597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185400,986563670,3210,3210,3210,3210,9284
|
|
20231213,185300,986563670,3210,3210,3210,3210,0
|
|
20231213,185200,986563670,3210,3210,3210,3210,0
|
|
20231213,185100,986563670,3210,3210,3210,3210,0
|
|
20231213,185000,986563670,3210,3210,3210,3210,0
|
|
20231213,184900,986563670,3210,3210,3210,3210,0
|
|
20231213,184800,986563670,3210,3210,3210,3210,0
|
|
20231213,184700,986563670,3210,3210,3210,3210,0
|
|
20231213,184600,986563670,3210,3210,3210,3210,0
|
|
20231213,184500,986563670,3210,3210,3210,3210,0
|
|
20231213,184400,986563670,3210,3210,3210,3210,0
|
|
20231213,184300,986563670,3210,3210,3210,3210,0
|
|
20231213,184200,986563670,3210,3210,3210,3210,0
|
|
20231213,184100,986563670,3210,3210,3210,3210,0
|
|
20231213,184000,986563670,3210,3210,3210,3210,0
|
|
20231213,183900,986563670,3210,3210,3210,3210,0
|
|
20231213,183800,986563670,3210,3210,3210,3210,0
|
|
20231213,183700,986563670,3210,3210,3210,3210,0
|
|
20231213,183600,986563670,3210,3210,3210,3210,0
|
|
20231213,183500,986563670,3210,3210,3210,3210,0
|
|
20231213,183400,986563670,3210,3210,3210,3210,0
|
|
20231213,183300,986563670,3210,3210,3210,3210,0
|
|
20231213,183200,986563670,3210,3210,3210,3210,0
|
|
20231213,183100,986563670,3210,3210,3210,3210,0
|
|
20231213,183000,986563670,3210,3210,3210,3210,0
|
|
20231213,182900,986563670,3210,3210,3210,3210,0
|
|
20231213,182800,986563670,3210,3210,3210,3210,0
|
|
20231213,182700,986563670,3210,3210,3210,3210,0
|
|
20231213,182600,986563670,3210,3210,3210,3210,0
|
|
20231213,182500,986563670,3210,3210,3210,3210,0
|
|
20231213,182400,986563670,3210,3210,3210,3210,9284
|
|
20231213,182300,986563670,3210,3210,3210,3210,0
|
|
20231213,182200,986563670,3210,3210,3210,3210,0
|
|
20231213,182100,986563670,3210,3210,3210,3210,0
|
|
20231213,182000,986563670,3210,3210,3210,3210,0
|
|
20231213,181900,986563670,3210,3210,3210,3210,0
|
|
20231213,181800,986563670,3210,3210,3210,3210,0
|
|
20231213,181700,986563670,3210,3210,3210,3210,0
|
|
20231213,181600,986563670,3210,3210,3210,3210,0
|
|
20231213,181500,986563670,3210,3210,3210,3210,0
|
|
20231213,181400,986563670,3210,3210,3210,3210,0
|
|
20231213,181300,986563670,3210,3210,3210,3210,0
|
|
20231213,181200,986563670,3210,3210,3210,3210,0
|
|
20231213,181100,986563670,3210,3210,3210,3210,0
|
|
20231213,181000,986563670,3210,3210,3210,3210,0
|
|
20231213,180900,986563670,3210,3210,3210,3210,0
|
|
20231213,180800,986563670,3210,3210,3210,3210,0
|
|
20231213,180700,986563670,3210,3210,3210,3210,0
|
|
20231213,180600,986563670,3210,3210,3210,3210,0
|
|
20231213,180500,986563670,3210,3210,3210,3210,0
|
|
20231213,180400,986563670,3210,3210,3210,3210,0
|
|
20231213,180300,986563670,3210,3210,3210,3210,0
|
|
20231213,180200,986563670,3210,3210,3210,3210,0
|
|
20231213,180100,986563670,3210,3210,3210,3210,0
|
|
20231213,180000,986563670,3210,3210,3210,3210,0
|
|
20231213,175900,986563670,3210,3210,3210,3210,0
|
|
20231213,175800,986563670,3210,3210,3210,3210,0
|
|
20231213,175700,986563670,3210,3210,3210,3210,0
|
|
20231213,175600,986563670,3210,3210,3210,3210,0
|
|
20231213,175500,986563670,3210,3210,3210,3210,0
|
|
20231213,175400,986563670,3210,3210,3210,3210,9284
|
|
20231213,175300,986563670,3210,3210,3210,3210,0
|
|
20231213,175200,986563670,3210,3210,3210,3210,0
|
|
20231213,175100,986563670,3210,3210,3210,3210,0
|
|
20231213,175000,986563670,3210,3210,3210,3210,0
|
|
20231213,174900,986563670,3210,3210,3210,3210,0
|
|
20231213,174800,986563670,3210,3210,3210,3210,0
|
|
20231213,174700,986563670,3210,3210,3210,3210,0
|
|
20231213,174600,986563670,3210,3210,3210,3210,0
|
|
20231213,174500,986563670,3210,3210,3210,3210,0
|
|
20231213,174400,986563670,3210,3210,3210,3210,0
|
|
20231213,174300,986563670,3210,3210,3210,3210,0
|
|
20231213,174200,986563670,3210,3210,3210,3210,0
|
|
20231213,174100,986563670,3210,3210,3210,3210,0
|
|
20231213,174000,986563670,3210,3210,3210,3210,0
