597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185400,793293250,3290,3290,3290,3290,3520
|
|
20231212,185300,793293250,3290,3290,3290,3290,0
|
|
20231212,185200,793293250,3290,3290,3290,3290,0
|
|
20231212,185100,793293250,3290,3290,3290,3290,0
|
|
20231212,185000,793293250,3290,3290,3290,3290,0
|
|
20231212,184900,793293250,3290,3290,3290,3290,0
|
|
20231212,184800,793293250,3290,3290,3290,3290,0
|
|
20231212,184700,793293250,3290,3290,3290,3290,0
|
|
20231212,184600,793293250,3290,3290,3290,3290,0
|
|
20231212,184500,793293250,3290,3290,3290,3290,0
|
|
20231212,184400,793293250,3290,3290,3290,3290,0
|
|
20231212,184300,793293250,3290,3290,3290,3290,0
|
|
20231212,184200,793293250,3290,3290,3290,3290,0
|
|
20231212,184100,793293250,3290,3290,3290,3290,0
|
|
20231212,184000,793293250,3290,3290,3290,3290,0
|
|
20231212,183900,793293250,3290,3290,3290,3290,0
|
|
20231212,183800,793293250,3290,3290,3290,3290,0
|
|
20231212,183700,793293250,3290,3290,3290,3290,0
|
|
20231212,183600,793293250,3290,3290,3290,3290,0
|
|
20231212,183500,793293250,3290,3290,3290,3290,0
|
|
20231212,183400,793293250,3290,3290,3290,3290,0
|
|
20231212,183300,793293250,3290,3290,3290,3290,0
|
|
20231212,183200,793293250,3290,3290,3290,3290,0
|
|
20231212,183100,793293250,3290,3290,3290,3290,0
|
|
20231212,183000,793293250,3290,3290,3290,3290,0
|
|
20231212,182900,793293250,3290,3290,3290,3290,0
|
|
20231212,182800,793293250,3290,3290,3290,3290,0
|
|
20231212,182700,793293250,3290,3290,3290,3290,0
|
|
20231212,182600,793293250,3290,3290,3290,3290,0
|
|
20231212,182500,793293250,3290,3290,3290,3290,0
|
|
20231212,182400,793293250,3290,3290,3290,3290,3520
|
|
20231212,182300,793293250,3290,3290,3290,3290,0
|
|
20231212,182200,793293250,3290,3290,3290,3290,0
|
|
20231212,182100,793293250,3290,3290,3290,3290,0
|
|
20231212,182000,793293250,3290,3290,3290,3290,0
|
|
20231212,181900,793293250,3290,3290,3290,3290,0
|
|
20231212,181800,793293250,3290,3290,3290,3290,0
|
|
20231212,181700,793293250,3290,3290,3290,3290,0
|
|
20231212,181600,793293250,3290,3290,3290,3290,0
|
|
20231212,181500,793293250,3290,3290,3290,3290,0
|
|
20231212,181400,793293250,3290,3290,3290,3290,0
|
|
20231212,181300,793293250,3290,3290,3290,3290,0
|
|
20231212,181200,793293250,3290,3290,3290,3290,0
|
|
20231212,181100,793293250,3290,3290,3290,3290,0
|
|
20231212,181000,793293250,3290,3290,3290,3290,0
|
|
20231212,180900,793293250,3290,3290,3290,3290,0
|
|
20231212,180800,793293250,3290,3290,3290,3290,0
|
|
20231212,180700,793293250,3290,3290,3290,3290,0
|
|
20231212,180600,793293250,3290,3290,3290,3290,0
|
|
20231212,180500,793293250,3290,3290,3290,3290,0
|
|
20231212,180400,793293250,3290,3290,3290,3290,0
|
|
20231212,180300,793293250,3290,3290,3290,3290,0
|
|
20231212,180200,793293250,3290,3290,3290,3290,0
|
|
20231212,180100,793293250,3290,3290,3290,3290,0
|
|
20231212,180000,793293250,3290,3290,3290,3290,0
|
|
20231212,175900,793293250,3290,3290,3290,3290,0
|
|
20231212,175800,793293250,3290,3290,3290,3290,0
|
|
20231212,175700,793293250,3290,3290,3290,3290,0
|
|
20231212,175600,793293250,3290,3290,3290,3290,0
|
|
20231212,175500,793293250,3290,3290,3290,3290,0
|
|
20231212,175400,793293250,3290,3290,3290,3290,3520
|
|
20231212,175300,793293250,3290,3290,3290,3290,0
|
|
20231212,175200,793293250,3290,3290,3290,3290,0
|
|
20231212,175100,793293250,3290,3290,3290,3290,0
|
|
20231212,175000,793293250,3290,3290,3290,3290,0
|
|
20231212,174900,793293250,3290,3290,3290,3290,0
|
|
20231212,174800,793293250,3290,3290,3290,3290,0
|
|
20231212,174700,793293250,3290,3290,3290,3290,0
|
|
20231212,174600,793293250,3290,3290,3290,3290,0
|
|
20231212,174500,793293250,3290,3290,3290,3290,0
|
|
20231212,174400,793293250,3290,3290,3290,3290,0
|
|
20231212,174300,793293250,3290,3290,3290,3290,0
|
|
20231212,174200,793293250,3290,3290,3290,3290,0
|
|
20231212,174100,793293250,3290,3290,3290,3290,0
|
|
20231212,174000,793293250,3290,3290,3290,3290,0
