597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185400,712013315,3240,3240,3240,3240,5395
|
|
20231215,185300,712013315,3240,3240,3240,3240,0
|
|
20231215,185200,712013315,3240,3240,3240,3240,0
|
|
20231215,185100,712013315,3240,3240,3240,3240,0
|
|
20231215,185000,712013315,3240,3240,3240,3240,0
|
|
20231215,184900,712013315,3240,3240,3240,3240,0
|
|
20231215,184800,712013315,3240,3240,3240,3240,0
|
|
20231215,184700,712013315,3240,3240,3240,3240,0
|
|
20231215,184600,712013315,3240,3240,3240,3240,0
|
|
20231215,184500,712013315,3240,3240,3240,3240,0
|
|
20231215,184400,712013315,3240,3240,3240,3240,0
|
|
20231215,184300,712013315,3240,3240,3240,3240,0
|
|
20231215,184200,712013315,3240,3240,3240,3240,0
|
|
20231215,184100,712013315,3240,3240,3240,3240,0
|
|
20231215,184000,712013315,3240,3240,3240,3240,0
|
|
20231215,183900,712013315,3240,3240,3240,3240,0
|
|
20231215,183800,712013315,3240,3240,3240,3240,0
|
|
20231215,183700,712013315,3240,3240,3240,3240,0
|
|
20231215,183600,712013315,3240,3240,3240,3240,0
|
|
20231215,183500,712013315,3240,3240,3240,3240,0
|
|
20231215,183400,712013315,3240,3240,3240,3240,0
|
|
20231215,183300,712013315,3240,3240,3240,3240,0
|
|
20231215,183200,712013315,3240,3240,3240,3240,0
|
|
20231215,183100,712013315,3240,3240,3240,3240,0
|
|
20231215,183000,712013315,3240,3240,3240,3240,0
|
|
20231215,182900,712013315,3240,3240,3240,3240,0
|
|
20231215,182800,712013315,3240,3240,3240,3240,0
|
|
20231215,182700,712013315,3240,3240,3240,3240,0
|
|
20231215,182600,712013315,3240,3240,3240,3240,0
|
|
20231215,182500,712013315,3240,3240,3240,3240,0
|
|
20231215,182400,712013315,3240,3240,3240,3240,5395
|
|
20231215,182300,712013315,3240,3240,3240,3240,0
|
|
20231215,182200,712013315,3240,3240,3240,3240,0
|
|
20231215,182100,712013315,3240,3240,3240,3240,0
|
|
20231215,182000,712013315,3240,3240,3240,3240,0
|
|
20231215,181900,712013315,3240,3240,3240,3240,0
|
|
20231215,181800,712013315,3240,3240,3240,3240,0
|
|
20231215,181700,712013315,3240,3240,3240,3240,0
|
|
20231215,181600,712013315,3240,3240,3240,3240,0
|
|
20231215,181500,712013315,3240,3240,3240,3240,0
|
|
20231215,181400,712013315,3240,3240,3240,3240,0
|
|
20231215,181300,712013315,3240,3240,3240,3240,0
|
|
20231215,181200,712013315,3240,3240,3240,3240,0
|
|
20231215,181100,712013315,3240,3240,3240,3240,0
|
|
20231215,181000,712013315,3240,3240,3240,3240,0
|
|
20231215,180900,712013315,3240,3240,3240,3240,0
|
|
20231215,180800,712013315,3240,3240,3240,3240,0
|
|
20231215,180700,712013315,3240,3240,3240,3240,0
|
|
20231215,180600,712013315,3240,3240,3240,3240,0
|
|
20231215,180500,712013315,3240,3240,3240,3240,0
|
|
20231215,180400,712013315,3240,3240,3240,3240,0
|
|
20231215,180300,712013315,3240,3240,3240,3240,0
|
|
20231215,180200,712013315,3240,3240,3240,3240,0
|
|
20231215,180100,712013315,3240,3240,3240,3240,0
|
|
20231215,180000,712013315,3240,3240,3240,3240,0
|
|
20231215,175900,712013315,3240,3240,3240,3240,0
|
|
20231215,175800,712013315,3240,3240,3240,3240,0
|
|
20231215,175700,712013315,3240,3240,3240,3240,0
|
|
20231215,175600,712013315,3240,3240,3240,3240,0
|
|
20231215,175500,712013315,3240,3240,3240,3240,0
|
|
20231215,175400,712013315,3240,3240,3240,3240,5395
|
|
20231215,175300,712013315,3240,3240,3240,3240,0
|
|
20231215,175200,712013315,3240,3240,3240,3240,0
|
|
20231215,175100,712013315,3240,3240,3240,3240,0
|
|
20231215,175000,712013315,3240,3240,3240,3240,0
|
|
20231215,174900,712013315,3240,3240,3240,3240,0
|
|
20231215,174800,712013315,3240,3240,3240,3240,0
|
|
20231215,174700,712013315,3240,3240,3240,3240,0
|
|
20231215,174600,712013315,3240,3240,3240,3240,0
|
|
20231215,174500,712013315,3240,3240,3240,3240,0
|
|
20231215,174400,712013315,3240,3240,3240,3240,0
|
|
20231215,174300,712013315,3240,3240,3240,3240,0
|
|
20231215,174200,712013315,3240,3240,3240,3240,0
|
|
20231215,174100,712013315,3240,3240,3240,3240,0
|
|
20231215,174000,712013315,3240,3240,3240,3240,0