|
|
20231213,173900,986563670,3210,3210,3210,3210,0
|
|
20231213,173800,986563670,3210,3210,3210,3210,0
|
|
20231213,173700,986563670,3210,3210,3210,3210,0
|
|
20231213,173600,986563670,3210,3210,3210,3210,0
|
|
20231213,173500,986563670,3210,3210,3210,3210,0
|
|
20231213,173400,986563670,3210,3210,3210,3210,0
|
|
20231213,173300,986563670,3210,3210,3210,3210,0
|
|
20231213,173200,986563670,3210,3210,3210,3210,0
|
|
20231213,173100,986563670,3210,3210,3210,3210,0
|
|
20231213,173000,986563670,3210,3210,3210,3210,0
|
|
20231213,172900,986563670,3210,3210,3210,3210,0
|
|
20231213,172800,986563670,3210,3210,3210,3210,0
|
|
20231213,172700,986563670,3210,3210,3210,3210,0
|
|
20231213,172600,986563670,3210,3210,3210,3210,0
|
|
20231213,172500,986563670,3210,3210,3210,3210,0
|
|
20231213,172400,986563670,3210,3210,3210,3210,9284
|
|
20231213,172300,986563670,3210,3210,3210,3210,0
|
|
20231213,172200,986563670,3210,3210,3210,3210,0
|
|
20231213,172100,986563670,3210,3210,3210,3210,0
|
|
20231213,172000,986563670,3210,3210,3210,3210,0
|
|
20231213,171900,986563670,3210,3210,3210,3210,0
|
|
20231213,171800,986563670,3210,3210,3210,3210,0
|
|
20231213,171700,986563670,3210,3210,3210,3210,0
|
|
20231213,171600,986563670,3210,3210,3210,3210,0
|
|
20231213,171500,986563670,3210,3210,3210,3210,0
|
|
20231213,171400,986563670,3210,3210,3210,3210,0
|
|
20231213,171300,986563670,3210,3210,3210,3210,0
|
|
20231213,171200,986563670,3210,3210,3210,3210,0
|
|
20231213,171100,986563670,3210,3210,3210,3210,0
|
|
20231213,171000,986563670,3210,3210,3210,3210,0
|
|
20231213,170900,986563670,3210,3210,3210,3210,0
|
|
20231213,170800,986563670,3210,3210,3210,3210,0
|
|
20231213,170700,986563670,3210,3210,3210,3210,0
|
|
20231213,170600,986563670,3210,3210,3210,3210,0
|
|
20231213,170500,986563670,3210,3210,3210,3210,0
|
|
20231213,170400,986563670,3210,3210,3210,3210,0
|
|
20231213,170300,986563670,3210,3210,3210,3210,0
|
|
20231213,170200,986563670,3210,3210,3210,3210,0
|
|
20231213,170100,986563670,3210,3210,3210,3210,0
|
|
20231213,170000,986563670,3210,3210,3210,3210,0
|
|
20231213,165900,986563670,3210,3210,3210,3210,0
|
|
20231213,165800,986563670,3210,3210,3210,3210,0
|
|
20231213,165700,986563670,3210,3210,3210,3210,0
|
|
20231213,165600,986563670,3210,3210,3210,3210,0
|
|
20231213,165500,986563670,3210,3210,3210,3210,0
|
|
20231213,165400,986563670,3210,3210,3210,3210,9284
|
|
20231213,165300,986563670,3210,3210,3210,3210,0
|
|
20231213,165200,986563670,3210,3210,3210,3210,0
|
|
20231213,165100,986563670,3210,3210,3210,3210,0
|
|
20231213,165000,986563670,3210,3210,3210,3210,0
|
|
20231213,164900,986563670,3210,3210,3210,3210,0
|
|
20231213,164800,986563670,3210,3210,3210,3210,0
|
|
20231213,164700,986563670,3210,3210,3210,3210,0
|
|
20231213,164600,986563670,3210,3210,3210,3210,0
|
|
20231213,164500,986563670,3210,3210,3210,3210,0
|
|
20231213,164400,986563670,3210,3210,3210,3210,0
|
|
20231213,164300,986563670,3210,3210,3210,3210,0
|
|
20231213,164200,986563670,3210,3210,3210,3210,0
|
|
20231213,164100,986563670,3210,3210,3210,3210,0
|
|
20231213,164000,986563670,3210,3210,3210,3210,0
|
|
20231213,163900,986563670,3210,3210,3210,3210,0
|
|
20231213,163800,986563670,3210,3210,3210,3210,0
|
|
20231213,163700,986563670,3210,3210,3210,3210,0
|
|
20231213,163600,986563670,3210,3210,3210,3210,0
|
|
20231213,163500,986563670,3210,3210,3210,3210,0
|
|
20231213,163400,986563670,3210,3210,3210,3210,0
|
|
20231213,163300,986563670,3210,3210,3210,3210,0
|
|
20231213,163200,986563670,3210,3210,3210,3210,0
|
|
20231213,163100,986563670,3210,3210,3210,3210,0
|
|
20231213,163000,986563670,3210,3210,3210,3210,0
|
|
20231213,162900,986563670,3210,3210,3210,3210,0
|
|
20231213,162800,986563670,3210,3210,3210,3210,0
|
|
20231213,162700,986563670,3210,3210,3210,3210,0
|
|
20231213,162600,986563670,3210,3210,3210,3210,0
|
|
20231213,162500,986563670,3210,3210,3210,3210,0
|
|
