597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,185300,1333031150,3235,3235,3235,3235,0
|
|
20231219,185200,1333031150,3235,3235,3235,3235,0
|
|
20231219,185100,1333031150,3235,3235,3235,3235,0
|
|
20231219,185000,1333031150,3235,3235,3235,3235,0
|
|
20231219,184900,1333031150,3235,3235,3235,3235,0
|
|
20231219,184800,1333031150,3235,3235,3235,3235,0
|
|
20231219,184700,1333031150,3235,3235,3235,3235,0
|
|
20231219,184600,1333031150,3235,3235,3235,3235,0
|
|
20231219,184500,1333031150,3235,3235,3235,3235,0
|
|
20231219,184400,1333031150,3235,3235,3235,3235,0
|
|
20231219,184300,1333031150,3235,3235,3235,3235,0
|
|
20231219,184200,1333031150,3235,3235,3235,3235,0
|
|
20231219,184100,1333031150,3235,3235,3235,3235,0
|
|
20231219,184000,1333031150,3235,3235,3235,3235,0
|
|
20231219,183900,1333031150,3235,3235,3235,3235,0
|
|
20231219,183800,1333031150,3235,3235,3235,3235,0
|
|
20231219,183700,1333031150,3235,3235,3235,3235,0
|
|
20231219,183600,1333031150,3235,3235,3235,3235,0
|
|
20231219,183500,1333031150,3235,3235,3235,3235,0
|
|
20231219,183400,1333031150,3235,3235,3235,3235,0
|
|
20231219,183300,1333031150,3235,3235,3235,3235,0
|
|
20231219,183200,1333031150,3235,3235,3235,3235,0
|
|
20231219,183100,1333031150,3235,3235,3235,3235,0
|
|
20231219,183000,1333031150,3235,3235,3235,3235,0
|
|
20231219,182900,1333031150,3235,3235,3235,3235,0
|
|
20231219,182800,1333031150,3235,3235,3235,3235,0
|
|
20231219,182700,1333031150,3235,3235,3235,3235,0
|
|
20231219,182600,1333031150,3235,3235,3235,3235,0
|
|
20231219,182500,1333031150,3235,3235,3235,3235,0
|
|
20231219,182400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,182300,1333031150,3235,3235,3235,3235,0
|
|
20231219,182200,1333031150,3235,3235,3235,3235,0
|
|
20231219,182100,1333031150,3235,3235,3235,3235,0
|
|
20231219,182000,1333031150,3235,3235,3235,3235,0
|
|
20231219,181900,1333031150,3235,3235,3235,3235,0
|
|
20231219,181800,1333031150,3235,3235,3235,3235,0
|
|
20231219,181700,1333031150,3235,3235,3235,3235,0
|
|
20231219,181600,1333031150,3235,3235,3235,3235,0
|
|
20231219,181500,1333031150,3235,3235,3235,3235,0
|
|
20231219,181400,1333031150,3235,3235,3235,3235,0
|
|
20231219,181300,1333031150,3235,3235,3235,3235,0
|
|
20231219,181200,1333031150,3235,3235,3235,3235,0
|
|
20231219,181100,1333031150,3235,3235,3235,3235,0
|
|
20231219,181000,1333031150,3235,3235,3235,3235,0
|
|
20231219,180900,1333031150,3235,3235,3235,3235,0
|
|
20231219,180800,1333031150,3235,3235,3235,3235,0
|
|
20231219,180700,1333031150,3235,3235,3235,3235,0
|
|
20231219,180600,1333031150,3235,3235,3235,3235,0
|
|
20231219,180500,1333031150,3235,3235,3235,3235,0
|
|
20231219,180400,1333031150,3235,3235,3235,3235,0
|
|
20231219,180300,1333031150,3235,3235,3235,3235,0
|
|
20231219,180200,1333031150,3235,3235,3235,3235,0
|
|
20231219,180100,1333031150,3235,3235,3235,3235,0
|
|
20231219,180000,1333031150,3235,3235,3235,3235,0
|
|
20231219,175900,1333031150,3235,3235,3235,3235,0
|
|
20231219,175800,1333031150,3235,3235,3235,3235,0
|
|
20231219,175700,1333031150,3235,3235,3235,3235,0
|
|
20231219,175600,1333031150,3235,3235,3235,3235,0