|
|
20231215,173900,712013315,3240,3240,3240,3240,0
|
|
20231215,173800,712013315,3240,3240,3240,3240,0
|
|
20231215,173700,712013315,3240,3240,3240,3240,0
|
|
20231215,173600,712013315,3240,3240,3240,3240,0
|
|
20231215,173500,712013315,3240,3240,3240,3240,0
|
|
20231215,173400,712013315,3240,3240,3240,3240,0
|
|
20231215,173300,712013315,3240,3240,3240,3240,0
|
|
20231215,173200,712013315,3240,3240,3240,3240,0
|
|
20231215,173100,712013315,3240,3240,3240,3240,0
|
|
20231215,173000,712013315,3240,3240,3240,3240,0
|
|
20231215,172900,712013315,3240,3240,3240,3240,0
|
|
20231215,172800,712013315,3240,3240,3240,3240,0
|
|
20231215,172700,712013315,3240,3240,3240,3240,0
|
|
20231215,172600,712013315,3240,3240,3240,3240,0
|
|
20231215,172500,712013315,3240,3240,3240,3240,0
|
|
20231215,172400,712013315,3240,3240,3240,3240,5395
|
|
20231215,172300,712013315,3240,3240,3240,3240,0
|
|
20231215,172200,712013315,3240,3240,3240,3240,0
|
|
20231215,172100,712013315,3240,3240,3240,3240,0
|
|
20231215,172000,712013315,3240,3240,3240,3240,0
|
|
20231215,171900,712013315,3240,3240,3240,3240,0
|
|
20231215,171800,712013315,3240,3240,3240,3240,0
|
|
20231215,171700,712013315,3240,3240,3240,3240,0
|
|
20231215,171600,712013315,3240,3240,3240,3240,0
|
|
20231215,171500,712013315,3240,3240,3240,3240,0
|
|
20231215,171400,712013315,3240,3240,3240,3240,0
|
|
20231215,171300,712013315,3240,3240,3240,3240,0
|
|
20231215,171200,712013315,3240,3240,3240,3240,0
|
|
20231215,171100,712013315,3240,3240,3240,3240,0
|
|
20231215,171000,712013315,3240,3240,3240,3240,0
|
|
20231215,170900,712013315,3240,3240,3240,3240,0
|
|
20231215,170800,712013315,3240,3240,3240,3240,0
|
|
20231215,170700,712013315,3240,3240,3240,3240,0
|
|
20231215,170600,712013315,3240,3240,3240,3240,0
|
|
20231215,170500,712013315,3240,3240,3240,3240,0
|
|
20231215,170400,712013315,3240,3240,3240,3240,0
|
|
20231215,170300,712013315,3240,3240,3240,3240,0
|
|
20231215,170200,712013315,3240,3240,3240,3240,0
|
|
20231215,170100,712013315,3240,3240,3240,3240,0
|
|
20231215,170000,712013315,3240,3240,3240,3240,0
|
|
20231215,165900,712013315,3240,3240,3240,3240,0
|
|
20231215,165800,712013315,3240,3240,3240,3240,0
|
|
20231215,165700,712013315,3240,3240,3240,3240,0
|
|
20231215,165600,712013315,3240,3240,3240,3240,0
|
|
20231215,165500,712013315,3240,3240,3240,3240,0
|
|
20231215,165400,712013315,3240,3240,3240,3240,5395
|
|
20231215,165300,712013315,3240,3240,3240,3240,0
|
|
20231215,165200,712013315,3240,3240,3240,3240,0
|
|
20231215,165100,712013315,3240,3240,3240,3240,0
|
|
20231215,165000,712013315,3240,3240,3240,3240,0
|
|
20231215,164900,712013315,3240,3240,3240,3240,0
|
|
20231215,164800,712013315,3240,3240,3240,3240,0
|
|
20231215,164700,712013315,3240,3240,3240,3240,0
|
|
20231215,164600,712013315,3240,3240,3240,3240,0
|
|
20231215,164500,712013315,3240,3240,3240,3240,0
|
|
20231215,164400,712013315,3240,3240,3240,3240,0
|
|
20231215,164300,712013315,3240,3240,3240,3240,0
|
|
20231215,164200,712013315,3240,3240,3240,3240,0
|
|
20231215,164100,712013315,3240,3240,3240,3240,0
|
|
20231215,164000,712013315,3240,3240,3240,3240,0
|
|
20231215,163900,712013315,3240,3240,3240,3240,0
|
|
20231215,163800,712013315,3240,3240,3240,3240,0
|
|
20231215,163700,712013315,3240,3240,3240,3240,0
|
|
20231215,163600,712013315,3240,3240,3240,3240,0
|
|
20231215,163500,712013315,3240,3240,3240,3240,0
|
|
20231215,163400,712013315,3240,3240,3240,3240,0
|
|
20231215,163300,712013315,3240,3240,3240,3240,0
|
|
20231215,163200,712013315,3240,3240,3240,3240,0
|
|
20231215,163100,712013315,3240,3240,3240,3240,0
|
|
20231215,163000,712013315,3240,3240,3240,3240,0
|
|
20231215,162900,712013315,3240,3240,3240,3240,0
|
|
20231215,162800,712013315,3240,3240,3240,3240,0
|
|
20231215,162700,712013315,3240,3240,3240,3240,0
|
|
20231215,162600,712013315,3240,3240,3240,3240,0
|
|
20231215,162500,712013315,3240,3240,3240,3240,0
|
|