20231213,162400,986563670,3210,3210,3210,3210,9284
|
|
20231213,162300,986563670,3210,3210,3210,3210,0
|
|
20231213,162200,986563670,3210,3210,3210,3210,0
|
|
20231213,162100,986563670,3210,3210,3210,3210,0
|
|
20231213,162000,986563670,3210,3210,3210,3210,0
|
|
20231213,161900,986563670,3210,3210,3210,3210,0
|
|
20231213,161800,986563670,3210,3210,3210,3210,0
|
|
20231213,161700,986563670,3210,3210,3210,3210,0
|
|
20231213,161600,986563670,3210,3210,3210,3210,0
|
|
20231213,161500,986563670,3210,3210,3210,3210,0
|
|
20231213,161400,986563670,3210,3210,3210,3210,0
|
|
20231213,161300,986563670,3210,3210,3210,3210,0
|
|
20231213,161200,986563670,3210,3210,3210,3210,0
|
|
20231213,161100,986563670,3210,3210,3210,3210,0
|
|
20231213,161000,986563670,3210,3210,3210,3210,0
|
|
20231213,160900,986563670,3210,3210,3210,3210,0
|
|
20231213,160800,986563670,3210,3210,3210,3210,0
|
|
20231213,160700,986563670,3210,3210,3210,3210,0
|
|
20231213,160600,986563670,3210,3210,3210,3210,0
|
|
20231213,160500,986563670,3210,3210,3210,3210,0
|
|
20231213,160400,986563670,3210,3210,3210,3210,0
|
|
20231213,160300,986563670,3210,3210,3210,3210,0
|
|
20231213,160200,986563670,3210,3210,3210,3210,0
|
|
20231213,160100,986563670,3210,3210,3210,3210,0
|
|
20231213,160000,986563670,3210,3210,3210,3210,0
|
|
20231213,155900,986563670,3210,3210,3210,3210,0
|
|
20231213,155800,986563670,3210,3210,3210,3210,0
|
|
20231213,155700,986563670,3210,3210,3210,3210,0
|
|
20231213,155600,986563670,3210,3210,3210,3210,0
|
|
20231213,155500,986563670,3210,3210,3210,3210,0
|
|
20231213,155400,986563670,3210,3210,3210,3210,9284
|
|
20231213,155300,986563670,3210,3210,3210,3210,0
|
|
20231213,155200,986563670,3210,3210,3210,3210,0
|
|
20231213,155100,986563670,3210,3210,3210,3210,0
|
|
20231213,155000,986563670,3210,3210,3210,3210,0
|
|
20231213,154900,986563670,3210,3210,3210,3210,0
|
|
20231213,154800,986563670,3210,3210,3210,3210,0
|
|
20231213,154700,986563670,3210,3210,3210,3210,0
|
|
20231213,154600,986563670,3210,3210,3210,3210,0
|
|
20231213,154500,986563670,3210,3210,3210,3210,0
|
|
20231213,154400,986563670,3210,3210,3210,3210,0
|
|
20231213,154300,986563670,3210,3210,3210,3210,0
|
|
20231213,154200,986563670,3210,3210,3210,3210,0
|
|
20231213,154100,986563670,3210,3210,3210,3210,0
|
|
20231213,154000,986563670,3210,3210,3210,3210,0
|
|
20231213,153900,986563670,3210,3210,3210,3210,0
|
|
20231213,153800,986563670,3210,3210,3210,3210,0
|
|
20231213,153700,986563670,3210,3210,3210,3210,0
|
|
20231213,153600,986563670,3210,3210,3210,3210,0
|
|
20231213,153500,986563670,3210,3210,3210,3210,0
|
|
20231213,153400,986563670,3210,3210,3210,3210,0
|
|
20231213,153300,986563670,3210,3210,3210,3210,0
|
|
20231213,153200,986563670,3210,3210,3210,3210,0
|
|
20231213,153100,986563670,3210,3210,3210,3210,0
|
|
20231213,153000,986563670,3210,3210,3210,3210,9284
|
|
20231213,152900,956762030,3220,3220,3220,3220,0
|
|
20231213,152800,956762030,3220,3220,3220,3220,0
|
|
20231213,152700,956762030,3220,3220,3220,3220,0
|
|
20231213,152600,956762030,3220,3220,3220,3220,0
|
|
20231213,152500,956762030,3220,3220,3220,3220,0
|
|
20231213,152400,956762030,3220,3220,3220,3220,0
|
|
20231213,152300,956762030,3220,3220,3220,3220,0
|
|
20231213,152200,956762030,3220,3220,3220,3220,0
|
|
20231213,152100,956762030,3220,3220,3220,3220,0
|
|
20231213,152000,956762030,3220,3220,3220,3220,0
|
|
20231213,151900,956762030,3220,3220,3220,3215,2018
|
|
20231213,151800,950268775,3215,3215,3220,3215,2369
|
|
20231213,151700,942652435,3220,3220,3220,3220,4645
|
|
20231213,151600,927695535,3220,3225,3225,3220,642
|
|
20231213,151500,925626590,3220,3225,3225,3220,3286
|
|
20231213,151400,915030000,3225,3220,3225,3220,1724
|
|
20231213,151300,909471600,3225,3225,3225,3225,1045
|
|
20231213,151200,906101475,3225,3225,3225,3225,2002
|
|
20231213,151100,899645025,3225,3225,3225,3220,181
|
|
20231213,151000,899061850,3225,3225,3225,3225,821
|
|
20231213,150900,896414125,3225,3225,3225,3220,427