|
|
20231219,175500,1333031150,3235,3235,3235,3235,0
|
|
20231219,175400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,175300,1333031150,3235,3235,3235,3235,0
|
|
20231219,175200,1333031150,3235,3235,3235,3235,0
|
|
20231219,175100,1333031150,3235,3235,3235,3235,0
|
|
20231219,175000,1333031150,3235,3235,3235,3235,0
|
|
20231219,174900,1333031150,3235,3235,3235,3235,0
|
|
20231219,174800,1333031150,3235,3235,3235,3235,0
|
|
20231219,174700,1333031150,3235,3235,3235,3235,0
|
|
20231219,174600,1333031150,3235,3235,3235,3235,0
|
|
20231219,174500,1333031150,3235,3235,3235,3235,0
|
|
20231219,174400,1333031150,3235,3235,3235,3235,0
|
|
20231219,174300,1333031150,3235,3235,3235,3235,0
|
|
20231219,174200,1333031150,3235,3235,3235,3235,0
|
|
20231219,174100,1333031150,3235,3235,3235,3235,0
|
|
20231219,174000,1333031150,3235,3235,3235,3235,0
|
|
20231219,173900,1333031150,3235,3235,3235,3235,0
|
|
20231219,173800,1333031150,3235,3235,3235,3235,0
|
|
20231219,173700,1333031150,3235,3235,3235,3235,0
|
|
20231219,173600,1333031150,3235,3235,3235,3235,0
|
|
20231219,173500,1333031150,3235,3235,3235,3235,0
|
|
20231219,173400,1333031150,3235,3235,3235,3235,0
|
|
20231219,173300,1333031150,3235,3235,3235,3235,0
|
|
20231219,173200,1333031150,3235,3235,3235,3235,0
|
|
20231219,173100,1333031150,3235,3235,3235,3235,0
|
|
20231219,173000,1333031150,3235,3235,3235,3235,0
|
|
20231219,172900,1333031150,3235,3235,3235,3235,0
|
|
20231219,172800,1333031150,3235,3235,3235,3235,0
|
|
20231219,172700,1333031150,3235,3235,3235,3235,0
|
|
20231219,172600,1333031150,3235,3235,3235,3235,0
|
|
20231219,172500,1333031150,3235,3235,3235,3235,0
|
|
20231219,172400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,172300,1333031150,3235,3235,3235,3235,0
|
|
20231219,172200,1333031150,3235,3235,3235,3235,0
|
|
20231219,172100,1333031150,3235,3235,3235,3235,0
|
|
20231219,172000,1333031150,3235,3235,3235,3235,0
|
|
20231219,171900,1333031150,3235,3235,3235,3235,0
|
|
20231219,171800,1333031150,3235,3235,3235,3235,0
|
|
20231219,171700,1333031150,3235,3235,3235,3235,0
|
|
20231219,171600,1333031150,3235,3235,3235,3235,0
|
|
20231219,171500,1333031150,3235,3235,3235,3235,0
|
|
20231219,171400,1333031150,3235,3235,3235,3235,0
|
|
20231219,171300,1333031150,3235,3235,3235,3235,0
|
|
20231219,171200,1333031150,3235,3235,3235,3235,0
|
|
20231219,171100,1333031150,3235,3235,3235,3235,0
|
|
20231219,171000,1333031150,3235,3235,3235,3235,0
|
|
20231219,170900,1333031150,3235,3235,3235,3235,0
|
|
20231219,170800,1333031150,3235,3235,3235,3235,0
|
|
20231219,170700,1333031150,3235,3235,3235,3235,0
|
|
20231219,170600,1333031150,3235,3235,3235,3235,0
|
|
20231219,170500,1333031150,3235,3235,3235,3235,0
|
|
20231219,170400,1333031150,3235,3235,3235,3235,0
|
|
20231219,170300,1333031150,3235,3235,3235,3235,0
|
|
20231219,170200,1333031150,3235,3235,3235,3235,0
|
|
20231219,170100,1333031150,3235,3235,3235,3235,0
|
|
20231219,170000,1333031150,3235,3235,3235,3235,0
|
|
20231219,165900,1333031150,3235,3235,3235,3235,0
|
|
20231219,165800,1333031150,3235,3235,3235,3235,0
|
|