20231215,162400,712013315,3240,3240,3240,3240,5395
|
|
20231215,162300,712013315,3240,3240,3240,3240,0
|
|
20231215,162200,712013315,3240,3240,3240,3240,0
|
|
20231215,162100,712013315,3240,3240,3240,3240,0
|
|
20231215,162000,712013315,3240,3240,3240,3240,0
|
|
20231215,161900,712013315,3240,3240,3240,3240,0
|
|
20231215,161800,712013315,3240,3240,3240,3240,0
|
|
20231215,161700,712013315,3240,3240,3240,3240,0
|
|
20231215,161600,712013315,3240,3240,3240,3240,0
|
|
20231215,161500,712013315,3240,3240,3240,3240,0
|
|
20231215,161400,712013315,3240,3240,3240,3240,0
|
|
20231215,161300,712013315,3240,3240,3240,3240,0
|
|
20231215,161200,712013315,3240,3240,3240,3240,0
|
|
20231215,161100,712013315,3240,3240,3240,3240,0
|
|
20231215,161000,712013315,3240,3240,3240,3240,0
|
|
20231215,160900,712013315,3240,3240,3240,3240,0
|
|
20231215,160800,712013315,3240,3240,3240,3240,0
|
|
20231215,160700,712013315,3240,3240,3240,3240,0
|
|
20231215,160600,712013315,3240,3240,3240,3240,0
|
|
20231215,160500,712013315,3240,3240,3240,3240,0
|
|
20231215,160400,712013315,3240,3240,3240,3240,0
|
|
20231215,160300,712013315,3240,3240,3240,3240,0
|
|
20231215,160200,712013315,3240,3240,3240,3240,0
|
|
20231215,160100,712013315,3240,3240,3240,3240,0
|
|
20231215,160000,712013315,3240,3240,3240,3240,0
|
|
20231215,155900,712013315,3240,3240,3240,3240,0
|
|
20231215,155800,712013315,3240,3240,3240,3240,0
|
|
20231215,155700,712013315,3240,3240,3240,3240,0
|
|
20231215,155600,712013315,3240,3240,3240,3240,0
|
|
20231215,155500,712013315,3240,3240,3240,3240,0
|
|
20231215,155400,712013315,3240,3240,3240,3240,5395
|
|
20231215,155300,712013315,3240,3240,3240,3240,0
|
|
20231215,155200,712013315,3240,3240,3240,3240,0
|
|
20231215,155100,712013315,3240,3240,3240,3240,0
|
|
20231215,155000,712013315,3240,3240,3240,3240,0
|
|
20231215,154900,712013315,3240,3240,3240,3240,0
|
|
20231215,154800,712013315,3240,3240,3240,3240,0
|
|
20231215,154700,712013315,3240,3240,3240,3240,0
|
|
20231215,154600,712013315,3240,3240,3240,3240,0
|
|
20231215,154500,712013315,3240,3240,3240,3240,0
|
|
20231215,154400,712013315,3240,3240,3240,3240,0
|
|
20231215,154300,712013315,3240,3240,3240,3240,0
|
|
20231215,154200,712013315,3240,3240,3240,3240,0
|
|
20231215,154100,712013315,3240,3240,3240,3240,0
|
|
20231215,154000,712013315,3240,3240,3240,3240,0
|
|
20231215,153900,712013315,3240,3240,3240,3240,0
|
|
20231215,153800,712013315,3240,3240,3240,3240,0
|
|
20231215,153700,712013315,3240,3240,3240,3240,0
|
|
20231215,153600,712013315,3240,3240,3240,3240,0
|
|
20231215,153500,712013315,3240,3240,3240,3240,0
|
|
20231215,153400,712013315,3240,3240,3240,3240,0
|
|
20231215,153300,712013315,3240,3240,3240,3240,0
|
|
20231215,153200,712013315,3240,3240,3240,3240,0
|
|
20231215,153100,712013315,3240,3240,3240,3240,0
|
|
20231215,153000,712013315,3240,3240,3240,3240,5395
|
|
20231215,152900,694533515,3240,3240,3240,3240,0
|
|
20231215,152800,694533515,3240,3240,3240,3240,0
|
|
20231215,152700,694533515,3240,3240,3240,3240,0
|
|
20231215,152600,694533515,3240,3240,3240,3240,0
|
|
20231215,152500,694533515,3240,3240,3240,3240,0
|
|
20231215,152400,694533515,3240,3240,3240,3240,0
|
|
20231215,152300,694533515,3240,3240,3240,3240,0
|
|
20231215,152200,694533515,3240,3240,3240,3240,0
|
|
20231215,152100,694533515,3240,3240,3240,3240,0
|
|
20231215,152000,694533515,3240,3240,3240,3240,0
|
|
20231215,151900,694533515,3240,3240,3240,3240,3589
|
|
20231215,151800,682905155,3240,3240,3240,3240,1140
|
|
20231215,151700,679211555,3240,3235,3240,3235,243
|
|
20231215,151600,678425420,3235,3235,3235,3235,63
|
|
20231215,151500,678221615,3230,3230,3230,3230,582
|
|
20231215,151400,676341755,3230,3230,3230,3230,3080
|
|
20231215,151300,666393355,3230,3230,3230,3230,1
|
|
20231215,151200,666390125,3225,3225,3225,3225,595
|
|
20231215,151100,664471250,3225,3225,3225,3220,163
|
|
20231215,151000,663945875,3225,3230,3230,3225,5202
|
|
20231215,150900,647167925,3230,3225,3230,3225,501