|
|
20231213,150800,895037150,3220,3225,3225,3220,71
|
|
20231213,150700,894808365,3225,3220,3225,3220,378
|
|
20231213,150600,893590815,3220,3220,3225,3220,417
|
|
20231213,150500,892247825,3225,3225,3225,3225,314
|
|
20231213,150400,891235175,3225,3225,3225,3215,3318
|
|
20231213,150300,880551170,3225,3220,3225,3220,510
|
|
20231213,150200,878908750,3220,3220,3220,3220,230
|
|
20231213,150100,878168150,3220,3220,3220,3220,2941
|
|
20231213,150000,868698130,3220,3225,3225,3220,786
|
|
20231213,145900,866166960,3225,3225,3225,3220,980
|
|
20231213,145800,863006755,3225,3220,3225,3220,504
|
|
20231213,145700,861381375,3225,3225,3225,3225,481
|
|
20231213,145600,859830150,3225,3225,3225,3225,1262
|
|
20231213,145500,855760200,3230,3230,3230,3230,1540
|
|
20231213,145400,850786000,3230,3230,3230,3230,505
|
|
20231213,145300,849154850,3230,3230,3230,3230,500
|
|
20231213,145200,847539850,3235,3225,3235,3225,1008
|
|
20231213,145100,844284020,3230,3230,3230,3230,56
|
|
20231213,145000,844103140,3230,3230,3230,3230,0
|
|
20231213,144900,844103140,3230,3225,3230,3225,685
|
|
20231213,144800,841893715,3230,3230,3230,3230,760
|
|
20231213,144700,839438915,3225,3225,3225,3225,850
|
|
20231213,144600,836697665,3225,3220,3225,3220,3892
|
|
20231213,144500,824165420,3225,3230,3230,3225,2478
|
|
20231213,144400,816172785,3225,3235,3235,3225,4504
|
|
20231213,144300,801622915,3235,3235,3235,3235,0
|
|
20231213,144200,801622915,3235,3235,3235,3230,358
|
|
20231213,144100,800466025,3235,3235,3235,3230,181
|
|
20231213,144000,799880885,3230,3230,3230,3230,176
|
|
20231213,143900,799312405,3240,3230,3240,3230,71
|
|
20231213,143800,799082950,3240,3230,3240,3230,1358
|
|
20231213,143700,794691415,3230,3230,3230,3230,0
|
|
20231213,143600,794691415,3230,3235,3235,3230,579
|
|
20231213,143500,792818715,3235,3230,3235,3230,137
|
|
20231213,143400,792376180,3235,3235,3235,3230,8520
|
|
20231213,143300,764815090,3235,3240,3240,3235,808
|
|
20231213,143200,762198620,3240,3240,3240,3240,32
|
|
20231213,143100,762094940,3240,3240,3240,3240,104
|
|
20231213,143000,761757980,3240,3240,3240,3240,751
|
|
20231213,142900,759324740,3240,3235,3240,3235,410
|
|
20231213,142800,757997890,3240,3240,3240,3240,51
|
|
20231213,142700,757832650,3240,3240,3240,3240,60
|
|
20231213,142600,757638250,3240,3240,3240,3240,0
|
|
20231213,142500,757638250,3240,3235,3240,3235,294
|
|
20231213,142400,756687145,3245,3235,3245,3235,11
|
|
20231213,142300,756651550,3235,3235,3235,3235,2
|
|
20231213,142200,756645080,3240,3240,3240,3240,0
|
|
20231213,142100,756645080,3240,3240,3240,3240,318
|
|
20231213,142000,755614760,3240,3240,3240,3235,1102
|
|
20231213,141900,752049280,3245,3240,3245,3240,2646
|
|
20231213,141800,743476235,3245,3245,3245,3245,0
|
|
20231213,141700,743476235,3245,3245,3245,3245,10
|
|
20231213,141600,743443785,3245,3240,3245,3240,502
|
|
20231213,141500,741817295,3245,3240,3245,3240,20
|
|
20231213,141400,741752490,3240,3245,3245,3240,1595
|
|
20231213,141300,736579490,3245,3245,3245,3245,4282
|
|
20231213,141200,722684400,3245,3245,3245,3245,50
|
|
20231213,141100,722522150,3245,3245,3245,3245,3
|
|
20231213,141000,722512415,3245,3245,3245,3245,0
|
|
20231213,140900,722512415,3245,3245,3245,3245,0
|
|
20231213,140800,722512415,3245,3245,3245,3245,30
|
|
20231213,140700,722415065,3245,3240,3245,3240,483
|
|
20231213,140600,720848085,3240,3240,3240,3240,110
|
|
20231213,140500,720491685,3240,3240,3240,3240,3137
|
|
20231213,140400,710327805,3240,3240,3240,3240,80
|
|
20231213,140300,710068605,3240,3240,3240,3240,0
|
|
20231213,140200,710068605,3240,3240,3240,3240,0
|
|
20231213,140100,710068605,3240,3240,3240,3240,2259
|
|
20231213,140000,702749445,3245,3245,3245,3245,0
|
|
20231213,135900,702749445,3245,3245,3245,3245,6
|
|
20231213,135800,702729975,3240,3240,3240,3240,0
|
|
20231213,135700,702729975,3240,3240,3240,3240,153
|
|
20231213,135600,702234255,3240,3240,3240,3240,23
|
|