20231219,165700,1333031150,3235,3235,3235,3235,0
|
|
20231219,165600,1333031150,3235,3235,3235,3235,0
|
|
20231219,165500,1333031150,3235,3235,3235,3235,0
|
|
20231219,165400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,165300,1333031150,3235,3235,3235,3235,0
|
|
20231219,165200,1333031150,3235,3235,3235,3235,0
|
|
20231219,165100,1333031150,3235,3235,3235,3235,0
|
|
20231219,165000,1333031150,3235,3235,3235,3235,0
|
|
20231219,164900,1333031150,3235,3235,3235,3235,0
|
|
20231219,164800,1333031150,3235,3235,3235,3235,0
|
|
20231219,164700,1333031150,3235,3235,3235,3235,0
|
|
20231219,164600,1333031150,3235,3235,3235,3235,0
|
|
20231219,164500,1333031150,3235,3235,3235,3235,0
|
|
20231219,164400,1333031150,3235,3235,3235,3235,0
|
|
20231219,164300,1333031150,3235,3235,3235,3235,0
|
|
20231219,164200,1333031150,3235,3235,3235,3235,0
|
|
20231219,164100,1333031150,3235,3235,3235,3235,0
|
|
20231219,164000,1333031150,3235,3235,3235,3235,0
|
|
20231219,163900,1333031150,3235,3235,3235,3235,0
|
|
20231219,163800,1333031150,3235,3235,3235,3235,0
|
|
20231219,163700,1333031150,3235,3235,3235,3235,0
|
|
20231219,163600,1333031150,3235,3235,3235,3235,0
|
|
20231219,163500,1333031150,3235,3235,3235,3235,0
|
|
20231219,163400,1333031150,3235,3235,3235,3235,0
|
|
20231219,163300,1333031150,3235,3235,3235,3235,0
|
|
20231219,163200,1333031150,3235,3235,3235,3235,0
|
|
20231219,163100,1333031150,3235,3235,3235,3235,0
|
|
20231219,163000,1333031150,3235,3235,3235,3235,0
|
|
20231219,162900,1333031150,3235,3235,3235,3235,0
|
|
20231219,162800,1333031150,3235,3235,3235,3235,0
|
|
20231219,162700,1333031150,3235,3235,3235,3235,0
|
|
20231219,162600,1333031150,3235,3235,3235,3235,0
|
|
20231219,162500,1333031150,3235,3235,3235,3235,0
|
|
20231219,162400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,162300,1333031150,3235,3235,3235,3235,0
|
|
20231219,162200,1333031150,3235,3235,3235,3235,0
|
|
20231219,162100,1333031150,3235,3235,3235,3235,0
|
|
20231219,162000,1333031150,3235,3235,3235,3235,0
|
|
20231219,161900,1333031150,3235,3235,3235,3235,0
|
|
20231219,161800,1333031150,3235,3235,3235,3235,0
|
|
20231219,161700,1333031150,3235,3235,3235,3235,0
|
|
20231219,161600,1333031150,3235,3235,3235,3235,0
|
|
20231219,161500,1333031150,3235,3235,3235,3235,0
|
|
20231219,161400,1333031150,3235,3235,3235,3235,0
|
|
20231219,161300,1333031150,3235,3235,3235,3235,0
|
|
20231219,161200,1333031150,3235,3235,3235,3235,0
|
|
20231219,161100,1333031150,3235,3235,3235,3235,0
|
|
20231219,161000,1333031150,3235,3235,3235,3235,0
|
|
20231219,160900,1333031150,3235,3235,3235,3235,0
|
|
20231219,160800,1333031150,3235,3235,3235,3235,0
|
|
20231219,160700,1333031150,3235,3235,3235,3235,0
|
|
20231219,160600,1333031150,3235,3235,3235,3235,0
|
|
20231219,160500,1333031150,3235,3235,3235,3235,0
|
|
20231219,160400,1333031150,3235,3235,3235,3235,0
|
|
20231219,160300,1333031150,3235,3235,3235,3235,0
|
|
20231219,160200,1333031150,3235,3235,3235,3235,0
|
|
20231219,160100,1333031150,3235,3235,3235,3235,0
|
|
20231219,160000,1333031150,3235,3235,3235,3235,0
|
|
20231219,155900,1333031150,3235,3235,3235,3235,0
|
|