|
|
20231215,150800,645552195,3230,3230,3230,3230,30
|
|
20231215,150700,645455295,3230,3230,3230,3230,52
|
|
20231215,150600,645287335,3225,3225,3230,3225,3261
|
|
20231215,150500,634770605,3225,3225,3230,3225,1314
|
|
20231215,150400,630528885,3230,3230,3230,3230,20
|
|
20231215,150300,630464285,3230,3230,3230,3230,766
|
|
20231215,150200,627990105,3230,3230,3230,3230,0
|
|
20231215,150100,627990105,3230,3225,3230,3225,160
|
|
20231215,150000,627473605,3230,3225,3230,3225,681
|
|
20231215,145900,625277375,3230,3230,3230,3230,3506
|
|
20231215,145800,613952995,3230,3230,3230,3230,96
|
|
20231215,145700,613642915,3225,3225,3225,3225,950
|
|
20231215,145600,610579165,3230,3230,3230,3230,160
|
|
20231215,145500,610062365,3230,3230,3230,3230,20
|
|
20231215,145400,609997765,3230,3230,3230,3230,63
|
|
20231215,145300,609794275,3230,3230,3230,3230,12
|
|
20231215,145200,609755515,3230,3230,3230,3230,0
|
|
20231215,145100,609755515,3230,3225,3230,3225,150
|
|
20231215,145000,609271265,3230,3230,3230,3230,25
|
|
20231215,144900,609190515,3230,3230,3230,3230,210
|
|
20231215,144800,608512215,3230,3230,3230,3230,1
|
|
20231215,144700,608508985,3225,3230,3230,3225,31
|
|
20231215,144600,608408860,3230,3225,3230,3225,85
|
|
20231215,144500,608134730,3225,3225,3225,3225,750
|
|
20231215,144400,605715980,3225,3230,3230,3225,2717
|
|
20231215,144300,596953605,3225,3225,3225,3225,466
|
|
20231215,144200,595450755,3235,3235,3235,3235,0
|
|
20231215,144100,595450755,3235,3235,3235,3235,30
|
|
20231215,144000,595353705,3235,3235,3235,3235,2000
|
|
20231215,143900,588883705,3225,3225,3225,3225,150
|
|
20231215,143800,588399955,3225,3230,3230,3225,4000
|
|
20231215,143700,575488985,3230,3230,3230,3230,0
|
|
20231215,143600,575488985,3230,3230,3230,3230,50
|
|
20231215,143500,575327485,3235,3235,3235,3235,1
|
|
20231215,143400,575324250,3230,3225,3230,3225,1300
|
|
20231215,143300,571130750,3225,3230,3235,3225,1109
|
|
20231215,143200,567552655,3230,3230,3230,3230,127
|
|
20231215,143100,567142445,3230,3235,3235,3230,5367
|
|
20231215,143000,549806935,3235,3235,3235,3230,903
|
|
20231215,142900,546888730,3235,3235,3235,3235,84
|
|
20231215,142800,546616990,3235,3235,3235,3235,1535
|
|
20231215,142700,541651265,3235,3240,3240,3235,151
|
|
20231215,142600,541162775,3235,3235,3235,3235,50
|
|
20231215,142500,541001025,3235,3235,3235,3235,50
|
|
20231215,142400,540839275,3240,3230,3240,3230,6495
|
|
20231215,142300,519830415,3230,3230,3230,3230,1
|
|
20231215,142200,519827185,3235,3235,3235,3235,55
|
|
20231215,142100,519649260,3235,3240,3240,3235,1525
|
|
20231215,142000,514715880,3235,3235,3235,3235,0
|
|
20231215,141900,514715880,3235,3235,3235,3235,1250
|
|
20231215,141800,510672130,3235,3235,3235,3235,21
|
|
20231215,141700,510604195,3235,3235,3235,3235,0
|
|
20231215,141600,510604195,3235,3235,3235,3235,1449
|
|
20231215,141500,505916680,3240,3240,3240,3240,443
|
|
20231215,141400,504481360,3235,3235,3235,3235,0
|
|
20231215,141300,504481360,3235,3240,3240,3235,488
|
|
20231215,141200,502901815,3245,3245,3245,3245,0
|
|
20231215,141100,502901815,3245,3245,3245,3245,2
|
|
20231215,141000,502895325,3250,3240,3250,3240,92
|
|
20231215,140900,502597225,3240,3240,3250,3240,3331
|
|
20231215,140800,491804770,3240,3245,3245,3240,5898
|
|
20231215,140700,472682315,3245,3245,3245,3245,1602
|
|
20231215,140600,467483825,3250,3250,3250,3250,311
|
|
20231215,140500,466473075,3245,3245,3245,3245,0
|
|
20231215,140400,466473075,3245,3245,3245,3245,0
|
|
20231215,140300,466473075,3245,3250,3250,3245,440
|
|
20231215,140200,465044175,3250,3250,3250,3250,0
|
|
20231215,140100,465044175,3250,3250,3250,3250,368
|
|
20231215,140000,463848175,3250,3250,3250,3250,1
|
|
20231215,135900,463844925,3250,3250,3250,3250,2
|
|
20231215,135800,463838425,3250,3250,3250,3250,0
|
|
20231215,135700,463838425,3250,3250,3250,3250,800
|
|
20231215,135600,461238425,3250,3250,3255,3250,202
|
|
