597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185400,826611955,3230,3230,3230,3230,2790
|
|
20231214,185300,826611955,3230,3230,3230,3230,0
|
|
20231214,185200,826611955,3230,3230,3230,3230,0
|
|
20231214,185100,826611955,3230,3230,3230,3230,0
|
|
20231214,185000,826611955,3230,3230,3230,3230,0
|
|
20231214,184900,826611955,3230,3230,3230,3230,0
|
|
20231214,184800,826611955,3230,3230,3230,3230,0
|
|
20231214,184700,826611955,3230,3230,3230,3230,0
|
|
20231214,184600,826611955,3230,3230,3230,3230,0
|
|
20231214,184500,826611955,3230,3230,3230,3230,0
|
|
20231214,184400,826611955,3230,3230,3230,3230,0
|
|
20231214,184300,826611955,3230,3230,3230,3230,0
|
|
20231214,184200,826611955,3230,3230,3230,3230,0
|
|
20231214,184100,826611955,3230,3230,3230,3230,0
|
|
20231214,184000,826611955,3230,3230,3230,3230,0
|
|
20231214,183900,826611955,3230,3230,3230,3230,0
|
|
20231214,183800,826611955,3230,3230,3230,3230,0
|
|
20231214,183700,826611955,3230,3230,3230,3230,0
|
|
20231214,183600,826611955,3230,3230,3230,3230,0
|
|
20231214,183500,826611955,3230,3230,3230,3230,0
|
|
20231214,183400,826611955,3230,3230,3230,3230,0
|
|
20231214,183300,826611955,3230,3230,3230,3230,0
|
|
20231214,183200,826611955,3230,3230,3230,3230,0
|
|
20231214,183100,826611955,3230,3230,3230,3230,0
|
|
20231214,183000,826611955,3230,3230,3230,3230,0
|
|
20231214,182900,826611955,3230,3230,3230,3230,0
|
|
20231214,182800,826611955,3230,3230,3230,3230,0
|
|
20231214,182700,826611955,3230,3230,3230,3230,0
|
|
20231214,182600,826611955,3230,3230,3230,3230,0
|
|
20231214,182500,826611955,3230,3230,3230,3230,0
|
|
20231214,182400,826611955,3230,3230,3230,3230,2790
|
|
20231214,182300,826611955,3230,3230,3230,3230,0
|
|
20231214,182200,826611955,3230,3230,3230,3230,0
|
|
20231214,182100,826611955,3230,3230,3230,3230,0
|
|
20231214,182000,826611955,3230,3230,3230,3230,0
|
|
20231214,181900,826611955,3230,3230,3230,3230,0
|
|
20231214,181800,826611955,3230,3230,3230,3230,0
|
|
20231214,181700,826611955,3230,3230,3230,3230,0
|
|
20231214,181600,826611955,3230,3230,3230,3230,0
|
|
20231214,181500,826611955,3230,3230,3230,3230,0
|
|
20231214,181400,826611955,3230,3230,3230,3230,0
|
|
20231214,181300,826611955,3230,3230,3230,3230,0
|
|
20231214,181200,826611955,3230,3230,3230,3230,0
|
|
20231214,181100,826611955,3230,3230,3230,3230,0
|
|
20231214,181000,826611955,3230,3230,3230,3230,0
|
|
20231214,180900,826611955,3230,3230,3230,3230,0
|
|
20231214,180800,826611955,3230,3230,3230,3230,0
|
|
20231214,180700,826611955,3230,3230,3230,3230,0
|
|
20231214,180600,826611955,3230,3230,3230,3230,0
|
|
20231214,180500,826611955,3230,3230,3230,3230,0
|
|
20231214,180400,826611955,3230,3230,3230,3230,0
|
|
20231214,180300,826611955,3230,3230,3230,3230,0
|
|
20231214,180200,826611955,3230,3230,3230,3230,0
|
|
20231214,180100,826611955,3230,3230,3230,3230,0
|
|
20231214,180000,826611955,3230,3230,3230,3230,0
|
|
20231214,175900,826611955,3230,3230,3230,3230,0
|
|
20231214,175800,826611955,3230,3230,3230,3230,0
|
|
20231214,175700,826611955,3230,3230,3230,3230,0
|
|
20231214,175600,826611955,3230,3230,3230,3230,0
|
|
20231214,175500,826611955,3230,3230,3230,3230,0
|
|
20231214,175400,826611955,3230,3230,3230,3230,2790
|
|
20231214,175300,826611955,3230,3230,3230,3230,0
|
|
20231214,175200,826611955,3230,3230,3230,3230,0
|
|
20231214,175100,826611955,3230,3230,3230,3230,0
|
|
20231214,175000,826611955,3230,3230,3230,3230,0
|
|
20231214,174900,826611955,3230,3230,3230,3230,0
|
|
20231214,174800,826611955,3230,3230,3230,3230,0
|
|
20231214,174700,826611955,3230,3230,3230,3230,0
|
|
20231214,174600,826611955,3230,3230,3230,3230,0
|
|
20231214,174500,826611955,3230,3230,3230,3230,0
|
|
20231214,174400,826611955,3230,3230,3230,3230,0
|
|
20231214,174300,826611955,3230,3230,3230,3230,0
|
|
20231214,174200,826611955,3230,3230,3230,3230,0
|
|
20231214,174100,826611955,3230,3230,3230,3230,0
|
|
20231214,174000,826611955,3230,3230,3230,3230,0