20231219,155800,1333031150,3235,3235,3235,3235,0
|
|
20231219,155700,1333031150,3235,3235,3235,3235,0
|
|
20231219,155600,1333031150,3235,3235,3235,3235,0
|
|
20231219,155500,1333031150,3235,3235,3235,3235,0
|
|
20231219,155400,1333031150,3235,3235,3235,3235,3685
|
|
20231219,155300,1333031150,3235,3235,3235,3235,0
|
|
20231219,155200,1333031150,3235,3235,3235,3235,0
|
|
20231219,155100,1333031150,3235,3235,3235,3235,0
|
|
20231219,155000,1333031150,3235,3235,3235,3235,0
|
|
20231219,154900,1333031150,3235,3235,3235,3235,0
|
|
20231219,154800,1333031150,3235,3235,3235,3235,0
|
|
20231219,154700,1333031150,3235,3235,3235,3235,0
|
|
20231219,154600,1333031150,3235,3235,3235,3235,0
|
|
20231219,154500,1333031150,3235,3235,3235,3235,0
|
|
20231219,154400,1333031150,3235,3235,3235,3235,0
|
|
20231219,154300,1333031150,3235,3235,3235,3235,0
|
|
20231219,154200,1333031150,3235,3235,3235,3235,0
|
|
20231219,154100,1333031150,3235,3235,3235,3235,0
|
|
20231219,154000,1333031150,3235,3235,3235,3235,0
|
|
20231219,153900,1333031150,3235,3235,3235,3235,0
|
|
20231219,153800,1333031150,3235,3235,3235,3235,0
|
|
20231219,153700,1333031150,3235,3235,3235,3235,0
|
|
20231219,153600,1333031150,3235,3235,3235,3235,0
|
|
20231219,153500,1333031150,3235,3235,3235,3235,0
|
|
20231219,153400,1333031150,3235,3235,3235,3235,0
|
|
20231219,153300,1333031150,3235,3235,3235,3235,0
|
|
20231219,153200,1333031150,3235,3235,3235,3235,0
|
|
20231219,153100,1333031150,3235,3235,3235,3235,0
|
|
20231219,153000,1333031150,3235,3235,3235,3235,3685
|
|
20231219,152900,1321110175,3235,3235,3235,3235,0
|
|
20231219,152800,1321110175,3235,3235,3235,3235,0
|
|
20231219,152700,1321110175,3235,3235,3235,3235,0
|
|
20231219,152600,1321110175,3235,3235,3235,3235,0
|
|
20231219,152500,1321110175,3235,3235,3235,3235,0
|
|
20231219,152400,1321110175,3235,3235,3235,3235,0
|
|
20231219,152300,1321110175,3235,3235,3235,3235,0
|
|
20231219,152200,1321110175,3235,3235,3235,3235,0
|
|
20231219,152100,1321110175,3235,3235,3235,3235,0
|
|
20231219,152000,1321110175,3235,3235,3235,3235,0
|
|
20231219,151900,1321110175,3235,3230,3235,3230,1978
|
|
20231219,151800,1314715880,3235,3235,3235,3235,0
|
|
20231219,151700,1314715880,3235,3235,3235,3235,51
|
|
20231219,151600,1314550895,3230,3230,3230,3225,3782
|
|
20231219,151500,1302337435,3230,3230,3235,3230,3519
|
|
20231219,151400,1290971060,3235,3235,3235,3235,309
|
|
20231219,151300,1289971445,3235,3235,3235,3235,5
|
|
20231219,151200,1289955270,3230,3230,3230,3230,1752
|
|
20231219,151100,1284296310,3225,3225,3225,3225,22
|
|
20231219,151000,1284225360,3235,3235,3235,3235,21
|
|
20231219,150900,1284157425,3235,3235,3235,3235,0
|
|
20231219,150800,1284157425,3235,3235,3240,3235,1155
|
|
20231219,150700,1280420995,3235,3235,3235,3235,2
|
|
20231219,150600,1280414525,3235,3235,3235,3235,3149
|
|
20231219,150500,1270227510,3235,3235,3235,3235,1229
|
|
20231219,150400,1266251695,3235,3235,3235,3235,6
|
|
20231219,150300,1266232285,3235,3215,3235,3215,489
|
|
20231219,150200,1264660075,3220,3225,3225,3215,401
|
|
20231219,150100,1263370335,3235,3235,3235,3215,3148
|
|