20231213,135500,702159735,3240,3240,3240,3240,31
|
|
20231213,135400,702059295,3245,3250,3250,3240,1248
|
|
20231213,135300,698009540,3245,3245,3245,3245,30
|
|
20231213,135200,697912190,3245,3245,3245,3245,1052
|
|
20231213,135100,694498450,3250,3250,3250,3250,13
|
|
20231213,135000,694456200,3240,3240,3240,3240,0
|
|
20231213,134900,694456200,3240,3240,3240,3240,1735
|
|
20231213,134800,688834800,3240,3245,3245,3240,2030
|
|
20231213,134700,682257550,3245,3250,3250,3245,411
|
|
20231213,134600,680922855,3245,3245,3245,3245,13
|
|
20231213,134500,680880670,3245,3245,3245,3245,28
|
|
20231213,134400,680789810,3245,3245,3245,3245,15
|
|
20231213,134300,680741135,3245,3245,3245,3245,0
|
|
20231213,134200,680741135,3245,3245,3245,3245,16
|
|
20231213,134100,680689215,3245,3245,3245,3245,359
|
|
20231213,134000,679524260,3245,3245,3245,3245,10
|
|
20231213,133900,679491810,3245,3250,3250,3245,1010
|
|
20231213,133800,676214310,3245,3245,3245,3245,1
|
|
20231213,133700,676211065,3245,3245,3245,3245,37
|
|
20231213,133600,676091000,3245,3245,3245,3245,275
|
|
20231213,133500,675198625,3245,3245,3245,3245,1
|
|
20231213,133400,675195380,3245,3250,3250,3245,85
|
|
20231213,133300,674919500,3245,3245,3245,3245,211
|
|
20231213,133200,674234805,3245,3245,3245,3245,5776
|
|
20231213,133100,655491685,3250,3250,3250,3250,0
|
|
20231213,133000,655491685,3250,3250,3250,3250,8
|
|
20231213,132900,655465685,3250,3250,3250,3250,16
|
|
20231213,132800,655413685,3250,3250,3250,3250,2
|
|
20231213,132700,655407185,3255,3255,3255,3255,5
|
|
20231213,132600,655390910,3255,3255,3255,3255,0
|
|
20231213,132500,655390910,3255,3255,3255,3255,10
|
|
20231213,132400,655358360,3255,3255,3255,3255,0
|
|
20231213,132300,655358360,3255,3250,3255,3250,533
|
|
20231213,132200,653626105,3250,3250,3250,3250,1
|
|
20231213,132100,653622855,3250,3250,3250,3250,210
|
|
20231213,132000,652940355,3250,3250,3250,3245,2222
|
|
20231213,131900,645719245,3250,3250,3250,3250,721
|
|
20231213,131800,643375995,3245,3245,3245,3245,0
|
|
20231213,131700,643375995,3245,3245,3245,3245,171
|
|
20231213,131600,642821100,3245,3245,3250,3245,121
|
|
20231213,131500,642428445,3245,3245,3245,3245,0
|
|
20231213,131400,642428445,3245,3250,3250,3245,3081
|
|
20231213,131300,632430345,3250,3250,3250,3250,2485
|
|
20231213,131200,624354095,3250,3250,3250,3250,555
|
|
20231213,131100,622550345,3250,3250,3250,3250,194
|
|
20231213,131000,621919845,3250,3250,3250,3250,100
|
|
20231213,130900,621594845,3250,3250,3250,3250,2376
|
|
20231213,130800,613872845,3250,3250,3250,3245,330
|
|
20231213,130700,612801445,3250,3250,3250,3250,0
|
|
20231213,130600,612801445,3250,3250,3250,3250,200
|
|
20231213,130500,612151445,3245,3245,3245,3245,0
|
|
20231213,130400,612151445,3245,3245,3245,3245,0
|
|
20231213,130300,612151445,3245,3245,3245,3245,407
|
|
20231213,130200,610830730,3245,3250,3255,3245,8993
|
|
20231213,130100,581623670,3250,3255,3255,3250,505
|
|
20231213,130000,579982395,3255,3255,3255,3255,100
|
|
20231213,125900,579656895,3255,3255,3255,3255,5
|
|
20231213,125800,579640620,3255,3255,3260,3255,1220
|
|
20231213,125700,575669515,3255,3255,3255,3255,514
|
|
20231213,125600,573996445,3255,3255,3255,3255,290
|
|
20231213,125500,573052495,3260,3260,3260,3260,100
|
|
20231213,125400,572726495,3260,3260,3260,3260,33
|
|
20231213,125300,572618915,3260,3260,3260,3260,10
|
|
20231213,125200,572586315,3260,3260,3260,3260,37
|
|
20231213,125100,572465695,3260,3260,3260,3260,31
|
|
20231213,125000,572364635,3260,3260,3260,3260,2
|
|
20231213,124900,572358115,3260,3260,3260,3260,0
|
|
20231213,124800,572358115,3260,3260,3260,3260,1
|
|
20231213,124700,572354855,3260,3260,3260,3260,1199
|
|
20231213,124600,568446115,3260,3260,3260,3260,311
|
|
20231213,124500,567432255,3260,3260,3260,3255,3
|
|
20231213,124400,567422480,3255,3255,3255,3255,0
|
|
20231213,124300,567422480,3255,3260,3260,3255,583
|
|
20231213,124200,565524400,3260,3255,3260,3255,83