|
|
20231212,173900,793293250,3290,3290,3290,3290,0
|
|
20231212,173800,793293250,3290,3290,3290,3290,0
|
|
20231212,173700,793293250,3290,3290,3290,3290,0
|
|
20231212,173600,793293250,3290,3290,3290,3290,0
|
|
20231212,173500,793293250,3290,3290,3290,3290,0
|
|
20231212,173400,793293250,3290,3290,3290,3290,0
|
|
20231212,173300,793293250,3290,3290,3290,3290,0
|
|
20231212,173200,793293250,3290,3290,3290,3290,0
|
|
20231212,173100,793293250,3290,3290,3290,3290,0
|
|
20231212,173000,793293250,3290,3290,3290,3290,0
|
|
20231212,172900,793293250,3290,3290,3290,3290,0
|
|
20231212,172800,793293250,3290,3290,3290,3290,0
|
|
20231212,172700,793293250,3290,3290,3290,3290,0
|
|
20231212,172600,793293250,3290,3290,3290,3290,0
|
|
20231212,172500,793293250,3290,3290,3290,3290,0
|
|
20231212,172400,793293250,3290,3290,3290,3290,3520
|
|
20231212,172300,793293250,3290,3290,3290,3290,0
|
|
20231212,172200,793293250,3290,3290,3290,3290,0
|
|
20231212,172100,793293250,3290,3290,3290,3290,0
|
|
20231212,172000,793293250,3290,3290,3290,3290,0
|
|
20231212,171900,793293250,3290,3290,3290,3290,0
|
|
20231212,171800,793293250,3290,3290,3290,3290,0
|
|
20231212,171700,793293250,3290,3290,3290,3290,0
|
|
20231212,171600,793293250,3290,3290,3290,3290,0
|
|
20231212,171500,793293250,3290,3290,3290,3290,0
|
|
20231212,171400,793293250,3290,3290,3290,3290,0
|
|
20231212,171300,793293250,3290,3290,3290,3290,0
|
|
20231212,171200,793293250,3290,3290,3290,3290,0
|
|
20231212,171100,793293250,3290,3290,3290,3290,0
|
|
20231212,171000,793293250,3290,3290,3290,3290,0
|
|
20231212,170900,793293250,3290,3290,3290,3290,0
|
|
20231212,170800,793293250,3290,3290,3290,3290,0
|
|
20231212,170700,793293250,3290,3290,3290,3290,0
|
|
20231212,170600,793293250,3290,3290,3290,3290,0
|
|
20231212,170500,793293250,3290,3290,3290,3290,0
|
|
20231212,170400,793293250,3290,3290,3290,3290,0
|
|
20231212,170300,793293250,3290,3290,3290,3290,0
|
|
20231212,170200,793293250,3290,3290,3290,3290,0
|
|
20231212,170100,793293250,3290,3290,3290,3290,0
|
|
20231212,170000,793293250,3290,3290,3290,3290,0
|
|
20231212,165900,793293250,3290,3290,3290,3290,0
|
|
20231212,165800,793293250,3290,3290,3290,3290,0
|
|
20231212,165700,793293250,3290,3290,3290,3290,0
|
|
20231212,165600,793293250,3290,3290,3290,3290,0
|
|
20231212,165500,793293250,3290,3290,3290,3290,0
|
|
20231212,165400,793293250,3290,3290,3290,3290,3520
|
|
20231212,165300,793293250,3290,3290,3290,3290,0
|
|
20231212,165200,793293250,3290,3290,3290,3290,0
|
|
20231212,165100,793293250,3290,3290,3290,3290,0
|
|
20231212,165000,793293250,3290,3290,3290,3290,0
|
|
20231212,164900,793293250,3290,3290,3290,3290,0
|
|
20231212,164800,793293250,3290,3290,3290,3290,0
|
|
20231212,164700,793293250,3290,3290,3290,3290,0
|
|
20231212,164600,793293250,3290,3290,3290,3290,0
|
|
20231212,164500,793293250,3290,3290,3290,3290,0
|
|
20231212,164400,793293250,3290,3290,3290,3290,0
|
|
20231212,164300,793293250,3290,3290,3290,3290,0
|
|
20231212,164200,793293250,3290,3290,3290,3290,0
|
|
20231212,164100,793293250,3290,3290,3290,3290,0
|
|
20231212,164000,793293250,3290,3290,3290,3290,0
|
|
20231212,163900,793293250,3290,3290,3290,3290,0
|
|
20231212,163800,793293250,3290,3290,3290,3290,0
|
|
20231212,163700,793293250,3290,3290,3290,3290,0
|
|
20231212,163600,793293250,3290,3290,3290,3290,0
|
|
20231212,163500,793293250,3290,3290,3290,3290,0
|
|
20231212,163400,793293250,3290,3290,3290,3290,0
|
|
20231212,163300,793293250,3290,3290,3290,3290,0
|
|
20231212,163200,793293250,3290,3290,3290,3290,0
|
|
20231212,163100,793293250,3290,3290,3290,3290,0
|
|
20231212,163000,793293250,3290,3290,3290,3290,0
|
|
20231212,162900,793293250,3290,3290,3290,3290,0
|
|
20231212,162800,793293250,3290,3290,3290,3290,0
|
|
20231212,162700,793293250,3290,3290,3290,3290,0
|
|
20231212,162600,793293250,3290,3290,3290,3290,0
|
|
20231212,162500,793293250,3290,3290,3290,3290,0
|
|