20231219,150000,1253245510,3235,3225,3235,3225,16061
|
|
20231219,145900,1201310420,3225,3225,3225,3225,0
|
|
20231219,145800,1201310420,3225,3225,3230,3200,25511
|
|
20231219,145700,1119621715,3215,3225,3225,3205,32336
|
|
20231219,145600,1015706305,3225,3230,3235,3225,9492
|
|
20231219,145500,985080135,3230,3230,3230,3230,1075
|
|
20231219,145400,981607885,3230,3230,3235,3230,973
|
|
20231219,145300,978465090,3230,3230,3230,3230,994
|
|
20231219,145200,975254470,3230,3225,3230,3225,19
|
|
20231219,145100,975193155,3225,3230,3230,3225,661
|
|
20231219,145000,973058745,3230,3230,3230,3230,45
|
|
20231219,144900,972913395,3235,3230,3235,3225,606
|
|
20231219,144800,970958985,3230,3230,3230,3230,500
|
|
20231219,144700,969343985,3235,3220,3235,3215,375
|
|
20231219,144600,968136520,3220,3235,3235,3220,4813
|
|
20231219,144500,952626465,3235,3230,3235,3220,28737
|
|
20231219,144400,860049730,3230,3230,3230,3225,524
|
|
20231219,144300,858357355,3230,3230,3230,3230,861
|
|
20231219,144200,855576325,3230,3235,3235,3230,4262
|
|
20231219,144100,841809065,3235,3235,3235,3235,1845
|
|
20231219,144000,835840490,3240,3240,3240,3240,510
|
|
20231219,143900,834188090,3240,3240,3240,3240,0
|
|
20231219,143800,834188090,3240,3240,3240,3240,300
|
|
20231219,143700,833216090,3240,3240,3240,3240,4
|
|
20231219,143600,833203130,3235,3235,3235,3235,1547
|
|
20231219,143500,828198585,3235,3235,3235,3235,217
|
|
20231219,143400,827496590,3235,3235,3235,3235,29
|
|
20231219,143300,827402775,3235,3235,3235,3230,16
|
|
20231219,143200,827351020,3230,3230,3230,3230,1002
|
|
20231219,143100,824114560,3230,3235,3235,3230,843
|
|
20231219,143000,821389590,3240,3235,3240,3235,1141
|
|
20231219,142900,817698450,3240,3235,3240,3235,30
|
|
20231219,142800,817601350,3240,3240,3240,3240,35
|
|
20231219,142700,817487950,3240,3235,3245,3235,1215
|
|
20231219,142600,813557390,3240,3240,3240,3240,0
|
|
20231219,142500,813557390,3240,3240,3240,3240,1
|
|
20231219,142400,813554150,3240,3240,3240,3240,1431
|
|
20231219,142300,808917710,3240,3240,3240,3240,0
|
|
20231219,142200,808917710,3240,3240,3240,3240,0
|
|
20231219,142100,808917710,3240,3240,3240,3240,2
|
|
20231219,142000,808911230,3240,3240,3240,3240,52
|
|
20231219,141900,808742750,3235,3240,3240,3235,30
|
|
20231219,141800,808645650,3240,3240,3240,3240,1
|
|
20231219,141700,808642410,3235,3235,3235,3235,207
|
|
20231219,141600,807972765,3235,3235,3235,3235,19
|
|
20231219,141500,807911300,3235,3240,3240,3235,1251
|
|
20231219,141400,803864265,3240,3240,3240,3240,0
|
|
20231219,141300,803864265,3240,3240,3240,3240,50
|
|
20231219,141200,803702265,3240,3240,3240,3240,11
|
|
20231219,141100,803666625,3235,3235,3235,3235,34
|
|
20231219,141000,803556635,3240,3240,3240,3240,1
|
|
20231219,140900,803553395,3235,3235,3235,3235,772
|
|
20231219,140800,801055975,3235,3235,3235,3235,1
|
|
20231219,140700,801052740,3230,3235,3235,3230,1082
|
|
20231219,140600,797557875,3240,3240,3240,3240,10
|
|
20231219,140500,797525475,3240,3230,3240,3230,5
|
|
20231219,140400,797509315,3230,3240,3240,3230,1060
|
|
20231219,140300,794085415,3240,3230,3240,3230,251
|
|