|
|
20231214,173900,826611955,3230,3230,3230,3230,0
|
|
20231214,173800,826611955,3230,3230,3230,3230,0
|
|
20231214,173700,826611955,3230,3230,3230,3230,0
|
|
20231214,173600,826611955,3230,3230,3230,3230,0
|
|
20231214,173500,826611955,3230,3230,3230,3230,0
|
|
20231214,173400,826611955,3230,3230,3230,3230,0
|
|
20231214,173300,826611955,3230,3230,3230,3230,0
|
|
20231214,173200,826611955,3230,3230,3230,3230,0
|
|
20231214,173100,826611955,3230,3230,3230,3230,0
|
|
20231214,173000,826611955,3230,3230,3230,3230,0
|
|
20231214,172900,826611955,3230,3230,3230,3230,0
|
|
20231214,172800,826611955,3230,3230,3230,3230,0
|
|
20231214,172700,826611955,3230,3230,3230,3230,0
|
|
20231214,172600,826611955,3230,3230,3230,3230,0
|
|
20231214,172500,826611955,3230,3230,3230,3230,0
|
|
20231214,172400,826611955,3230,3230,3230,3230,2790
|
|
20231214,172300,826611955,3230,3230,3230,3230,0
|
|
20231214,172200,826611955,3230,3230,3230,3230,0
|
|
20231214,172100,826611955,3230,3230,3230,3230,0
|
|
20231214,172000,826611955,3230,3230,3230,3230,0
|
|
20231214,171900,826611955,3230,3230,3230,3230,0
|
|
20231214,171800,826611955,3230,3230,3230,3230,0
|
|
20231214,171700,826611955,3230,3230,3230,3230,0
|
|
20231214,171600,826611955,3230,3230,3230,3230,0
|
|
20231214,171500,826611955,3230,3230,3230,3230,0
|
|
20231214,171400,826611955,3230,3230,3230,3230,0
|
|
20231214,171300,826611955,3230,3230,3230,3230,0
|
|
20231214,171200,826611955,3230,3230,3230,3230,0
|
|
20231214,171100,826611955,3230,3230,3230,3230,0
|
|
20231214,171000,826611955,3230,3230,3230,3230,0
|
|
20231214,170900,826611955,3230,3230,3230,3230,0
|
|
20231214,170800,826611955,3230,3230,3230,3230,0
|
|
20231214,170700,826611955,3230,3230,3230,3230,0
|
|
20231214,170600,826611955,3230,3230,3230,3230,0
|
|
20231214,170500,826611955,3230,3230,3230,3230,0
|
|
20231214,170400,826611955,3230,3230,3230,3230,0
|
|
20231214,170300,826611955,3230,3230,3230,3230,0
|
|
20231214,170200,826611955,3230,3230,3230,3230,0
|
|
20231214,170100,826611955,3230,3230,3230,3230,0
|
|
20231214,170000,826611955,3230,3230,3230,3230,0
|
|
20231214,165900,826611955,3230,3230,3230,3230,0
|
|
20231214,165800,826611955,3230,3230,3230,3230,0
|
|
20231214,165700,826611955,3230,3230,3230,3230,0
|
|
20231214,165600,826611955,3230,3230,3230,3230,0
|
|
20231214,165500,826611955,3230,3230,3230,3230,0
|
|
20231214,165400,826611955,3230,3230,3230,3230,2790
|
|
20231214,165300,826611955,3230,3230,3230,3230,0
|
|
20231214,165200,826611955,3230,3230,3230,3230,0
|
|
20231214,165100,826611955,3230,3230,3230,3230,0
|
|
20231214,165000,826611955,3230,3230,3230,3230,0
|
|
20231214,164900,826611955,3230,3230,3230,3230,0
|
|
20231214,164800,826611955,3230,3230,3230,3230,0
|
|
20231214,164700,826611955,3230,3230,3230,3230,0
|
|
20231214,164600,826611955,3230,3230,3230,3230,0
|
|
20231214,164500,826611955,3230,3230,3230,3230,0
|
|
20231214,164400,826611955,3230,3230,3230,3230,0
|
|
20231214,164300,826611955,3230,3230,3230,3230,0
|
|
20231214,164200,826611955,3230,3230,3230,3230,0
|
|
20231214,164100,826611955,3230,3230,3230,3230,0
|
|
20231214,164000,826611955,3230,3230,3230,3230,0
|
|
20231214,163900,826611955,3230,3230,3230,3230,0
|
|
20231214,163800,826611955,3230,3230,3230,3230,0
|
|
20231214,163700,826611955,3230,3230,3230,3230,0
|
|
20231214,163600,826611955,3230,3230,3230,3230,0
|
|
20231214,163500,826611955,3230,3230,3230,3230,0
|
|
20231214,163400,826611955,3230,3230,3230,3230,0
|
|
20231214,163300,826611955,3230,3230,3230,3230,0
|
|
20231214,163200,826611955,3230,3230,3230,3230,0
|
|
20231214,163100,826611955,3230,3230,3230,3230,0
|
|
20231214,163000,826611955,3230,3230,3230,3230,0
|
|
20231214,162900,826611955,3230,3230,3230,3230,0
|
|
20231214,162800,826611955,3230,3230,3230,3230,0
|
|
20231214,162700,826611955,3230,3230,3230,3230,0
|
|
20231214,162600,826611955,3230,3230,3230,3230,0
|
|
20231214,162500,826611955,3230,3230,3230,3230,0