20231212,162400,793293250,3290,3290,3290,3290,3520
|
|
20231212,162300,793293250,3290,3290,3290,3290,0
|
|
20231212,162200,793293250,3290,3290,3290,3290,0
|
|
20231212,162100,793293250,3290,3290,3290,3290,0
|
|
20231212,162000,793293250,3290,3290,3290,3290,0
|
|
20231212,161900,793293250,3290,3290,3290,3290,0
|
|
20231212,161800,793293250,3290,3290,3290,3290,0
|
|
20231212,161700,793293250,3290,3290,3290,3290,0
|
|
20231212,161600,793293250,3290,3290,3290,3290,0
|
|
20231212,161500,793293250,3290,3290,3290,3290,0
|
|
20231212,161400,793293250,3290,3290,3290,3290,0
|
|
20231212,161300,793293250,3290,3290,3290,3290,0
|
|
20231212,161200,793293250,3290,3290,3290,3290,0
|
|
20231212,161100,793293250,3290,3290,3290,3290,0
|
|
20231212,161000,793293250,3290,3290,3290,3290,0
|
|
20231212,160900,793293250,3290,3290,3290,3290,0
|
|
20231212,160800,793293250,3290,3290,3290,3290,0
|
|
20231212,160700,793293250,3290,3290,3290,3290,0
|
|
20231212,160600,793293250,3290,3290,3290,3290,0
|
|
20231212,160500,793293250,3290,3290,3290,3290,0
|
|
20231212,160400,793293250,3290,3290,3290,3290,0
|
|
20231212,160300,793293250,3290,3290,3290,3290,0
|
|
20231212,160200,793293250,3290,3290,3290,3290,0
|
|
20231212,160100,793293250,3290,3290,3290,3290,0
|
|
20231212,160000,793293250,3290,3290,3290,3290,0
|
|
20231212,155900,793293250,3290,3290,3290,3290,0
|
|
20231212,155800,793293250,3290,3290,3290,3290,0
|
|
20231212,155700,793293250,3290,3290,3290,3290,0
|
|
20231212,155600,793293250,3290,3290,3290,3290,0
|
|
20231212,155500,793293250,3290,3290,3290,3290,0
|
|
20231212,155400,793293250,3290,3290,3290,3290,3520
|
|
20231212,155300,793293250,3290,3290,3290,3290,0
|
|
20231212,155200,793293250,3290,3290,3290,3290,0
|
|
20231212,155100,793293250,3290,3290,3290,3290,0
|
|
20231212,155000,793293250,3290,3290,3290,3290,0
|
|
20231212,154900,793293250,3290,3290,3290,3290,0
|
|
20231212,154800,793293250,3290,3290,3290,3290,0
|
|
20231212,154700,793293250,3290,3290,3290,3290,0
|
|
20231212,154600,793293250,3290,3290,3290,3290,0
|
|
20231212,154500,793293250,3290,3290,3290,3290,0
|
|
20231212,154400,793293250,3290,3290,3290,3290,0
|
|
20231212,154300,793293250,3290,3290,3290,3290,0
|
|
20231212,154200,793293250,3290,3290,3290,3290,0
|
|
20231212,154100,793293250,3290,3290,3290,3290,0
|
|
20231212,154000,793293250,3290,3290,3290,3290,0
|
|
20231212,153900,793293250,3290,3290,3290,3290,0
|
|
20231212,153800,793293250,3290,3290,3290,3290,0
|
|
20231212,153700,793293250,3290,3290,3290,3290,0
|
|
20231212,153600,793293250,3290,3290,3290,3290,0
|
|
20231212,153500,793293250,3290,3290,3290,3290,0
|
|
20231212,153400,793293250,3290,3290,3290,3290,0
|
|
20231212,153300,793293250,3290,3290,3290,3290,0
|
|
20231212,153200,793293250,3290,3290,3290,3290,0
|
|
20231212,153100,793293250,3290,3290,3290,3290,0
|
|
20231212,153000,793293250,3290,3290,3290,3290,3520
|
|
20231212,152900,781712450,3290,3290,3290,3290,0
|
|
20231212,152800,781712450,3290,3290,3290,3290,0
|
|
20231212,152700,781712450,3290,3290,3290,3290,0
|
|
20231212,152600,781712450,3290,3290,3290,3290,0
|
|
20231212,152500,781712450,3290,3290,3290,3290,0
|
|
20231212,152400,781712450,3290,3290,3290,3290,0
|
|
20231212,152300,781712450,3290,3290,3290,3290,0
|
|
20231212,152200,781712450,3290,3290,3290,3290,0
|
|
20231212,152100,781712450,3290,3290,3290,3290,0
|
|
20231212,152000,781712450,3290,3290,3290,3290,0
|
|
20231212,151900,781712450,3290,3290,3290,3290,137
|
|
20231212,151800,781261720,3290,3295,3295,3290,96
|
|
20231212,151700,780945500,3295,3290,3295,3290,186
|
|
20231212,151600,780333200,3290,3290,3290,3290,61
|
|
20231212,151500,780132510,3290,3295,3295,3290,600
|
|
20231212,151400,778158010,3290,3290,3290,3290,200
|
|
20231212,151300,777500010,3290,3295,3295,3290,2499
|
|
20231212,151200,769275805,3295,3290,3295,3290,1787
|
|
20231212,151100,763396570,3295,3300,3300,3295,122
|
|
20231212,151000,762994510,3300,3300,3300,3300,99
|
|