20231219,140200,793274675,3240,3240,3240,3240,50
|
|
20231219,140100,793112675,3240,3240,3240,3240,370
|
|
20231219,140000,791913875,3240,3240,3240,3240,100
|
|
20231219,135900,791589875,3240,3240,3240,3240,1
|
|
20231219,135800,791586635,3230,3230,3230,3230,3139
|
|
20231219,135700,781447665,3230,3230,3230,3230,61
|
|
20231219,135600,781250635,3240,3245,3245,3225,7131
|
|
20231219,135500,758212385,3245,3245,3245,3245,1
|
|
20231219,135400,758209140,3230,3240,3240,3230,3164
|
|
20231219,135300,747984420,3240,3240,3240,3240,1
|
|
20231219,135200,747981180,3230,3240,3240,3230,10001
|
|
20231219,135100,715662280,3240,3240,3240,3240,2000
|
|
20231219,135000,709182280,3245,3240,3245,3240,31
|
|
20231219,134900,709081690,3245,3245,3245,3245,11
|
|
20231219,134800,709045995,3240,3245,3245,3240,189
|
|
20231219,134700,708432875,3240,3245,3245,3240,218
|
|
20231219,134600,707726215,3245,3245,3245,3245,6
|
|
20231219,134500,707706745,3245,3245,3245,3245,2
|
|
20231219,134400,707700255,3245,3245,3245,3245,130
|
|
20231219,134300,707278405,3245,3250,3250,3245,14
|
|
20231219,134200,707232925,3250,3250,3250,3250,1
|
|
20231219,134100,707229675,3245,3250,3250,3245,298
|
|
20231219,134000,706262165,3245,3250,3250,3245,3
|
|
20231219,133900,706252425,3250,3250,3250,3250,1
|
|
20231219,133800,706249175,3245,3245,3245,3245,1
|
|
20231219,133700,706245930,3250,3250,3250,3250,0
|
|
20231219,133600,706245930,3250,3250,3250,3250,10
|
|
20231219,133500,706213430,3250,3250,3250,3250,5
|
|
20231219,133400,706197180,3250,3250,3250,3250,0
|
|
20231219,133300,706197180,3250,3250,3250,3250,1
|
|
20231219,133200,706193930,3240,3250,3250,3240,36
|
|
20231219,133100,706077270,3240,3250,3250,3240,925
|
|
20231219,133000,703071030,3240,3245,3245,3240,28
|
|
20231219,132900,702980245,3250,3250,3250,3250,2
|
|
20231219,132800,702973745,3240,3240,3240,3240,0
|
|
20231219,132700,702973745,3240,3245,3245,3240,511
|
|
20231219,132600,701317710,3250,3250,3250,3250,1
|
|
20231219,132500,701314460,3245,3245,3245,3245,688
|
|
20231219,132400,699081900,3245,3245,3245,3245,0
|
|
20231219,132300,699081900,3245,3245,3245,3245,10
|
|
20231219,132200,699049450,3245,3250,3250,3245,1306
|
|
20231219,132100,694811460,3250,3245,3250,3245,402
|
|
20231219,132000,693506960,3245,3245,3245,3245,467
|
|
20231219,131900,691991545,3245,3245,3245,3245,51
|
|
20231219,131800,691826050,3245,3245,3245,3245,150
|
|
20231219,131700,691339300,3245,3245,3245,3245,30
|
|
20231219,131600,691241950,3245,3245,3245,3245,0
|
|
20231219,131500,691241950,3245,3245,3245,3245,118
|
|
20231219,131400,690859040,3245,3245,3245,3245,29
|
|
20231219,131300,690764935,3245,3245,3245,3245,340
|
|
20231219,131200,689661635,3245,3245,3245,3245,40
|
|
20231219,131100,689531835,3245,3245,3245,3245,101
|
|
20231219,131000,689204090,3230,3250,3250,3230,10095
|
|
20231219,130900,656555910,3245,3245,3245,3245,0
|
|
20231219,130800,656555910,3245,3245,3245,3245,0
|
|
20231219,130700,656555910,3245,3250,3250,3245,40
|
|
20231219,130600,656425960,3250,3250,3250,3250,0
|
|
20231219,130500,656425960,3250,3250,3250,3250,9
|
|
20231219,130400,656396710,3240,3240,3240,3240,22
