5173
|
|
20231208,090100,28860800,3250,3245,3255,3230,3247
|
|
20231208,090000,18310155,3240,3235,3240,3235,5660
|