20231212,150900,762667810,3300,3295,3300,3295,542
|
|
20231212,150800,760881385,3295,3295,3295,3295,18
|
|
20231212,150700,760822075,3295,3295,3295,3295,10
|
|
20231212,150600,760789125,3295,3290,3295,3290,3606
|
|
20231212,150500,748909130,3290,3290,3290,3290,411
|
|
20231212,150400,747556940,3285,3285,3285,3285,0
|
|
20231212,150300,747556940,3285,3290,3290,3285,5994
|
|
20231212,150200,727861545,3290,3290,3290,3290,0
|
|
20231212,150100,727861545,3290,3290,3290,3290,1500
|
|
20231212,150000,722926545,3290,3290,3290,3290,0
|
|
20231212,145900,722926545,3290,3290,3290,3290,1
|
|
20231212,145800,722923255,3295,3295,3295,3295,1
|
|
20231212,145700,722919960,3290,3290,3290,3290,2
|
|
20231212,145600,722913380,3290,3290,3290,3290,320
|
|
20231212,145500,721860580,3290,3290,3290,3290,210
|
|
20231212,145400,721169680,3290,3290,3290,3290,3010
|
|
20231212,145300,711266780,3290,3290,3290,3290,0
|
|
20231212,145200,711266780,3290,3290,3290,3290,200
|
|
20231212,145100,710608780,3290,3290,3290,3290,0
|
|
20231212,145000,710608780,3290,3290,3290,3290,0
|
|
20231212,144900,710608780,3290,3290,3290,3290,913
|
|
20231212,144800,707605010,3295,3290,3295,3290,2117
|
|
20231212,144700,700640070,3295,3295,3295,3295,0
|
|
20231212,144600,700640070,3295,3295,3295,3295,0
|
|
20231212,144500,700640070,3295,3290,3295,3290,420
|
|
20231212,144400,699258170,3290,3290,3290,3290,603
|
|
20231212,144300,697274300,3290,3290,3290,3290,1
|
|
20231212,144200,697271010,3285,3285,3285,3285,4000
|
|
20231212,144100,684131010,3285,3285,3285,3285,0
|
|
20231212,144000,684131010,3285,3285,3285,3285,801
|
|
20231212,143900,681499725,3285,3285,3285,3285,0
|
|
20231212,143800,681499725,3285,3285,3285,3285,0
|
|
20231212,143700,681499725,3285,3285,3285,3285,10
|
|
20231212,143600,681466875,3285,3285,3285,3285,300
|
|
20231212,143500,680481375,3285,3285,3285,3285,3
|
|
20231212,143400,680471520,3285,3285,3285,3285,0
|
|
20231212,143300,680471520,3285,3285,3285,3285,500
|
|
20231212,143200,678829020,3285,3290,3290,3285,68
|
|
20231212,143100,678605580,3290,3290,3290,3285,36
|
|
20231212,143000,678487260,3285,3285,3285,3285,0
|
|
20231212,142900,678487260,3285,3285,3285,3285,409
|
|
20231212,142800,677143695,3285,3285,3285,3285,606
|
|
20231212,142700,675152985,3290,3290,3290,3290,5
|
|
20231212,142600,675136535,3290,3290,3290,3290,0
|
|
20231212,142500,675136535,3290,3290,3290,3290,0
|
|
20231212,142400,675136535,3290,3290,3290,3290,100
|
|
20231212,142300,674807535,3285,3290,3290,3285,53
|
|
20231212,142200,674633415,3290,3290,3290,3290,95
|
|
20231212,142100,674320865,3290,3290,3290,3290,0
|
|
20231212,142000,674320865,3290,3290,3290,3290,1
|
|
20231212,141900,674317575,3290,3290,3290,3290,144
|
|
20231212,141800,673843815,3285,3290,3290,3285,506
|
|
20231212,141700,672181575,3285,3285,3285,3285,0
|
|
20231212,141600,672181575,3285,3285,3285,3285,322
|
|
20231212,141500,671123805,3285,3285,3285,3285,2101
|
|
20231212,141400,664222020,3290,3290,3290,3290,10
|
|
20231212,141300,664189120,3290,3290,3290,3290,0
|
|
20231212,141200,664189120,3290,3290,3290,3290,3
|
|
20231212,141100,664179250,3290,3290,3290,3290,6
|
|
20231212,141000,664159510,3290,3290,3290,3290,5
|
|
20231212,140900,664143060,3290,3290,3290,3285,71
|
|
20231212,140800,663909620,3290,3290,3290,3290,465
|
|
20231212,140700,662379770,3290,3290,3290,3290,4500
|
|
20231212,140600,647574770,3295,3295,3295,3295,0
|
|
20231212,140500,647574770,3295,3295,3295,3295,0
|
|
20231212,140400,647574770,3295,3295,3295,3295,36
|
|
20231212,140300,647456150,3300,3300,3300,3295,1029
|
|
20231212,140200,644065485,3300,3295,3300,3295,1306
|
|
20231212,140100,639761665,3295,3295,3295,3295,812
|
|
20231212,140000,637086125,3290,3290,3290,3290,0
|
|
20231212,135900,637086125,3290,3290,3290,3290,0
|
|
20231212,135800,637086125,3290,3290,3290,3290,10
|
|
20231212,135700,637053225,3295,3295,3295,3295,0
|
|
20231212,135600,637053225,3295,3290,3295,3290,526
|
|