|
|
20231213,124100,565254225,3255,3255,3255,3255,104
|
|
20231213,124000,564915705,3260,3260,3260,3260,1
|
|
20231213,123900,564912445,3255,3260,3260,3255,31
|
|
20231213,123800,564811510,3260,3260,3260,3260,511
|
|
20231213,123700,563145650,3265,3265,3265,3265,1
|
|
20231213,123600,563142385,3250,3250,3250,3250,1182
|
|
20231213,123500,559300885,3245,3250,3265,3245,3256
|
|
20231213,123400,548725895,3250,3250,3250,3250,1000
|
|
20231213,123300,545475895,3250,3265,3265,3250,6241
|
|
20231213,123200,525192615,3250,3260,3265,3250,13108
|
|
20231213,123100,482568170,3265,3265,3265,3265,27
|
|
20231213,123000,482480015,3260,3260,3260,3260,3
|
|
20231213,122900,482470235,3260,3255,3260,3255,12
|
|
20231213,122800,482431125,3270,3270,3270,3270,30
|
|
20231213,122700,482333025,3270,3255,3270,3255,67
|
|
20231213,122600,482114820,3255,3255,3255,3255,0
|
|
20231213,122500,482114820,3255,3255,3255,3255,0
|
|
20231213,122400,482114820,3255,3255,3255,3255,0
|
|
20231213,122300,482114820,3255,3255,3255,3255,0
|
|
20231213,122200,482114820,3255,3255,3255,3255,251
|
|
20231213,122100,481297815,3255,3255,3255,3255,223
|
|
20231213,122000,480571950,3265,3265,3265,3265,0
|
|
20231213,121900,480571950,3265,3265,3265,3265,1201
|
|
20231213,121800,476650685,3265,3260,3265,3260,216
|
|
20231213,121700,475946520,3260,3260,3260,3260,0
|
|
20231213,121600,475946520,3260,3260,3260,3260,0
|
|
20231213,121500,475946520,3260,3260,3260,3260,5
|
|
20231213,121400,475930220,3260,3260,3260,3260,406
|
|
20231213,121300,474606660,3265,3265,3265,3265,41
|
|
20231213,121200,474472795,3265,3265,3265,3265,0
|
|
20231213,121100,474472795,3265,3260,3265,3260,24
|
|
20231213,121000,474394550,3265,3260,3265,3260,10
|
|
20231213,120900,474361945,3265,3265,3265,3265,0
|
|
20231213,120800,474361945,3265,3265,3265,3265,0
|
|
20231213,120700,474361945,3265,3265,3265,3265,0
|
|
20231213,120600,474361945,3265,3255,3265,3255,177
|
|
20231213,120500,473785600,3265,3265,3265,3265,20
|
|
20231213,120400,473720300,3265,3265,3265,3265,6
|
|
20231213,120300,473700710,3265,3265,3265,3265,6
|
|
20231213,120200,473681120,3255,3255,3255,3255,1
|
|
20231213,120100,473677865,3260,3260,3260,3260,170
|
|
20231213,120000,473123665,3260,3260,3260,3260,300
|
|
20231213,115900,472145665,3255,3260,3260,3255,409
|
|
20231213,115800,470814365,3260,3260,3260,3260,110
|
|
20231213,115700,470455765,3260,3265,3265,3260,105
|
|
20231213,115600,470113440,3265,3265,3265,3265,0
|
|
20231213,115500,470113440,3265,3265,3265,3265,100
|
|
20231213,115400,469786940,3265,3250,3265,3250,343
|
|
20231213,115300,468671890,3250,3250,3250,3250,90
|
|
20231213,115200,468379390,3250,3250,3250,3250,431
|
|
20231213,115100,466978640,3250,3260,3260,3250,14569
|
|
20231213,115000,419596205,3270,3260,3270,3260,305
|
|
20231213,114900,418601895,3260,3260,3260,3260,500
|
|
20231213,114800,416971895,3265,3270,3270,3265,316
|
|
20231213,114700,415939930,3270,3275,3275,3270,32
|
|
20231213,114600,415835240,3265,3270,3270,3265,1115
|
|
20231213,114500,412189690,3270,3270,3270,3270,0
|
|
20231213,114400,412189690,3270,3265,3270,3265,1450
|
|
20231213,114300,407455425,3265,3265,3265,3265,40
|
|
20231213,114200,407324825,3270,3270,3270,3270,3
|
|
20231213,114100,407315015,3270,3270,3270,3270,0
|
|
20231213,114000,407315015,3270,3270,3270,3270,0
|
|
20231213,113900,407315015,3270,3270,3270,3270,1
|
|
20231213,113800,407311745,3260,3260,3260,3260,70
|
|
20231213,113700,407083545,3270,3265,3270,3260,18617
|
|
20231213,113600,346346010,3270,3270,3270,3270,135
|
|
20231213,113500,345904560,3270,3270,3270,3270,31
|
|
20231213,113400,345803190,3270,3265,3270,3265,201
|
|
20231213,113300,345146920,3265,3280,3280,3265,1397
|
|
20231213,113200,340585575,3265,3265,3265,3265,3232
|
|
20231213,113100,330033095,3280,3275,3280,3270,10216
|
|
20231213,113000,296625715,3280,3280,3280,3280,0
|
|
20231213,112900,296625715,3280,3280,3280,3280,1
|
|
20231213,112800,296622435,3275,3275,3275,3275,5