20231215,135500,460581915,3250,3250,3250,3250,0
|
|
20231215,135400,460581915,3250,3250,3250,3250,300
|
|
20231215,135300,459606915,3250,3250,3250,3250,300
|
|
20231215,135200,458631915,3255,3255,3255,3255,1
|
|
20231215,135100,458628660,3250,3250,3250,3250,30
|
|
20231215,135000,458531160,3250,3250,3250,3250,0
|
|
20231215,134900,458531160,3250,3250,3250,3250,157
|
|
20231215,134800,458020910,3255,3255,3255,3255,2
|
|
20231215,134700,458014400,3250,3250,3250,3250,0
|
|
20231215,134600,458014400,3250,3250,3250,3250,3
|
|
20231215,134500,458004650,3250,3255,3255,3250,123
|
|
20231215,134400,457604435,3255,3255,3255,3255,100
|
|
20231215,134300,457278935,3255,3250,3255,3250,11
|
|
20231215,134200,457243180,3250,3250,3250,3250,0
|
|
20231215,134100,457243180,3250,3250,3250,3250,140
|
|
20231215,134000,456788180,3255,3260,3260,3255,197
|
|
20231215,133900,456146940,3255,3255,3255,3255,602
|
|
20231215,133800,454187430,3255,3255,3255,3255,1
|
|
20231215,133700,454184175,3255,3255,3255,3255,1201
|
|
20231215,133600,450274920,3250,3255,3255,3250,40
|
|
20231215,133500,450144870,3255,3255,3255,3255,50
|
|
20231215,133400,449982120,3255,3255,3255,3255,0
|
|
20231215,133300,449982120,3255,3255,3255,3255,0
|
|
20231215,133200,449982120,3255,3250,3255,3250,157
|
|
20231215,133100,449471120,3250,3250,3250,3250,382
|
|
20231215,133000,448229620,3250,3250,3250,3250,0
|
|
20231215,132900,448229620,3250,3250,3250,3250,1
|
|
20231215,132800,448226370,3245,3245,3245,3245,400
|
|
20231215,132700,446928370,3245,3245,3245,3245,0
|
|
20231215,132600,446928370,3245,3245,3245,3245,0
|
|
20231215,132500,446928370,3245,3245,3245,3245,200
|
|
20231215,132400,446279370,3240,3240,3240,3240,0
|
|
20231215,132300,446279370,3240,3250,3250,3240,1001
|
|
20231215,132200,443032360,3250,3250,3250,3250,4
|
|
20231215,132100,443019360,3245,3245,3245,3245,1
|
|
20231215,132000,443016115,3245,3245,3245,3245,46
|
|
20231215,131900,442866845,3250,3250,3250,3250,0
|
|
20231215,131800,442866845,3250,3250,3250,3250,0
|
|
20231215,131700,442866845,3250,3250,3250,3250,0
|
|
20231215,131600,442866845,3250,3250,3250,3250,0
|
|
20231215,131500,442866845,3250,3250,3250,3250,10
|
|
20231215,131400,442834345,3255,3255,3255,3255,20
|
|
20231215,131300,442769245,3255,3255,3255,3255,60
|
|
20231215,131200,442573945,3250,3250,3250,3250,37
|
|
20231215,131100,442453695,3255,3255,3255,3255,0
|
|
20231215,131000,442453695,3255,3255,3255,3255,0
|
|
20231215,130900,442453695,3255,3250,3255,3250,500
|
|
20231215,130800,440827045,3250,3250,3250,3250,0
|
|
20231215,130700,440827045,3250,3250,3250,3250,0
|
|
20231215,130600,440827045,3250,3250,3250,3250,1
|
|
20231215,130500,440823795,3250,3250,3250,3250,2
|
|
20231215,130400,440817295,3245,3245,3245,3245,90
|
|
20231215,130300,440525245,3245,3245,3245,3245,273
|
|
20231215,130200,439639360,3245,3245,3245,3245,0
|
|
20231215,130100,439639360,3245,3245,3245,3245,629
|
|
20231215,130000,437598255,3240,3240,3240,3240,1
|
|
20231215,125900,437595015,3245,3245,3245,3245,0
|
|
20231215,125800,437595015,3245,3245,3245,3245,0
|
|
20231215,125700,437595015,3245,3245,3245,3240,2943
|
|
20231215,125600,428057700,3240,3250,3250,3240,7356
|
|
20231215,125500,404194950,3245,3250,3250,3245,31
|
|
20231215,125400,404094350,3245,3245,3245,3245,105
|
|
20231215,125300,403753625,3250,3250,3250,3250,0
|
|
20231215,125200,403753625,3250,3255,3255,3250,192
|
|
20231215,125100,403129440,3255,3255,3255,3255,224
|
|
20231215,125000,402400320,3255,3255,3255,3255,456
|
|
20231215,124900,400916040,3250,3245,3250,3245,727
|
|
20231215,124800,398553425,3245,3245,3245,3245,100
|
|
20231215,124700,398228925,3255,3255,3255,3255,0
|
|
20231215,124600,398228925,3255,3255,3255,3255,1
|
|
20231215,124500,398225670,3240,3240,3240,3240,0
|
|
20231215,124400,398225670,3240,3255,3255,3240,2
|
|
20231215,124300,398219175,3240,3240,3240,3240,22
|
|
20231215,124200,398147895,3255,3255,3255,3255,100
|
|
20231215,124100,397822395,3255,3255,3255,3255,0