|
|
20231214,162400,826611955,3230,3230,3230,3230,2790
|
|
20231214,162300,826611955,3230,3230,3230,3230,0
|
|
20231214,162200,826611955,3230,3230,3230,3230,0
|
|
20231214,162100,826611955,3230,3230,3230,3230,0
|
|
20231214,162000,826611955,3230,3230,3230,3230,0
|
|
20231214,161900,826611955,3230,3230,3230,3230,0
|
|
20231214,161800,826611955,3230,3230,3230,3230,0
|
|
20231214,161700,826611955,3230,3230,3230,3230,0
|
|
20231214,161600,826611955,3230,3230,3230,3230,0
|
|
20231214,161500,826611955,3230,3230,3230,3230,0
|
|
20231214,161400,826611955,3230,3230,3230,3230,0
|
|
20231214,161300,826611955,3230,3230,3230,3230,0
|
|
20231214,161200,826611955,3230,3230,3230,3230,0
|
|
20231214,161100,826611955,3230,3230,3230,3230,0
|
|
20231214,161000,826611955,3230,3230,3230,3230,0
|
|
20231214,160900,826611955,3230,3230,3230,3230,0
|
|
20231214,160800,826611955,3230,3230,3230,3230,0
|
|
20231214,160700,826611955,3230,3230,3230,3230,0
|
|
20231214,160600,826611955,3230,3230,3230,3230,0
|
|
20231214,160500,826611955,3230,3230,3230,3230,0
|
|
20231214,160400,826611955,3230,3230,3230,3230,0
|
|
20231214,160300,826611955,3230,3230,3230,3230,0
|
|
20231214,160200,826611955,3230,3230,3230,3230,0
|
|
20231214,160100,826611955,3230,3230,3230,3230,0
|
|
20231214,160000,826611955,3230,3230,3230,3230,0
|
|
20231214,155900,826611955,3230,3230,3230,3230,0
|
|
20231214,155800,826611955,3230,3230,3230,3230,0
|
|
20231214,155700,826611955,3230,3230,3230,3230,0
|
|
20231214,155600,826611955,3230,3230,3230,3230,0
|
|
20231214,155500,826611955,3230,3230,3230,3230,0
|
|
20231214,155400,826611955,3230,3230,3230,3230,2790
|
|
20231214,155300,826611955,3230,3230,3230,3230,0
|
|
20231214,155200,826611955,3230,3230,3230,3230,0
|
|
20231214,155100,826611955,3230,3230,3230,3230,0
|
|
20231214,155000,826611955,3230,3230,3230,3230,0
|
|
20231214,154900,826611955,3230,3230,3230,3230,0
|
|
20231214,154800,826611955,3230,3230,3230,3230,0
|
|
20231214,154700,826611955,3230,3230,3230,3230,0
|
|
20231214,154600,826611955,3230,3230,3230,3230,0
|
|
20231214,154500,826611955,3230,3230,3230,3230,0
|
|
20231214,154400,826611955,3230,3230,3230,3230,0
|
|
20231214,154300,826611955,3230,3230,3230,3230,0
|
|
20231214,154200,826611955,3230,3230,3230,3230,0
|
|
20231214,154100,826611955,3230,3230,3230,3230,0
|
|
20231214,154000,826611955,3230,3230,3230,3230,0
|
|
20231214,153900,826611955,3230,3230,3230,3230,0
|
|
20231214,153800,826611955,3230,3230,3230,3230,0
|
|
20231214,153700,826611955,3230,3230,3230,3230,0
|
|
20231214,153600,826611955,3230,3230,3230,3230,0
|
|
20231214,153500,826611955,3230,3230,3230,3230,0
|
|
20231214,153400,826611955,3230,3230,3230,3230,0
|
|
20231214,153300,826611955,3230,3230,3230,3230,0
|
|
20231214,153200,826611955,3230,3230,3230,3230,0
|
|
20231214,153100,826611955,3230,3230,3230,3230,0
|
|
20231214,153000,826611955,3230,3230,3230,3230,2790
|
|
20231214,152900,817600255,3230,3230,3230,3230,0
|
|
20231214,152800,817600255,3230,3230,3230,3230,0
|
|
20231214,152700,817600255,3230,3230,3230,3230,0
|
|
20231214,152600,817600255,3230,3230,3230,3230,0
|
|
20231214,152500,817600255,3230,3230,3230,3230,0
|
|
20231214,152400,817600255,3230,3230,3230,3230,0
|
|
20231214,152300,817600255,3230,3230,3230,3230,0
|
|
20231214,152200,817600255,3230,3230,3230,3230,0
|
|
20231214,152100,817600255,3230,3230,3230,3230,0
|
|
20231214,152000,817600255,3230,3230,3230,3230,0
|
|
20231214,151900,817600255,3230,3225,3230,3225,5523
|
|
20231214,151800,799765175,3220,3220,3220,3220,0
|
|
20231214,151700,799765175,3220,3225,3225,3220,679
|
|
20231214,151600,797575935,3220,3225,3225,3220,7
|
|
20231214,151500,797553390,3220,3225,3225,3220,447
|
|
20231214,151400,796114045,3220,3220,3220,3220,6
|
|
20231214,151300,796094725,3220,3215,3225,3215,18
|
|
20231214,151200,796036740,3225,3215,3225,3215,7
|
|
20231214,151100,796014210,3215,3215,3215,3215,312
|
|
20231214,151000,795011130,3215,3215,3215,3215,6
|
|