20231212,135500,635322680,3290,3290,3290,3290,0
|
|
20231212,135400,635322680,3290,3290,3290,3290,0
|
|
20231212,135300,635322680,3290,3290,3290,3290,0
|
|
20231212,135200,635322680,3290,3290,3290,3290,1
|
|
20231212,135100,635319390,3285,3285,3285,3285,0
|
|
20231212,135000,635319390,3285,3285,3285,3285,1
|
|
20231212,134900,635316105,3285,3285,3285,3285,300
|
|
20231212,134800,634330605,3285,3290,3290,3285,101
|
|
20231212,134700,633998815,3290,3290,3290,3290,10
|
|
20231212,134600,633965915,3290,3290,3290,3290,55
|
|
20231212,134500,633784965,3290,3290,3290,3290,10
|
|
20231212,134400,633752065,3290,3290,3290,3290,4
|
|
20231212,134300,633738905,3290,3290,3290,3290,16
|
|
20231212,134200,633686265,3285,3285,3285,3285,500
|
|
20231212,134100,632043765,3285,3285,3285,3285,0
|
|
20231212,134000,632043765,3285,3285,3285,3285,0
|
|
20231212,133900,632043765,3285,3285,3285,3285,914
|
|
20231212,133800,629041275,3285,3285,3285,3285,362
|
|
20231212,133700,627852105,3285,3285,3285,3285,231
|
|
20231212,133600,627093270,3285,3285,3285,3285,1706
|
|
20231212,133500,621489060,3285,3285,3285,3285,0
|
|
20231212,133400,621489060,3285,3285,3285,3285,0
|
|
20231212,133300,621489060,3285,3290,3290,3285,3172
|
|
20231212,133200,611064635,3290,3290,3290,3290,0
|
|
20231212,133100,611064635,3290,3290,3290,3290,5664
|
|
20231212,133000,592430075,3285,3285,3285,3285,0
|
|
20231212,132900,592430075,3285,3285,3285,3285,0
|
|
20231212,132800,592430075,3285,3285,3285,3285,50
|
|
20231212,132700,592265825,3285,3285,3285,3285,130
|
|
20231212,132600,591838775,3290,3290,3290,3290,0
|
|
20231212,132500,591838775,3290,3295,3295,3290,900
|
|
20231212,132400,588877675,3290,3290,3290,3290,378
|
|
20231212,132300,587634055,3295,3295,3295,3295,2
|
|
20231212,132200,587627465,3295,3295,3295,3295,0
|
|
20231212,132100,587627465,3295,3295,3295,3295,2
|
|
20231212,132000,587620875,3295,3295,3295,3295,0
|
|
20231212,131900,587620875,3295,3300,3300,3295,1003
|
|
20231212,131800,584314545,3300,3300,3300,3300,0
|
|
20231212,131700,584314545,3300,3300,3300,3295,93
|
|
20231212,131600,584007655,3300,3300,3300,3300,10
|
|
20231212,131500,583974655,3300,3300,3300,3300,500
|
|
20231212,131400,582324655,3300,3300,3300,3300,20
|
|
20231212,131300,582258655,3295,3295,3295,3295,0
|
|
20231212,131200,582258655,3295,3295,3295,3295,0
|
|
20231212,131100,582258655,3295,3295,3295,3295,100
|
|
20231212,131000,581929155,3295,3295,3295,3295,375
|
|
20231212,130900,580693530,3295,3295,3295,3295,30
|
|
20231212,130800,580594680,3300,3300,3300,3300,208
|
|
20231212,130700,579908280,3300,3300,3300,3300,583
|
|
20231212,130600,577984380,3300,3290,3300,3290,12498
|
|
20231212,130500,536765385,3290,3290,3290,3290,23
|
|
20231212,130400,536689715,3295,3295,3295,3295,1
|
|
20231212,130300,536686420,3290,3290,3290,3290,299
|
|
20231212,130200,535702710,3290,3290,3290,3290,5
|
|
20231212,130100,535686260,3290,3285,3290,3285,502
|
|
20231212,130000,534037180,3290,3290,3290,3290,200
|
|
20231212,125900,533379180,3290,3290,3290,3290,200
|
|
20231212,125800,532721180,3290,3290,3290,3290,460
|
|
20231212,125700,531207780,3290,3290,3290,3290,809
|
|
20231212,125600,528546170,3290,3290,3290,3290,15
|
|
20231212,125500,528496820,3295,3295,3295,3295,0
|
|
20231212,125400,528496820,3295,3295,3295,3295,0
|
|
20231212,125300,528496820,3295,3295,3295,3295,0
|
|
20231212,125200,528496820,3295,3295,3295,3295,0
|
|
20231212,125100,528496820,3295,3295,3295,3295,173
|
|
20231212,125000,527926785,3295,3295,3295,3295,0
|
|
20231212,124900,527926785,3295,3295,3295,3295,0
|
|
20231212,124800,527926785,3295,3295,3295,3295,0
|
|
20231212,124700,527926785,3295,3295,3295,3295,2
|
|
20231212,124600,527920195,3295,3295,3295,3295,0
|
|
20231212,124500,527920195,3295,3295,3295,3295,1
|
|
20231212,124400,527916900,3290,3295,3295,3290,207
|
|
20231212,124300,527235355,3295,3290,3295,3290,58
|
|
20231212,124200,527044285,3290,3290,3290,3290,250
|
|
20231212,124100,526221785,3290,3290,3290,3290,0