|
|
20231215,124000,397822395,3255,3255,3255,3255,0
|
|
20231215,123900,397822395,3255,3255,3255,3255,47
|
|
20231215,123800,397669410,3255,3255,3255,3255,400
|
|
20231215,123700,396367410,3255,3240,3255,3240,1025
|
|
20231215,123600,393046035,3240,3255,3255,3240,2122
|
|
20231215,123500,386169255,3240,3240,3240,3240,0
|
|
20231215,123400,386169255,3240,3240,3240,3240,5
|
|
20231215,123300,386153055,3240,3245,3245,3240,1000
|
|
20231215,123200,382912065,3240,3240,3240,3240,0
|
|
20231215,123100,382912065,3240,3240,3240,3240,0
|
|
20231215,123000,382912065,3240,3240,3240,3240,0
|
|
20231215,122900,382912065,3240,3240,3240,3240,0
|
|
20231215,122800,382912065,3240,3240,3240,3240,0
|
|
20231215,122700,382912065,3240,3245,3245,3240,3173
|
|
20231215,122600,372615730,3255,3255,3255,3255,0
|
|
20231215,122500,372615730,3255,3255,3255,3255,0
|
|
20231215,122400,372615730,3255,3255,3255,3255,1
|
|
20231215,122300,372612475,3255,3255,3255,3255,0
|
|
20231215,122200,372612475,3255,3245,3255,3245,220
|
|
20231215,122100,371896575,3245,3245,3245,3245,0
|
|
20231215,122000,371896575,3245,3245,3245,3245,2
|
|
20231215,121900,371890085,3245,3255,3255,3245,1536
|
|
20231215,121800,366901935,3260,3260,3260,3260,0
|
|
20231215,121700,366901935,3260,3260,3260,3260,0
|
|
20231215,121600,366901935,3260,3260,3260,3260,10
|
|
20231215,121500,366869335,3260,3260,3260,3260,100
|
|
20231215,121400,366543335,3260,3260,3260,3260,0
|
|
20231215,121300,366543335,3260,3260,3260,3260,100
|
|
20231215,121200,366217335,3260,3260,3260,3260,0
|
|
20231215,121100,366217335,3260,3260,3260,3260,0
|
|
20231215,121000,366217335,3260,3260,3260,3260,10
|
|
20231215,120900,366184735,3255,3255,3255,3255,500
|
|
20231215,120800,364557235,3255,3255,3255,3255,120
|
|
20231215,120700,364166635,3245,3250,3250,3245,152
|
|
20231215,120600,363673270,3255,3250,3255,3250,24
|
|
20231215,120500,363595265,3255,3255,3255,3255,16
|
|
20231215,120400,363543185,3255,3255,3255,3255,5
|
|
20231215,120300,363526910,3255,3255,3255,3255,40
|
|
20231215,120200,363396710,3255,3255,3255,3255,68
|
|
20231215,120100,363175370,3255,3255,3255,3255,185
|
|
20231215,120000,362573195,3255,3255,3255,3255,15
|
|
20231215,115900,362524370,3250,3250,3250,3250,523
|
|
20231215,115800,360824620,3250,3245,3250,3245,420
|
|
20231215,115700,359461695,3245,3245,3245,3245,1768
|
|
20231215,115600,353724535,3245,3255,3255,3245,1014
|
|
20231215,115500,350430825,3255,3255,3260,3255,884
|
|
20231215,115400,347551135,3255,3250,3255,3250,15
|
|
20231215,115300,347502380,3255,3245,3255,3245,1684
|
|
20231215,115200,342033945,3245,3245,3245,3245,15
|
|
20231215,115100,341985270,3245,3245,3245,3245,14
|
|
20231215,115000,341939840,3245,3245,3245,3245,44
|
|
20231215,114900,341797060,3250,3245,3250,3245,116
|
|
20231215,114800,341420135,3250,3245,3250,3245,932
|
|
20231215,114700,338395790,3245,3245,3245,3245,14
|
|
20231215,114600,338350360,3245,3245,3245,3245,14
|
|
20231215,114500,338304930,3250,3245,3250,3245,1216
|
|
20231215,114400,334358505,3245,3245,3245,3245,14
|
|
20231215,114300,334313075,3245,3245,3250,3245,1026
|
|
20231215,114200,330983700,3250,3250,3250,3250,0
|
|
20231215,114100,330983700,3250,3250,3250,3250,124
|
|
20231215,114000,330580700,3255,3245,3255,3245,667
|
|
20231215,113900,328410285,3245,3250,3255,3245,910
|
|
20231215,113800,325452860,3250,3250,3255,3250,137
|
|
20231215,113700,325007030,3245,3245,3245,3245,316
|
|
20231215,113600,323981610,3245,3245,3245,3245,0
|
|
20231215,113500,323981610,3245,3245,3245,3245,1215
|
|
20231215,113400,320038935,3245,3245,3245,3245,15
|
|
20231215,113300,319990260,3250,3255,3255,3250,8
|
|
20231215,113200,319964255,3245,3250,3255,3245,641
|
|
20231215,113100,317883500,3250,3250,3250,3250,114
|
|
20231215,113000,317513000,3250,3250,3250,3250,0
|
|
20231215,112900,317513000,3250,3255,3255,3250,15
|
|
20231215,112800,317464245,3250,3255,3255,3250,29
|
|
20231215,112700,317369990,3245,3245,3245,3245,0