20231214,150900,794991840,3225,3220,3225,3215,157
|
|
20231214,150800,794486995,3215,3220,3220,3215,7004
|
|
20231214,150700,771955785,3225,3220,3225,3220,312
|
|
20231214,150600,770951120,3220,3220,3220,3220,6
|
|
20231214,150500,770931800,3220,3220,3220,3220,6
|
|
20231214,150400,770912480,3220,3220,3220,3220,6
|
|
20231214,150300,770893160,3220,3225,3225,3220,487
|
|
20231214,150200,769325010,3220,3220,3220,3220,37
|
|
20231214,150100,769205870,3220,3220,3220,3220,3
|
|
20231214,150000,769196210,3220,3220,3225,3220,185
|
|
20231214,145900,768599615,3220,3220,3220,3220,253
|
|
20231214,145800,767784955,3220,3220,3220,3220,6
|
|
20231214,145700,767765635,3220,3225,3225,3220,23
|
|
20231214,145600,767691495,3220,3220,3220,3220,6
|
|
20231214,145500,767672175,3220,3220,3220,3220,536
|
|
20231214,145400,765946255,3220,3220,3225,3220,304
|
|
20231214,145300,764967370,3225,3220,3225,3220,207
|
|
20231214,145200,764299825,3225,3220,3225,3220,8
|
|
20231214,145100,764274060,3220,3220,3225,3220,36
|
|
20231214,145000,764157990,3220,3220,3220,3220,6
|
|
20231214,144900,764138670,3225,3220,3225,3220,7
|
|
20231214,144800,764116125,3220,3220,3220,3220,9
|
|
20231214,144700,764087145,3225,3220,3225,3220,8
|
|
20231214,144600,764061380,3220,3220,3225,3220,241
|
|
20231214,144500,763285355,3220,3220,3225,3220,558
|
|
20231214,144400,761488585,3220,3220,3220,3220,6
|
|
20231214,144300,761469265,3220,3220,3225,3220,1153
|
|
20231214,144200,757752105,3220,3220,3220,3220,88
|
|
20231214,144100,757468745,3220,3225,3225,3220,102
|
|
20231214,144000,757140300,3220,3230,3230,3220,801
|
|
20231214,143900,754557570,3225,3225,3225,3225,74
|
|
20231214,143800,754318920,3225,3225,3230,3225,241
|
|
20231214,143700,753540890,3225,3225,3225,3225,115
|
|
20231214,143600,753170015,3225,3225,3225,3225,7
|
|
20231214,143500,753147440,3225,3225,3230,3225,137
|
|
20231214,143400,752705610,3225,3230,3230,3225,109
|
|
20231214,143300,752354050,3230,3230,3230,3225,124
|
|
20231214,143200,751953870,3230,3230,3230,3230,774
|
|
20231214,143100,749453850,3230,3230,3230,3230,7
|
|
20231214,143000,749431240,3235,3230,3235,3230,7
|
|
20231214,142900,749408625,3230,3230,3230,3230,9
|
|
20231214,142800,749379555,3230,3230,3230,3230,7
|
|
20231214,142700,749356945,3230,3230,3230,3230,6
|
|
20231214,142600,749337565,3235,3230,3235,3230,688
|
|
20231214,142500,747114425,3235,3235,3235,3235,1581
|
|
20231214,142400,741999890,3245,3245,3245,3245,0
|
|
20231214,142300,741999890,3245,3245,3245,3245,0
|
|
20231214,142200,741999890,3245,3245,3245,3245,0
|
|
20231214,142100,741999890,3245,3245,3245,3245,0
|
|
20231214,142000,741999890,3245,3245,3245,3245,4
|
|
20231214,141900,741986910,3235,3235,3235,3235,3184
|
|
20231214,141800,731686670,3235,3235,3235,3235,0
|
|
20231214,141700,731686670,3235,3235,3235,3235,300
|
|
20231214,141600,730716170,3235,3240,3245,3235,502
|
|
20231214,141500,729089200,3245,3245,3245,3240,398
|
|
20231214,141400,727799640,3245,3245,3245,3245,0
|
|
20231214,141300,727799640,3245,3245,3245,3245,0
|
|
20231214,141200,727799640,3245,3235,3245,3235,220
|
|
20231214,141100,727087930,3245,3245,3245,3245,3
|
|
20231214,141000,727078195,3235,3235,3235,3235,5
|
|
20231214,140900,727062020,3245,3245,3245,3245,0
|
|
20231214,140800,727062020,3245,3245,3245,3245,2
|
|
20231214,140700,727055530,3240,3240,3240,3240,1
|
|
20231214,140600,727052290,3245,3245,3245,3245,0
|
|
20231214,140500,727052290,3245,3245,3245,3245,0
|
|
20231214,140400,727052290,3245,3245,3245,3245,0
|
|
20231214,140300,727052290,3245,3245,3245,3245,0
|
|
20231214,140200,727052290,3245,3245,3245,3245,173
|
|
20231214,140100,726490905,3240,3240,3240,3240,100
|
|
20231214,140000,726166905,3245,3245,3245,3245,118
|
|
20231214,135900,725783995,3245,3245,3245,3245,1
|
|
20231214,135800,725780750,3235,3240,3240,3235,56
|
|
20231214,135700,725599550,3240,3240,3240,3240,0
|
|
20231214,135600,725599550,3240,3240,3240,3240,2442
|
|