|
|
20231212,124000,526221785,3290,3290,3290,3290,86
|
|
20231212,123900,525938845,3290,3290,3290,3290,0
|
|
20231212,123800,525938845,3290,3290,3290,3290,30
|
|
20231212,123700,525840145,3290,3290,3290,3290,0
|
|
20231212,123600,525840145,3290,3290,3290,3290,234
|
|
20231212,123500,525070285,3290,3290,3290,3290,2772
|
|
20231212,123400,515950405,3290,3285,3290,3285,51
|
|
20231212,123300,515782865,3285,3285,3285,3285,2450
|
|
20231212,123200,507734615,3290,3290,3290,3290,200
|
|
20231212,123100,507076615,3290,3290,3290,3290,0
|
|
20231212,123000,507076615,3290,3290,3290,3290,50
|
|
20231212,122900,506912115,3290,3290,3290,3290,10
|
|
20231212,122800,506879215,3290,3290,3290,3290,0
|
|
20231212,122700,506879215,3290,3290,3290,3290,130
|
|
20231212,122600,506451515,3285,3285,3285,3285,60
|
|
20231212,122500,506254415,3285,3295,3295,3285,2474
|
|
20231212,122400,498126560,3295,3295,3295,3295,0
|
|
20231212,122300,498126560,3295,3295,3295,3290,310
|
|
20231212,122200,497105160,3295,3295,3295,3295,0
|
|
20231212,122100,497105160,3295,3290,3295,3290,274
|
|
20231212,122000,496203695,3290,3290,3290,3290,0
|
|
20231212,121900,496203695,3290,3290,3290,3290,5
|
|
20231212,121800,496187245,3290,3285,3290,3285,39
|
|
20231212,121700,496059105,3290,3285,3290,3285,727
|
|
20231212,121600,493668055,3290,3290,3290,3290,256
|
|
20231212,121500,492825815,3290,3290,3290,3290,0
|
|
20231212,121400,492825815,3290,3290,3290,3290,303
|
|
20231212,121300,491828945,3290,3290,3290,3290,1608
|
|
20231212,121200,486538625,3290,3290,3290,3290,90
|
|
20231212,121100,486242525,3295,3295,3295,3295,40
|
|
20231212,121000,486110725,3295,3295,3295,3295,0
|
|
20231212,120900,486110725,3295,3290,3295,3290,2
|
|
20231212,120800,486104140,3295,3295,3295,3295,12
|
|
20231212,120700,486064600,3295,3295,3295,3295,0
|
|
20231212,120600,486064600,3295,3295,3295,3295,9
|
|
20231212,120500,486034945,3290,3290,3290,3290,0
|
|
20231212,120400,486034945,3290,3290,3290,3290,300
|
|
20231212,120300,485047945,3295,3295,3295,3295,303
|
|
20231212,120200,484049560,3290,3295,3295,3290,8
|
|
20231212,120100,484023210,3290,3295,3295,3290,101
|
|
20231212,120000,483690915,3290,3290,3290,3290,550
|
|
20231212,115900,481881415,3290,3290,3290,3290,0
|
|
20231212,115800,481881415,3290,3290,3290,3290,0
|
|
20231212,115700,481881415,3290,3290,3290,3290,0
|
|
20231212,115600,481881415,3290,3290,3290,3290,0
|
|
20231212,115500,481881415,3290,3290,3290,3290,0
|
|
20231212,115400,481881415,3290,3290,3290,3290,0
|
|
20231212,115300,481881415,3290,3290,3290,3290,700
|
|
20231212,115200,479578415,3295,3295,3295,3295,9
|
|
20231212,115100,479548760,3300,3300,3300,3300,0
|
|
20231212,115000,479548760,3300,3295,3300,3295,1181
|
|
20231212,114900,475652460,3300,3300,3300,3300,0
|
|
20231212,114800,475652460,3300,3300,3300,3300,0
|
|
20231212,114700,475652460,3300,3295,3300,3295,3
|
|
20231212,114600,475642570,3295,3295,3295,3295,1188
|
|
20231212,114500,471728110,3295,3295,3295,3295,10
|
|
20231212,114400,471695160,3290,3295,3295,3290,929
|
|
20231212,114300,468634110,3295,3295,3295,3295,0
|
|
20231212,114200,468634110,3295,3295,3295,3295,127
|
|
20231212,114100,468215645,3295,3295,3300,3295,402
|
|
20231212,114000,466891005,3295,3295,3295,3295,350
|
|
20231212,113900,465737755,3295,3295,3295,3295,0
|
|
20231212,113800,465737755,3295,3295,3295,3295,0
|
|
20231212,113700,465737755,3295,3295,3295,3295,25
|
|
20231212,113600,465655380,3295,3295,3295,3295,0
|
|
20231212,113500,465655380,3295,3295,3295,3295,5
|
|
20231212,113400,465638905,3295,3295,3295,3295,101
|
|
20231212,113300,465306110,3300,3300,3300,3300,0
|
|
20231212,113200,465306110,3300,3300,3300,3300,0
|
|
20231212,113100,465306110,3300,3300,3300,3300,6668
|
|
20231212,113000,443301710,3300,3300,3300,3300,429
|
|
20231212,112900,441886010,3300,3300,3300,3300,0
|
|
20231212,112800,441886010,3300,3300,3300,3300,114
|
|
20231212,112700,441509810,3300,3300,3300,3300,0
|
|