|
|
20231213,112700,296606060,3275,3275,3275,3275,6
|
|
20231213,112600,296586410,3275,3275,3275,3275,0
|
|
20231213,112500,296586410,3275,3275,3275,3275,1172
|
|
20231213,112400,292748110,3280,3280,3280,3280,70
|
|
20231213,112300,292518510,3280,3280,3280,3280,0
|
|
20231213,112200,292518510,3280,3280,3280,3280,0
|
|
20231213,112100,292518510,3280,3280,3280,3280,0
|
|
20231213,112000,292518510,3280,3280,3280,3280,5
|
|
20231213,111900,292502110,3280,3280,3280,3280,0
|
|
20231213,111800,292502110,3280,3280,3280,3280,100
|
|
20231213,111700,292174110,3280,3285,3285,3280,526
|
|
20231213,111600,290448805,3275,3275,3275,3275,10
|
|
20231213,111500,290416055,3280,3280,3280,3280,3
|
|
20231213,111400,290406215,3280,3280,3280,3280,0
|
|
20231213,111300,290406215,3280,3280,3280,3280,55
|
|
20231213,111200,290225815,3280,3280,3280,3280,1722
|
|
20231213,111100,284577655,3285,3285,3285,3285,0
|
|
20231213,111000,284577655,3285,3285,3285,3285,8
|
|
20231213,110900,284551375,3285,3285,3285,3285,0
|
|
20231213,110800,284551375,3285,3285,3285,3285,487
|
|
20231213,110700,282951580,3285,3285,3285,3285,0
|
|
20231213,110600,282951580,3285,3285,3285,3285,51
|
|
20231213,110500,282784045,3285,3285,3285,3285,0
|
|
20231213,110400,282784045,3285,3280,3285,3280,7
|
|
20231213,110300,282761080,3285,3285,3285,3285,1000
|
|
20231213,110200,279476080,3285,3285,3285,3285,0
|
|
20231213,110100,279476080,3285,3280,3285,3280,1729
|
|
20231213,110000,273804955,3280,3280,3280,3280,0
|
|
20231213,105900,273804955,3280,3280,3280,3280,0
|
|
20231213,105800,273804955,3280,3280,3280,3280,1
|
|
20231213,105700,273801675,3275,3275,3275,3275,400
|
|
20231213,105600,272491675,3275,3270,3275,3270,41
|
|
20231213,105500,272357555,3275,3275,3275,3275,500
|
|
20231213,105400,270720055,3275,3275,3275,3275,5
|
|
20231213,105300,270703680,3275,3275,3275,3275,1100
|
|
20231213,105200,267101180,3275,3275,3275,3275,277
|
|
20231213,105100,266194005,3280,3280,3280,3280,0
|
|
20231213,105000,266194005,3280,3280,3280,3280,0
|
|
20231213,104900,266194005,3280,3280,3280,3280,50
|
|
20231213,104800,266030005,3280,3280,3280,3280,0
|
|
20231213,104700,266030005,3280,3280,3280,3280,99
|
|
20231213,104600,265705285,3280,3280,3280,3280,2
|
|
20231213,104500,265698725,3280,3280,3280,3280,1
|
|
20231213,104400,265695445,3270,3270,3270,3270,0
|
|
20231213,104300,265695445,3270,3270,3270,3270,0
|
|
20231213,104200,265695445,3270,3275,3280,3270,640
|
|
20231213,104100,263601610,3275,3275,3275,3275,462
|
|
20231213,104000,262088560,3275,3275,3275,3275,0
|
|
20231213,103900,262088560,3275,3275,3275,3275,1200
|
|
20231213,103800,258158560,3275,3275,3275,3275,300
|
|
20231213,103700,257176060,3275,3275,3275,3275,250
|
|
20231213,103600,256357310,3280,3280,3280,3280,318
|
|
20231213,103500,255314270,3285,3285,3285,3285,0
|
|
20231213,103400,255314270,3285,3285,3285,3285,0
|
|
20231213,103300,255314270,3285,3285,3285,3285,0
|
|
20231213,103200,255314270,3285,3285,3285,3285,0
|
|
20231213,103100,255314270,3285,3285,3285,3285,0
|
|
20231213,103000,255314270,3285,3280,3285,3280,1113
|
|
20231213,102900,251661925,3280,3280,3280,3280,10
|
|
20231213,102800,251629125,3280,3280,3280,3280,1266
|
|
20231213,102700,247476645,3280,3280,3280,3280,217
|
|
20231213,102600,246764885,3275,3280,3280,3275,435
|
|
20231213,102500,245338845,3280,3280,3280,3280,0
|
|
20231213,102400,245338845,3280,3280,3280,3280,524
|
|
20231213,102300,243620125,3285,3290,3290,3285,1139
|
|
20231213,102200,239875245,3285,3290,3290,3285,101
|
|
20231213,102100,239543455,3285,3280,3285,3280,2913
|
|
20231213,102000,229980745,3280,3275,3280,3275,250
|
|
20231213,101900,229161495,3275,3275,3275,3275,0
|
|
20231213,101800,229161495,3275,3275,3275,3275,1
|
|
20231213,101700,229158220,3280,3275,3280,3275,92
|
|
20231213,101600,228856910,3275,3275,3275,3275,0
|
|
20231213,101500,228856910,3275,3275,3275,3275,0
|
|
20231213,101400,228856910,3275,3280,3280,3275,5
|
|