20231214,135500,717687470,3240,3240,3240,3240,1510
|
|
20231214,135400,712795070,3240,3240,3240,3240,958
|
|
20231214,135300,709691150,3235,3235,3235,3235,0
|
|
20231214,135200,709691150,3235,3235,3235,3235,0
|
|
20231214,135100,709691150,3235,3235,3235,3235,0
|
|
20231214,135000,709691150,3235,3235,3235,3235,78
|
|
20231214,134900,709438820,3235,3235,3235,3235,545
|
|
20231214,134800,707675745,3230,3230,3230,3230,0
|
|
20231214,134700,707675745,3230,3230,3230,3230,0
|
|
20231214,134600,707675745,3230,3230,3230,3230,0
|
|
20231214,134500,707675745,3230,3230,3230,3230,186
|
|
20231214,134400,707074965,3230,3230,3230,3230,100
|
|
20231214,134300,706751965,3235,3235,3235,3235,0
|
|
20231214,134200,706751965,3235,3235,3235,3235,42
|
|
20231214,134100,706616095,3230,3230,3230,3230,0
|
|
20231214,134000,706616095,3230,3235,3235,3230,116
|
|
20231214,133900,706241335,3235,3235,3235,3235,16
|
|
20231214,133800,706189575,3235,3235,3235,3235,0
|
|
20231214,133700,706189575,3235,3235,3235,3235,1
|
|
20231214,133600,706186340,3230,3230,3230,3230,7
|
|
20231214,133500,706163730,3230,3230,3230,3230,1
|
|
20231214,133400,706160500,3230,3230,3230,3230,7
|
|
20231214,133300,706137890,3240,3240,3240,3240,0
|
|
20231214,133200,706137890,3240,3240,3240,3240,0
|
|
20231214,133100,706137890,3240,3240,3240,3240,0
|
|
20231214,133000,706137890,3240,3240,3240,3240,92
|
|
20231214,132900,705839810,3240,3240,3240,3240,1
|
|
20231214,132800,705836570,3235,3235,3235,3235,0
|
|
20231214,132700,705836570,3235,3230,3235,3230,1500
|
|
20231214,132600,700984555,3225,3225,3225,3225,297
|
|
20231214,132500,700026730,3225,3230,3230,3225,362
|
|
20231214,132400,698858780,3230,3230,3230,3230,0
|
|
20231214,132300,698858780,3230,3230,3230,3230,690
|
|
20231214,132200,696630080,3230,3230,3230,3230,13
|
|
20231214,132100,696588090,3230,3230,3230,3230,165
|
|
20231214,132000,696055140,3230,3230,3230,3230,1000
|
|
20231214,131900,692825140,3235,3225,3235,3225,623
|
|
20231214,131800,690814345,3230,3230,3230,3230,0
|
|
20231214,131700,690814345,3230,3230,3230,3230,0
|
|
20231214,131600,690814345,3230,3230,3230,3230,0
|
|
20231214,131500,690814345,3230,3220,3230,3220,245
|
|
20231214,131400,690025435,3230,3230,3230,3230,0
|
|
20231214,131300,690025435,3230,3230,3230,3230,0
|
|
20231214,131200,690025435,3230,3230,3230,3230,0
|
|
20231214,131100,690025435,3230,3230,3230,3230,1
|
|
20231214,131000,690022205,3220,3220,3220,3220,55
|
|
20231214,130900,689845105,3235,3235,3235,3235,0
|
|
20231214,130800,689845105,3235,3235,3235,3235,0
|
|
20231214,130700,689845105,3235,3235,3235,3235,0
|
|
20231214,130600,689845105,3235,3235,3235,3235,0
|
|
20231214,130500,689845105,3235,3235,3235,3235,0
|
|
20231214,130400,689845105,3235,3235,3235,3235,0
|
|
20231214,130300,689845105,3235,3235,3235,3235,1
|
|
20231214,130200,689841870,3230,3230,3230,3230,319
|
|
20231214,130100,688811500,3230,3230,3230,3230,0
|
|
20231214,130000,688811500,3230,3230,3230,3230,0
|
|
20231214,125900,688811500,3230,3230,3230,3230,0
|
|
20231214,125800,688811500,3230,3230,3230,3230,4
|
|
20231214,125700,688798580,3230,3230,3230,3230,4
|
|
20231214,125600,688785660,3230,3230,3230,3230,3
|
|
20231214,125500,688775970,3220,3225,3225,3220,100
|
|
20231214,125400,688453720,3230,3230,3230,3230,37
|
|
20231214,125300,688334210,3230,3230,3230,3230,306
|
|
20231214,125200,687345830,3235,3235,3235,3235,0
|
|
20231214,125100,687345830,3235,3235,3235,3235,300
|
|
20231214,125000,686375330,3235,3225,3235,3225,539
|
|
20231214,124900,684635545,3225,3225,3225,3225,100
|
|
20231214,124800,684313045,3225,3225,3225,3225,37
|
|
20231214,124700,684193720,3225,3220,3225,3220,1369
|
|
20231214,124600,679785535,3215,3215,3215,3215,367
|
|
20231214,124500,678605630,3210,3210,3210,3210,15
|
|
20231214,124400,678557480,3210,3210,3210,3210,2500
|
|
20231214,124300,670532480,3215,3215,3215,3215,800
|
|
20231214,124200,667960480,3215,3215,3215,3215,0
|
|
20231214,124100,667960480,3215,3210,3215,3210,189