20231212,112600,441509810,3300,3300,3300,3300,60
|
|
20231212,112500,441311810,3305,3305,3305,3305,0
|
|
20231212,112400,441311810,3305,3305,3305,3305,0
|
|
20231212,112300,441311810,3305,3305,3305,3305,0
|
|
20231212,112200,441311810,3305,3300,3305,3300,8
|
|
20231212,112100,441285385,3300,3300,3300,3300,0
|
|
20231212,112000,441285385,3300,3300,3300,3300,0
|
|
20231212,111900,441285385,3300,3300,3300,3300,1001
|
|
20231212,111800,437982085,3300,3300,3300,3300,552
|
|
20231212,111700,436160485,3305,3300,3305,3300,3
|
|
20231212,111600,436150580,3300,3300,3300,3300,2200
|
|
20231212,111500,428890580,3305,3305,3305,3305,607
|
|
20231212,111400,426884445,3305,3305,3305,3305,5
|
|
20231212,111300,426867920,3305,3305,3305,3305,2660
|
|
20231212,111200,418076620,3305,3305,3305,3305,1
|
|
20231212,111100,418073315,3300,3300,3300,3300,111
|
|
20231212,111000,417707015,3300,3295,3300,3295,2911
|
|
20231212,110900,408103215,3300,3300,3300,3295,302
|
|
20231212,110800,407108115,3295,3295,3295,3295,0
|
|
20231212,110700,407108115,3295,3300,3300,3295,156
|
|
20231212,110600,406594065,3300,3300,3300,3300,0
|
|
20231212,110500,406594065,3300,3300,3300,3300,0
|
|
20231212,110400,406594065,3300,3300,3300,3300,0
|
|
20231212,110300,406594065,3300,3300,3300,3300,0
|
|
20231212,110200,406594065,3300,3300,3300,3300,565
|
|
20231212,110100,404729565,3300,3305,3305,3300,501
|
|
20231212,110000,403076260,3305,3300,3305,3300,169
|
|
20231212,105900,402517940,3300,3295,3300,3295,4905
|
|
20231212,105800,386347565,3290,3290,3290,3290,1516
|
|
20231212,105700,381359925,3290,3285,3290,3285,10242
|
|
20231212,105600,347667535,3285,3285,3285,3285,1433
|
|
20231212,105500,342960130,3290,3285,3290,3285,600
|
|
20231212,105400,340988130,3285,3290,3290,3285,2778
|
|
20231212,105300,331862355,3290,3285,3290,3285,1002
|
|
20231212,105200,328570285,3285,3285,3285,3285,2605
|
|
20231212,105100,320012860,3290,3290,3290,3290,2
|
|
20231212,105000,320006280,3290,3290,3290,3290,10
|
|
20231212,104900,319973380,3290,3290,3290,3290,131
|
|
20231212,104800,319542390,3285,3285,3285,3285,925
|
|
20231212,104700,316503765,3290,3285,3290,3285,1723
|
|
20231212,104600,310843210,3285,3285,3285,3285,541
|
|
20231212,104500,309066025,3285,3285,3285,3285,599
|
|
20231212,104400,307098310,3285,3285,3285,3285,810
|
|
20231212,104300,304437460,3285,3290,3290,3285,61
|
|
20231212,104200,304236775,3290,3290,3290,3290,2
|
|
20231212,104100,304230195,3285,3285,3285,3285,1489
|
|
20231212,104000,299338830,3285,3285,3285,3285,10
|
|
20231212,103900,299305980,3290,3290,3290,3290,204
|
|
20231212,103800,298634820,3290,3280,3290,3280,102
|
|
20231212,103700,298300245,3285,3285,3285,3285,799
|
|
20231212,103600,295675530,3290,3285,3290,3285,210
|
|
20231212,103500,294984680,3290,3290,3290,3290,2
|
|
20231212,103400,294978100,3290,3290,3290,3290,0
|
|
20231212,103300,294978100,3290,3290,3290,3290,0
|
|
20231212,103200,294978100,3290,3290,3290,3290,47
|
|
20231212,103100,294823470,3295,3290,3295,3290,157
|
|
20231212,103000,294306935,3285,3290,3290,3285,103
|
|
20231212,102900,293968330,3290,3290,3290,3290,21
|
|
20231212,102800,293899240,3295,3290,3295,3290,27
|
|
20231212,102700,293810370,3280,3290,3290,3280,629
|
|
20231212,102600,291744080,3285,3290,3290,3285,23
|
|
20231212,102500,291668490,3290,3290,3290,3290,40
|
|
20231212,102400,291536890,3290,3290,3290,3290,1251
|
|
20231212,102300,287421100,3290,3290,3290,3290,5371
|
|
20231212,102200,269750510,3290,3290,3295,3280,8238
|
|
20231212,102100,242634155,3290,3285,3290,3285,1200
|
|
20231212,102000,238686740,3285,3280,3285,3280,707
|
|
20231212,101900,236367280,3280,3285,3285,3280,466
|
|
20231212,101800,234838550,3285,3280,3285,3280,4815
|
|
20231212,101700,219034555,3280,3280,3280,3280,52
|
|
20231212,101600,218863995,3275,3275,3275,3275,301
|
|
20231212,101500,217878220,3275,3275,3275,3275,63
|
|
20231212,101400,217671895,3270,3270,3270,3270,0
|
|
20231212,101300,217671895,3270,3275,3275,3270,151