|
|
20231219,130300,656325430,3250,3250,3250,3250,5
|
|
20231219,130200,656309180,3250,3245,3250,3245,7
|
|
20231219,130100,656286455,3245,3235,3245,3235,508
|
|
20231219,130000,654639995,3235,3250,3250,3235,10021
|
|
20231219,125900,622217935,3245,3245,3245,3245,358
|
|
20231219,125800,621056225,3245,3245,3245,3245,0
|
|
20231219,125700,621056225,3245,3245,3245,3245,0
|
|
20231219,125600,621056225,3245,3245,3250,3230,10006
|
|
20231219,125500,588700660,3250,3250,3250,3250,1
|
|
20231219,125400,588697410,3250,3250,3250,3250,5
|
|
20231219,125300,588681160,3250,3250,3250,3250,84
|
|
20231219,125200,588408160,3250,3245,3250,3245,7
|
|
20231219,125100,588385435,3260,3260,3260,3260,0
|
|
20231219,125000,588385435,3260,3245,3260,3245,710
|
|
20231219,124900,586081455,3245,3245,3245,3245,65
|
|
20231219,124800,585870530,3245,3245,3245,3245,7
|
|
20231219,124700,585847815,3245,3240,3245,3240,2002
|
|
20231219,124600,579361330,3255,3255,3255,3255,0
|
|
20231219,124500,579361330,3255,3250,3255,3250,4194
|
|
20231219,124400,565710310,3250,3250,3250,3250,4
|
|
20231219,124300,565697310,3235,3245,3245,3235,7000
|
|
20231219,124200,543028155,3260,3260,3260,3260,0
|
|
20231219,124100,543028155,3260,3260,3260,3260,0
|
|
20231219,124000,543028155,3260,3260,3260,3260,0
|
|
20231219,123900,543028155,3260,3260,3260,3260,0
|
|
20231219,123800,543028155,3260,3260,3260,3260,5
|
|
20231219,123700,543011855,3255,3255,3255,3255,13
|
|
20231219,123600,542969540,3260,3260,3260,3260,0
|
|
20231219,123500,542969540,3260,3260,3260,3260,100
|
|
20231219,123400,542643540,3260,3245,3260,3235,4627
|
|
20231219,123300,527652165,3250,3250,3250,3250,0
|
|
20231219,123200,527652165,3250,3255,3255,3250,2676
|
|
20231219,123100,518949415,3260,3260,3260,3255,52
|
|
20231219,123000,518780145,3255,3255,3255,3255,0
|
|
20231219,122900,518780145,3255,3255,3255,3255,0
|
|
20231219,122800,518780145,3255,3255,3255,3255,0
|
|
20231219,122700,518780145,3255,3255,3255,3255,100
|
|
20231219,122600,518454645,3255,3255,3255,3255,0
|
|
20231219,122500,518454645,3255,3255,3255,3255,15
|
|
20231219,122400,518405820,3255,3255,3255,3255,1307
|
|
20231219,122300,514151535,3255,3255,3255,3255,1
|
|
20231219,122200,514148280,3255,3250,3255,3250,6
|
|
20231219,122100,514128775,3255,3250,3255,3250,101
|
|
20231219,122000,513800520,3255,3250,3255,3230,25001
|
|
20231219,121900,432819200,3260,3260,3260,3260,1
|
|
20231219,121800,432815940,3260,3255,3260,3250,1090
|
|
20231219,121700,429270840,3260,3260,3260,3260,10
|
|
20231219,121600,429238240,3260,3255,3260,3250,1745
|
|
20231219,121500,423558425,3255,3255,3255,3255,0
|
|
20231219,121400,423558425,3255,3255,3255,3255,0
|
|
20231219,121300,423558425,3255,3255,3255,3255,586
|
|
20231219,121200,421650995,3255,3255,3255,3250,169
|
|
20231219,121100,421100935,3255,3250,3255,3250,1501
|
|
20231219,121000,416222680,3255,3255,3255,3255,100
|
|
20231219,120900,415897180,3255,3255,3255,3255,1
|
|
20231219,120800,415893925,3250,3250,3250,3250,0
|
|
20231219,120700,415893925,3250,3250,3250,3250,0
|
|
20231219,120600,415893925,3250,3255,3255,3250,10200
|
|
20231219,120500,382735150,3255,3255,3255,3255,36