|
|
20231214,124000,667353765,3210,3210,3210,3210,150
|
|
20231214,123900,666872265,3215,3215,3215,3215,100
|
|
20231214,123800,666550765,3215,3210,3215,3210,502
|
|
20231214,123700,664936845,3215,3215,3215,3215,500
|
|
20231214,123600,663329345,3215,3215,3215,3215,503
|
|
20231214,123500,661712200,3215,3215,3215,3215,1002
|
|
20231214,123400,658490770,3210,3210,3210,3210,0
|
|
20231214,123300,658490770,3210,3210,3210,3210,20
|
|
20231214,123200,658426570,3210,3210,3210,3210,0
|
|
20231214,123100,658426570,3210,3210,3210,3210,1
|
|
20231214,123000,658423360,3210,3210,3210,3210,0
|
|
20231214,122900,658423360,3210,3210,3210,3210,180
|
|
20231214,122800,657845560,3210,3210,3210,3210,0
|
|
20231214,122700,657845560,3210,3210,3210,3210,0
|
|
20231214,122600,657845560,3210,3215,3215,3210,94
|
|
20231214,122500,657543800,3210,3210,3210,3210,0
|
|
20231214,122400,657543800,3210,3210,3210,3210,1
|
|
20231214,122300,657540590,3210,3210,3210,3210,200
|
|
20231214,122200,656898590,3210,3210,3210,3210,1356
|
|
20231214,122100,652545830,3210,3215,3215,3210,276
|
|
20231214,122000,651658870,3215,3215,3215,3215,1
|
|
20231214,121900,651655655,3215,3215,3215,3215,55
|
|
20231214,121800,651478830,3215,3210,3215,3210,2097
|
|
20231214,121700,644747310,3210,3210,3210,3210,6285
|
|
20231214,121600,624572460,3210,3210,3210,3210,1
|
|
20231214,121500,624569250,3205,3205,3205,3205,0
|
|
20231214,121400,624569250,3205,3205,3205,3205,30
|
|
20231214,121300,624473100,3205,3205,3205,3205,0
|
|
20231214,121200,624473100,3205,3205,3205,3205,0
|
|
20231214,121100,624473100,3205,3205,3205,3205,30
|
|
20231214,121000,624376950,3210,3210,3210,3210,1
|
|
20231214,120900,624373740,3205,3205,3205,3205,2102
|
|
20231214,120800,617636830,3205,3205,3205,3205,47
|
|
20231214,120700,617486195,3215,3215,3215,3215,1
|
|
20231214,120600,617482980,3205,3205,3205,3205,270
|
|
20231214,120500,616617630,3210,3210,3210,3210,0
|
|
20231214,120400,616617630,3210,3210,3210,3210,0
|
|
20231214,120300,616617630,3210,3210,3210,3210,2339
|
|
20231214,120200,609109440,3210,3215,3215,3210,301
|
|
20231214,120100,608141730,3215,3215,3215,3215,1
|
|
20231214,120000,608138515,3215,3215,3215,3215,0
|
|
20231214,115900,608138515,3215,3215,3215,3215,0
|
|
20231214,115800,608138515,3215,3215,3215,3215,0
|
|
20231214,115700,608138515,3215,3215,3215,3215,8
|
|
20231214,115600,608112795,3210,3210,3210,3210,0
|
|
20231214,115500,608112795,3210,3210,3210,3210,0
|
|
20231214,115400,608112795,3210,3210,3210,3210,0
|
|
20231214,115300,608112795,3210,3210,3210,3210,0
|
|
20231214,115200,608112795,3210,3210,3210,3210,50
|
|
20231214,115100,607952295,3210,3210,3210,3210,50
|
|
20231214,115000,607791795,3210,3210,3210,3210,10
|
|
20231214,114900,607759695,3210,3210,3210,3210,0
|
|
20231214,114800,607759695,3210,3210,3210,3210,0
|
|
20231214,114700,607759695,3210,3215,3215,3210,132
|
|
20231214,114600,607335925,3210,3215,3215,3210,80
|
|
20231214,114500,607079075,3215,3215,3215,3215,11
|
|
20231214,114400,607043710,3215,3215,3215,3215,0
|
|
20231214,114300,607043710,3215,3210,3215,3210,51
|
|
20231214,114200,606879900,3215,3215,3215,3215,0
|
|
20231214,114100,606879900,3215,3215,3215,3215,30
|
|
20231214,114000,606783450,3215,3210,3215,3210,62
|
|
20231214,113900,606584330,3215,3215,3215,3215,0
|
|
20231214,113800,606584330,3215,3210,3215,3210,110
|
|
20231214,113700,606231180,3210,3210,3210,3210,23623
|
|
20231214,113600,530401350,3210,3210,3210,3210,17
|
|
20231214,113500,530346780,3210,3210,3210,3210,18
|
|
20231214,113400,530289000,3205,3205,3205,3205,10
|
|
20231214,113300,530256950,3210,3210,3210,3210,110
|
|
20231214,113200,529903850,3210,3210,3210,3210,0
|
|
20231214,113100,529903850,3210,3205,3210,3205,113
|
|
20231214,113000,529541135,3210,3205,3210,3200,725
|
|
20231214,112900,527218935,3205,3205,3205,3205,270
|
|
20231214,112800,526353585,3205,3205,3205,3205,1230
|
|
20231214,112700,522411435,3210,3210,3210,3210,5