|
|
20231215,112600,317369990,3245,3250,3255,3245,3618
|
|
20231215,112500,305614800,3250,3250,3250,3250,1359
|
|
20231215,112400,301198050,3250,3250,3250,3250,0
|
|
20231215,112300,301198050,3250,3250,3250,3250,14
|
|
20231215,112200,301152550,3250,3255,3255,3250,15
|
|
20231215,112100,301103795,3255,3255,3255,3255,0
|
|
20231215,112000,301103795,3255,3255,3255,3255,14
|
|
20231215,111900,301058225,3250,3255,3255,3250,426
|
|
20231215,111800,299672485,3255,3255,3255,3255,279
|
|
20231215,111700,298764340,3255,3255,3255,3255,14
|
|
20231215,111600,298718770,3255,3260,3260,3255,174
|
|
20231215,111500,298151600,3260,3255,3260,3255,175
|
|
20231215,111400,297581175,3255,3255,3255,3255,14
|
|
20231215,111300,297535605,3260,3255,3260,3255,861
|
|
20231215,111200,294732250,3255,3255,3255,3255,127
|
|
20231215,111100,294318865,3255,3255,3255,3255,164
|
|
20231215,111000,293785045,3255,3255,3255,3255,15
|
|
20231215,110900,293736220,3255,3255,3255,3255,18
|
|
20231215,110800,293677630,3255,3255,3255,3255,27
|
|
20231215,110700,293589745,3255,3255,3255,3255,14
|
|
20231215,110600,293544175,3250,3255,3255,3250,1169
|
|
20231215,110500,289744315,3255,3255,3255,3255,193
|
|
20231215,110400,289116100,3255,3255,3255,3255,15
|
|
20231215,110300,289067275,3260,3255,3260,3255,15
|
|
20231215,110200,289018445,3255,3255,3255,3255,14
|
|
20231215,110100,288972875,3255,3255,3255,3255,0
|
|
20231215,110000,288972875,3255,3255,3255,3255,1515
|
|
20231215,105900,284041550,3255,3255,3255,3255,14
|
|
20231215,105800,283995980,3255,3255,3255,3255,14
|
|
20231215,105700,283950410,3250,3255,3260,3250,567
|
|
20231215,105600,282105065,3255,3250,3255,3250,1217
|
|
20231215,105500,278143800,3255,3255,3255,3255,171
|
|
20231215,105400,277587195,3255,3255,3255,3250,415
|
|
20231215,105300,276236440,3255,3255,3255,3255,1015
|
|
20231215,105200,272932615,3255,3255,3255,3255,14
|
|
20231215,105100,272887045,3255,3255,3255,3255,375
|
|
20231215,105000,271666420,3255,3260,3260,3255,1146
|
|
20231215,104900,267930535,3255,3255,3255,3255,0
|
|
20231215,104800,267930535,3255,3255,3255,3255,14
|
|
20231215,104700,267884965,3255,3255,3255,3255,15
|
|
20231215,104600,267836140,3255,3260,3260,3255,50
|
|
20231215,104500,267673210,3260,3255,3260,3255,1714
|
|
20231215,104400,262085640,3250,3255,3255,3250,115
|
|
20231215,104300,261711710,3255,3255,3255,3255,0
|
|
20231215,104200,261711710,3255,3255,3255,3255,164
|
|
20231215,104100,261177890,3255,3255,3255,3255,3300
|
|
20231215,104000,250436390,3250,3250,3250,3250,33
|
|
20231215,103900,250329140,3255,3250,3255,3250,218
|
|
20231215,103800,249619640,3250,3250,3250,3250,860
|
|
20231215,103700,246824640,3250,3250,3250,3250,114
|
|
20231215,103600,246454140,3250,3250,3250,3250,127
|
|
20231215,103500,246041390,3250,3250,3250,3250,1002
|
|
20231215,103400,242784890,3245,3245,3245,3245,37
|
|
20231215,103300,242664825,3245,3250,3250,3245,2539
|
|
20231215,103200,234425690,3245,3250,3250,3245,4500
|
|
20231215,103100,219810320,3250,3255,3255,3250,39
|
|
20231215,103000,219683445,3250,3250,3250,3250,14
|
|
20231215,102900,219637945,3250,3250,3250,3250,15
|
|
20231215,102800,219589195,3250,3250,3250,3250,1314
|
|
20231215,102700,215318695,3250,3250,3250,3250,462
|
|
20231215,102600,213817195,3250,3250,3250,3250,100
|
|
20231215,102500,213492195,3250,3250,3250,3250,724
|
|
20231215,102400,211139195,3250,3255,3255,3250,64
|
|
20231215,102300,210931020,3255,3250,3255,3250,20
|
|
20231215,102200,210865995,3255,3255,3255,3255,2609
|
|
20231215,102100,202373700,3255,3250,3255,3250,259
|
|
20231215,102000,201531750,3255,3245,3255,3245,374
|
|
20231215,101900,200318010,3250,3250,3250,3245,317
|
|
20231215,101800,199289260,3250,3250,3250,3250,2044
|
|
20231215,101700,192646260,3255,3255,3255,3250,1561
|
|
20231215,101600,187565275,3255,3250,3260,3250,191
|
|
20231215,101500,186944150,3250,3255,3260,3250,426
|
|
20231215,101400,185557570,3260,3250,3260,3250,405
|