20231213,101300,228840520,3280,3275,3280,3275,121
|
|
20231213,101200,228443690,3270,3275,3275,3270,41
|
|
20231213,101100,228309610,3280,3280,3280,3280,5
|
|
20231213,101000,228293210,3280,3280,3280,3280,44
|
|
20231213,100900,228148890,3275,3285,3285,3275,1031
|
|
20231213,100800,224772275,3285,3285,3285,3285,0
|
|
20231213,100700,224772275,3285,3270,3285,3270,1001
|
|
20231213,100600,221494240,3270,3275,3275,3270,3160
|
|
20231213,100500,211147790,3275,3280,3280,3275,628
|
|
20231213,100400,209088020,3280,3285,3285,3280,439
|
|
20231213,100300,207648095,3280,3280,3280,3275,1497
|
|
20231213,100200,202739915,3280,3280,3280,3280,0
|
|
20231213,100100,202739915,3280,3285,3285,3280,229
|
|
20231213,100000,201988790,3280,3280,3280,3280,2076
|
|
20231213,095900,195179510,3280,3285,3285,3280,1279
|
|
20231213,095800,190978070,3290,3290,3290,3290,22
|
|
20231213,095700,190905690,3290,3290,3295,3290,220
|
|
20231213,095600,190181885,3290,3290,3290,3290,1
|
|
20231213,095500,190178595,3285,3285,3285,3285,200
|
|
20231213,095400,189521595,3285,3285,3285,3285,40
|
|
20231213,095300,189390195,3285,3285,3285,3285,300
|
|
20231213,095200,188404695,3285,3295,3295,3285,53
|
|
20231213,095100,188230580,3300,3300,3300,3300,4
|
|
20231213,095000,188217380,3300,3300,3300,3300,0
|
|
20231213,094900,188217380,3300,3290,3300,3285,2112
|
|
20231213,094800,181260770,3290,3285,3290,3285,1921
|
|
20231213,094700,174940830,3285,3290,3290,3285,522
|
|
20231213,094600,173223610,3295,3295,3295,3295,0
|
|
20231213,094500,173223610,3295,3290,3295,3290,13
|
|
20231213,094400,173180835,3290,3290,3290,3290,500
|
|
20231213,094300,171535835,3290,3290,3290,3290,0
|
|
20231213,094200,171535835,3290,3290,3290,3290,1265
|
|
20231213,094100,167373985,3295,3295,3295,3295,15
|
|
20231213,094000,167324560,3295,3285,3295,3285,3967
|
|
20231213,093900,154257915,3290,3285,3290,3285,504
|
|
20231213,093800,152599775,3285,3285,3285,3285,2180
|
|
20231213,093700,145438475,3285,3285,3285,3285,24
|
|
20231213,093600,145359635,3280,3280,3285,3280,1182
|
|
20231213,093500,141482670,3280,3280,3280,3280,28
|
|
20231213,093400,141390830,3280,3275,3280,3275,1191
|
|
20231213,093300,137484475,3275,3280,3280,3275,2
|
|
20231213,093200,137477920,3275,3280,3280,3275,422
|
|
20231213,093100,136095570,3280,3280,3280,3280,17
|
|
20231213,093000,136039810,3280,3270,3280,3270,310
|
|
20231213,092900,135026070,3270,3270,3270,3270,600
|
|
20231213,092800,133064070,3280,3275,3280,3270,696
|
|
20231213,092700,130785405,3280,3275,3280,3275,1999
|
|
20231213,092600,124228840,3275,3275,3275,3270,502
|
|
20231213,092500,122585050,3270,3275,3275,3270,1902
|
|
20231213,092400,116362095,3275,3280,3285,3275,5764
|
|
20231213,092300,97468435,3280,3280,3280,3280,10
|
|
20231213,092200,97435635,3280,3280,3280,3275,2333
|
|
20231213,092100,89794895,3280,3280,3280,3275,1130
|
|
20231213,092000,86088995,3285,3280,3285,3275,1172
|
|
20231213,091900,82246460,3285,3280,3285,3280,521
|
|
20231213,091800,80537575,3280,3280,3280,3280,3357
|
|
20231213,091700,69526615,3285,3280,3285,3280,1554
|
|
20231213,091600,64429335,3285,3285,3285,3285,3
|
|
20231213,091500,64419480,3285,3285,3285,3285,1
|
|
20231213,091400,64416195,3280,3280,3280,3280,16
|
|
20231213,091300,64363715,3280,3285,3285,3280,4
|
|
20231213,091200,64350590,3275,3280,3280,3275,303
|
|
20231213,091100,63358080,3290,3280,3290,3275,1002
|
|
20231213,091000,60076290,3280,3280,3280,3280,3190
|
|
20231213,090900,49613090,3280,3290,3290,3280,2602
|
|
20231213,090800,41078520,3280,3280,3280,3280,50
|
|
20231213,090700,40914520,3295,3280,3295,3270,1442
|
|
20231213,090600,36190300,3290,3285,3290,3270,3321
|
|
20231213,090500,25294520,3275,3280,3280,3275,1500
|
|
20231213,090400,20379495,3280,3280,3280,3280,433
|
|
20231213,090300,18959255,3285,3275,3285,3275,107
|
|
20231213,090200,18608820,3275,3275,3275,3275,14
|
|
20231213,090100,18562970,3275,3275,3275,3275,2234
|
|
20231213,090000,11246620,3275,3275,3275,3275,3416
|