|
|
20231214,112600,522395385,3210,3200,3210,3200,568
|
|
20231214,112500,520576975,3200,3200,3200,3200,70
|
|
20231214,112400,520352975,3205,3210,3210,3205,173
|
|
20231214,112300,519798440,3205,3205,3205,3205,1500
|
|
20231214,112200,514990940,3205,3205,3205,3200,401
|
|
20231214,112100,513707555,3205,3205,3205,3205,3944
|
|
20231214,112000,501067035,3205,3205,3210,3205,75
|
|
20231214,111900,500826610,3210,3210,3210,3210,5
|
|
20231214,111800,500810560,3210,3210,3210,3205,384
|
|
20231214,111700,499578340,3205,3210,3210,3205,2003
|
|
20231214,111600,493157710,3210,3210,3210,3210,21
|
|
20231214,111500,493090300,3210,3205,3210,3205,206
|
|
20231214,111400,492430040,3205,3205,3205,3205,23
|
|
20231214,111300,492356325,3205,3205,3210,3205,474
|
|
20231214,111200,490836655,3210,3210,3210,3210,3321
|
|
20231214,111100,480176245,3215,3215,3215,3215,0
|
|
20231214,111000,480176245,3215,3215,3215,3215,0
|
|
20231214,110900,480176245,3215,3215,3215,3215,0
|
|
20231214,110800,480176245,3215,3215,3215,3215,10
|
|
20231214,110700,480144095,3210,3205,3210,3205,3224
|
|
20231214,110600,469796055,3210,3210,3210,3210,1
|
|
20231214,110500,469792845,3210,3205,3210,3205,26
|
|
20231214,110400,469709395,3210,3210,3210,3210,228
|
|
20231214,110300,468977515,3210,3210,3210,3210,0
|
|
20231214,110200,468977515,3210,3210,3210,3210,13
|
|
20231214,110100,468935785,3210,3210,3210,3210,0
|
|
20231214,110000,468935785,3210,3210,3210,3210,5
|
|
20231214,105900,468919735,3215,3215,3215,3215,0
|
|
20231214,105800,468919735,3215,3215,3215,3215,1
|
|
20231214,105700,468916520,3215,3215,3215,3215,0
|
|
20231214,105600,468916520,3215,3215,3215,3215,3
|
|
20231214,105500,468906875,3205,3210,3210,3205,1002
|
|
20231214,105400,465692380,3210,3210,3210,3210,299
|
|
20231214,105300,464732590,3215,3215,3215,3215,0
|
|
20231214,105200,464732590,3215,3215,3215,3215,0
|
|
20231214,105100,464732590,3215,3215,3215,3215,7050
|
|
20231214,105000,442066840,3215,3215,3215,3215,2
|
|
20231214,104900,442060410,3220,3220,3220,3220,1
|
|
20231214,104800,442057190,3215,3215,3215,3215,1
|
|
20231214,104700,442053975,3220,3220,3220,3220,30
|
|
20231214,104600,441957375,3220,3220,3220,3220,751
|
|
20231214,104500,439539155,3220,3220,3220,3220,0
|
|
20231214,104400,439539155,3220,3220,3220,3220,30
|
|
20231214,104300,439442555,3215,3215,3215,3215,0
|
|
20231214,104200,439442555,3215,3215,3215,3215,0
|
|
20231214,104100,439442555,3215,3215,3215,3215,600
|
|
20231214,104000,437513555,3215,3220,3220,3215,8
|
|
20231214,103900,437487800,3215,3215,3215,3215,0
|
|
20231214,103800,437487800,3215,3215,3215,3215,10
|
|
20231214,103700,437455650,3210,3210,3210,3210,13
|
|
20231214,103600,437413920,3210,3210,3210,3205,1460
|
|
20231214,103500,432731120,3205,3210,3210,3205,538
|
|
20231214,103400,431006260,3210,3210,3210,3210,130
|
|
20231214,103300,430588960,3210,3215,3215,3210,8039
|
|
20231214,103200,404778865,3225,3225,3225,3225,0
|
|
20231214,103100,404778865,3225,3220,3225,3215,23931
|
|
20231214,103000,327723025,3225,3225,3225,3225,0
|
|
20231214,102900,327723025,3225,3225,3225,3225,6473
|
|
20231214,102800,306847600,3220,3220,3225,3220,239
|
|
20231214,102700,306078015,3225,3220,3225,3220,142
|
|
20231214,102600,305620085,3225,3225,3225,3220,713
|
|
20231214,102500,303320670,3225,3225,3225,3220,484
|
|
20231214,102400,301761420,3225,3225,3225,3225,11
|
|
20231214,102300,301725945,3220,3220,3220,3220,779
|
|
20231214,102200,299217565,3225,3225,3225,3225,0
|
|
20231214,102100,299217565,3225,3225,3225,3225,552
|
|
20231214,102000,297437365,3225,3220,3225,3220,967
|
|
20231214,101900,294323575,3220,3215,3220,3215,146
|
|
20231214,101800,293853470,3215,3220,3220,3215,814
|
|
20231214,101700,291232960,3220,3220,3220,3220,3636
|
|
20231214,101600,279525040,3215,3215,3215,3215,1946
|
|
20231214,101500,273268650,3215,3210,3215,3210,1012
|
|
20231214,101400,270020120,3210,3210,3215,3210,954
|
|