|
20231215,101300,184237320,3260,3255,3260,3255,34
|
|
20231215,101200,184126550,3260,3255,3260,3255,1684
|
|
20231215,101100,178641295,3250,3250,3250,3250,14
|
|
20231215,101000,178595795,3255,3250,3255,3245,4015
|
|
20231215,100900,165563695,3255,3255,3255,3255,15
|
|
20231215,100800,165514870,3260,3260,3260,3260,501
|
|
20231215,100700,163881610,3260,3260,3260,3255,165
|
|
20231215,100600,163343780,3255,3250,3255,3250,1867
|
|
20231215,100500,157266765,3250,3250,3250,3250,15
|
|
20231215,100400,157218015,3255,3250,3255,3250,496
|
|
20231215,100300,155603755,3250,3250,3250,3250,3
|
|
20231215,100200,155594005,3250,3250,3250,3250,15
|
|
20231215,100100,155545255,3250,3255,3255,3250,16
|
|
20231215,100000,155493245,3255,3250,3255,3250,25
|
|
20231215,095900,155411985,3255,3255,3255,3255,36
|
|
20231215,095800,155294805,3255,3250,3255,3250,1516
|
|
20231215,095700,150360805,3250,3245,3255,3245,70
|
|
20231215,095600,150133500,3245,3245,3245,3245,29
|
|
20231215,095500,150039395,3255,3255,3255,3255,1
|
|
20231215,095400,150036140,3240,3245,3250,3240,1525
|
|
20231215,095300,145094090,3255,3250,3255,3250,1328
|
|
20231215,095200,140771520,3255,3245,3255,3240,323
|
|
20231215,095100,139724015,3250,3255,3255,3250,1526
|
|
20231215,095000,134764445,3255,3255,3260,3255,601
|
|
20231215,094900,132808185,3250,3255,3255,3250,850
|
|
20231215,094800,130041505,3245,3250,3250,3245,867
|
|
20231215,094700,127228080,3245,3245,3245,3245,14
|
|
20231215,094600,127182650,3245,3245,3245,3245,34
|
|
20231215,094500,127072320,3240,3245,3245,3240,3069
|
|
20231215,094400,117128725,3245,3250,3250,3245,29
|
|
20231215,094300,117034610,3250,3250,3250,3250,0
|
|
20231215,094200,117034610,3250,3245,3250,3245,1278
|
|
20231215,094100,112887495,3245,3250,3250,3245,4196
|
|
20231215,094000,99270475,3250,3245,3250,3245,2097
|
|
20231215,093900,92455295,3245,3245,3245,3245,425
|
|
20231215,093800,91076170,3245,3245,3245,3245,35
|
|
20231215,093700,90962595,3245,3250,3250,3245,16
|
|
20231215,093600,90910670,3245,3250,3250,3245,119
|
|
20231215,093500,90524015,3250,3250,3250,3250,31
|
|
20231215,093400,90423265,3250,3250,3250,3250,514
|
|
20231215,093300,88752765,3255,3255,3255,3250,396
|
|
20231215,093200,87464390,3255,3250,3255,3250,2177
|
|
20231215,093100,80389135,3250,3245,3250,3245,527
|
|
20231215,093000,78678960,3250,3245,3250,3245,25
|
|
20231215,092900,78597780,3250,3250,3250,3250,129
|
|
20231215,092800,78178530,3250,3250,3250,3250,515
|
|
20231215,092700,76504780,3255,3255,3255,3250,794
|
|
20231215,092600,73921370,3255,3245,3255,3245,1197
|
|
20231215,092500,70033560,3245,3245,3245,3245,61
|
|
20231215,092400,69835615,3240,3240,3240,3240,15
|
|
20231215,092300,69787015,3240,3240,3245,3240,23
|
|
20231215,092200,69712455,3245,3240,3245,3240,1777
|
|
20231215,092100,63946590,3240,3240,3240,3240,127
|
|
20231215,092000,63535110,3240,3235,3240,3235,4162
|
|
20231215,091900,50050980,3240,3240,3240,3235,400
|
|
20231215,091800,48755675,3245,3245,3245,3245,6
|
|
20231215,091700,48736205,3245,3245,3245,3245,1897
|
|
20231215,091600,42580440,3245,3245,3250,3245,679
|
|
20231215,091500,40375845,3245,3245,3245,3245,14
|
|
20231215,091400,40330415,3245,3245,3245,3245,186
|
|
20231215,091300,39726845,3245,3245,3245,3245,15
|
|
20231215,091200,39678170,3245,3250,3250,3245,538
|
|
20231215,091100,37929740,3250,3250,3250,3250,129
|
|
20231215,091000,37510490,3250,3250,3250,3250,1931
|
|
20231215,090900,31234740,3245,3235,3250,3235,2019
|
|
20231215,090800,24687515,3240,3240,3240,3235,1522
|
|
20231215,090700,19756305,3235,3240,3240,3235,215
|
|
20231215,090600,19060280,3245,3235,3245,3230,2162
|
|
20231215,090500,12061465,3235,3235,3235,3235,1581
|
|
20231215,090400,6946930,3240,3240,3240,3240,130
|
|
20231215,090300,6525730,3235,3235,3240,3235,161
|
|
20231215,090200,6004275,3235,3235,3240,3235,245
|
|
20231215,090100,5211075,3230,3230,3235,3230,358
|
|
20231215,090000,4054730,3230,3225,3230,3225,1257
|