|
|
20231212,101200,217178120,3270,3270,3270,3270,282
|
|
20231212,101100,216255980,3270,3275,3275,3270,1735
|
|
20231212,101000,210575030,3275,3275,3275,3275,91
|
|
20231212,100900,210277005,3270,3270,3270,3270,705
|
|
20231212,100800,207971655,3270,3270,3270,3270,0
|
|
20231212,100700,207971655,3270,3270,3270,3270,606
|
|
20231212,100600,205990035,3275,3275,3275,3275,51
|
|
20231212,100500,205823010,3270,3270,3270,3270,0
|
|
20231212,100400,205823010,3270,3270,3270,3270,3
|
|
20231212,100300,205813200,3270,3270,3275,3270,795
|
|
20231212,100200,203212550,3270,3275,3275,3270,625
|
|
20231212,100100,201166850,3275,3275,3275,3275,0
|
|
20231212,100000,201166850,3275,3270,3275,3270,76
|
|
20231212,095900,200918325,3275,3275,3275,3275,4
|
|
20231212,095800,200905225,3275,3275,3275,3275,103
|
|
20231212,095700,200567900,3275,3275,3275,3275,0
|
|
20231212,095600,200567900,3275,3275,3275,3275,100
|
|
20231212,095500,200240400,3275,3275,3275,3275,0
|
|
20231212,095400,200240400,3275,3275,3275,3275,22
|
|
20231212,095300,200168350,3275,3275,3275,3275,118
|
|
20231212,095200,199781900,3275,3275,3275,3275,0
|
|
20231212,095100,199781900,3275,3275,3275,3275,5
|
|
20231212,095000,199765525,3275,3275,3275,3275,4
|
|
20231212,094900,199752425,3280,3280,3280,3280,0
|
|
20231212,094800,199752425,3280,3275,3280,3275,46
|
|
20231212,094700,199601770,3275,3275,3275,3275,200
|
|
20231212,094600,198946770,3280,3280,3280,3280,20
|
|
20231212,094500,198881170,3280,3280,3280,3280,311
|
|
20231212,094400,197861090,3275,3280,3280,3275,25
|
|
20231212,094300,197779140,3280,3280,3280,3280,675
|
|
20231212,094200,195565140,3265,3265,3265,3265,1255
|
|
20231212,094100,191467565,3270,3280,3280,3270,85
|
|
20231212,094000,191189515,3280,3270,3280,3265,2070
|
|
20231212,093900,184430785,3265,3270,3270,3265,1085
|
|
20231212,093800,180885340,3270,3270,3270,3265,503
|
|
20231212,093700,179243030,3265,3265,3265,3265,384
|
|
20231212,093600,177989270,3265,3280,3280,3265,436
|
|
20231212,093500,176563465,3280,3280,3280,3280,101
|
|
20231212,093400,176232185,3270,3270,3270,3270,1010
|
|
20231212,093300,172929485,3280,3280,3280,3280,9
|
|
20231212,093200,172899965,3280,3275,3280,3275,20
|
|
20231212,093100,172834375,3265,3275,3275,3265,236
|
|
20231212,093000,172062445,3275,3270,3275,3265,404
|
|
20231212,092900,170741465,3270,3270,3270,3265,623
|
|
20231212,092800,168705830,3265,3270,3270,3265,638
|
|
20231212,092700,166622735,3270,3265,3270,3265,191
|
|
20231212,092600,165998450,3265,3270,3270,3265,956
|
|
20231212,092500,162877080,3270,3265,3270,3265,866
|
|
20231212,092400,160049045,3270,3270,3270,3265,1458
|
|
20231212,092300,155288050,3265,3265,3265,3265,623
|
|
20231212,092200,153253955,3270,3265,3275,3265,1022
|
|
20231212,092100,149916505,3265,3265,3265,3265,600
|
|
20231212,092000,147957505,3270,3280,3280,3270,1677
|
|
20231212,091900,142472265,3275,3275,3280,3275,197
|
|
20231212,091800,141826930,3275,3280,3280,3275,285
|
|
20231212,091700,140892240,3280,3275,3280,3275,83
|
|
20231212,091600,140620050,3280,3280,3280,3280,135
|
|
20231212,091500,140177250,3280,3275,3280,3275,374
|
|
20231212,091400,138951895,3275,3275,3275,3275,4
|
|
20231212,091300,138938795,3270,3275,3275,3270,51
|
|
20231212,091200,138772020,3275,3285,3285,3260,5183
|
|
20231212,091100,121859180,3285,3265,3290,3260,6687
|
|
20231212,091000,99973410,3265,3270,3280,3265,1606
|
|
20231212,090900,94719385,3265,3270,3270,3265,1426
|
|
20231212,090800,90060995,3265,3260,3270,3260,1955
|
|
20231212,090700,83677470,3260,3265,3265,3260,2416
|
|
20231212,090600,75792820,3265,3260,3265,3260,4453
|
|
20231212,090500,61275250,3275,3270,3280,3265,8741
|
|
20231212,090400,32716655,3290,3290,3290,3290,29
|
|
20231212,090300,32621245,3265,3265,3295,3265,134
|
|
20231212,090200,32183685,3265,3265,3265,3265,903
|
|
20231212,090100,29235390,3260,3295,3295,3260,5125
|
|
20231212,090000,12417785,3295,3285,3295,3285,3709
|