20231214,101300,266957765,3215,3210,3220,3200,5931
|
|
20231214,101200,247959630,3205,3210,3210,3205,2337
|
|
20231214,101100,240460015,3215,3220,3220,3215,53
|
|
20231214,101000,240289605,3215,3220,3220,3210,5448
|
|
20231214,100900,222770950,3220,3230,3230,3215,8437
|
|
20231214,100800,195622600,3225,3225,3225,3225,6042
|
|
20231214,100700,176137150,3225,3225,3225,3225,20
|
|
20231214,100600,176072650,3225,3225,3225,3225,270
|
|
20231214,100500,175201900,3225,3235,3235,3225,5679
|
|
20231214,100400,156871670,3235,3235,3235,3235,0
|
|
20231214,100300,156871670,3235,3235,3235,3235,30
|
|
20231214,100200,156774620,3235,3235,3235,3235,200
|
|
20231214,100100,156127620,3235,3235,3235,3235,772
|
|
20231214,100000,153630200,3235,3235,3235,3235,976
|
|
20231214,095900,150472840,3235,3235,3240,3235,530
|
|
20231214,095800,148758285,3245,3235,3245,3235,125
|
|
20231214,095700,148353810,3250,3250,3250,3250,0
|
|
20231214,095600,148353810,3250,3245,3250,3240,569
|
|
20231214,095500,146510235,3250,3240,3250,3240,779
|
|
20231214,095400,143986265,3240,3240,3240,3240,1
|
|
20231214,095300,143983025,3235,3235,3235,3235,400
|
|
20231214,095200,142689025,3240,3240,3240,3240,0
|
|
20231214,095100,142689025,3240,3230,3240,3230,2
|
|
20231214,095000,142682555,3230,3230,3230,3230,264
|
|
20231214,094900,141829835,3235,3235,3235,3235,1204
|
|
20231214,094800,137934895,3235,3235,3235,3235,1002
|
|
20231214,094700,134693425,3240,3240,3240,3240,32
|
|
20231214,094600,134589745,3240,3240,3240,3240,100
|
|
20231214,094500,134265745,3250,3250,3250,3240,15
|
|
20231214,094400,134217095,3235,3235,3235,3235,0
|
|
20231214,094300,134217095,3235,3240,3250,3235,393
|
|
20231214,094200,132945315,3250,3250,3250,3250,0
|
|
20231214,094100,132945315,3250,3250,3250,3250,1
|
|
20231214,094000,132942065,3240,3240,3240,3240,1000
|
|
20231214,093900,129702065,3245,3235,3245,3235,236
|
|
20231214,093800,128937220,3240,3240,3240,3240,2002
|
|
20231214,093700,122450740,3240,3240,3240,3240,293
|
|
20231214,093600,121501420,3240,3240,3240,3235,244
|
|
20231214,093500,120711790,3245,3245,3245,3245,0
|
|
20231214,093400,120711790,3245,3240,3245,3240,2
|
|
20231214,093300,120705305,3245,3245,3245,3245,22
|
|
20231214,093200,120633915,3245,3245,3245,3235,21
|
|
20231214,093100,120565800,3245,3245,3245,3245,110
|
|
20231214,093000,120208850,3245,3240,3245,3240,8
|
|
20231214,092900,120182900,3245,3245,3245,3245,0
|
|
20231214,092800,120182900,3245,3245,3245,3245,1
|
|
20231214,092700,120179655,3245,3235,3245,3235,201
|
|
20231214,092600,119528650,3235,3235,3235,3235,50
|
|
20231214,092500,119366900,3235,3245,3245,3235,382
|
|
20231214,092400,118131075,3245,3240,3245,3240,32
|
|
20231214,092300,118027385,3235,3245,3245,3235,3009
|
|
20231214,092200,108277925,3255,3245,3255,3245,2
|
|
20231214,092100,108271425,3255,3245,3255,3245,28
|
|
20231214,092000,108180555,3245,3250,3250,3240,1025
|
|
20231214,091900,104853335,3240,3240,3240,3240,981
|
|
20231214,091800,101674895,3240,3240,3240,3240,27
|
|
20231214,091700,101587415,3240,3255,3255,3240,46
|
|
20231214,091600,101438360,3255,3255,3255,3255,21
|
|
20231214,091500,101370005,3260,3240,3260,3240,522
|
|
20231214,091400,99678685,3240,3240,3260,3240,1112
|
|
20231214,091300,96075300,3260,3245,3260,3240,2004
|
|
20231214,091200,89582080,3255,3250,3255,3250,1690
|
|
20231214,091100,84087070,3250,3250,3250,3250,0
|
|
20231214,091000,84087070,3250,3255,3255,3250,690
|
|
20231214,090900,81842070,3250,3255,3255,3250,86
|
|
20231214,090800,81562540,3255,3255,3255,3255,455
|
|
20231214,090700,80081515,3260,3260,3260,3260,0
|
|
20231214,090600,80081515,3260,3270,3270,3260,7539
|
|
20231214,090500,55487585,3265,3260,3265,3260,726
|
|
20231214,090400,53117475,3265,3265,3265,3260,509
|
|
20231214,090300,51455615,3265,3265,3270,3265,2531
|
|
20231214,090200,43191845,3265,3255,3265,3255,4410
|
|
20231214,090100,28801615,3250,3250,3250,3250,3649
|
|
20231214,090000,16942365,3250,3220,3250,3220,5255
|