|
|
20231219,120400,382617970,3260,3260,3260,3260,61
|
|
20231219,120300,382419110,3260,3260,3260,3260,0
|
|
20231219,120200,382419110,3260,3260,3260,3260,251
|
|
20231219,120100,381600850,3260,3260,3265,3260,764
|
|
20231219,120000,379109775,3265,3260,3265,3260,257
|
|
20231219,115900,378271905,3255,3255,3255,3255,200
|
|
20231219,115800,377620905,3255,3260,3260,3255,132
|
|
20231219,115700,377191085,3260,3260,3260,3260,1
|
|
20231219,115600,377187825,3260,3260,3260,3260,930
|
|
20231219,115500,374156025,3265,3265,3265,3265,0
|
|
20231219,115400,374156025,3265,3265,3265,3265,100
|
|
20231219,115300,373829525,3265,3265,3265,3265,1
|
|
20231219,115200,373826260,3265,3265,3265,3265,1
|
|
20231219,115100,373822995,3265,3265,3265,3265,1
|
|
20231219,115000,373819730,3265,3265,3265,3265,1
|
|
20231219,114900,373816465,3265,3265,3265,3265,100
|
|
20231219,114800,373489965,3265,3255,3265,3255,1896
|
|
20231219,114700,367310350,3255,3255,3255,3255,0
|
|
20231219,114600,367310350,3255,3255,3255,3255,0
|
|
20231219,114500,367310350,3255,3255,3255,3255,0
|
|
20231219,114400,367310350,3255,3255,3255,3255,200
|
|
20231219,114300,366659350,3255,3255,3255,3255,940
|
|
20231219,114200,363599650,3255,3250,3255,3250,6471
|
|
20231219,114100,342568600,3255,3255,3255,3255,3209
|
|
20231219,114000,332123305,3255,3255,3255,3255,38
|
|
20231219,113900,331999615,3260,3260,3260,3260,598
|
|
20231219,113800,330050135,3265,3265,3265,3265,0
|
|
20231219,113700,330050135,3265,3265,3265,3265,0
|
|
20231219,113600,330050135,3265,3265,3265,3265,2
|
|
20231219,113500,330043605,3265,3260,3265,3260,106
|
|
20231219,113400,329698015,3260,3260,3260,3260,4
|
|
20231219,113300,329684975,3260,3260,3260,3260,1000
|
|
20231219,113200,326424975,3265,3265,3265,3265,0
|
|
20231219,113100,326424975,3265,3265,3265,3260,2513
|
|
20231219,113000,318232530,3265,3260,3265,3260,179
|
|
20231219,112900,317648885,3260,3260,3260,3260,0
|
|
20231219,112800,317648885,3260,3260,3260,3260,0
|
|
20231219,112700,317648885,3260,3260,3260,3260,0
|
|
20231219,112600,317648885,3260,3260,3260,3260,200
|
|
20231219,112500,316996885,3260,3260,3260,3260,200
|
|
20231219,112400,316344885,3260,3265,3265,3260,2479
|
|
20231219,112300,308263330,3265,3265,3265,3265,0
|
|
20231219,112200,308263330,3265,3265,3265,3265,0
|
|
20231219,112100,308263330,3265,3265,3265,3265,12
|
|
20231219,112000,308224150,3265,3265,3265,3265,13
|
|
20231219,111900,308181705,3265,3265,3265,3265,85
|
|
20231219,111800,307904180,3265,3265,3265,3265,15
|
|
20231219,111700,307855205,3265,3265,3265,3265,7
|
|
20231219,111600,307832350,3265,3265,3265,3265,1
|
|
20231219,111500,307829085,3265,3265,3265,3265,1
|
|
20231219,111400,307825820,3265,3265,3265,3265,855
|
|
20231219,111300,305034245,3265,3265,3265,3265,0
|
|
20231219,111200,305034245,3265,3265,3265,3265,588
|
|
20231219,111100,303114425,3265,3265,3265,3265,200
|
|
20231219,111000,302461425,3270,3270,3270,3270,10
|
|
20231219,110900,302428725,3270,3270,3270,3270,3
|
|
20231219,110800,302418915,3270,3270,3270,3270,0
|
|
20231219,110700,302418915,3270,3270,3270,3270,121
|
|
20231219,110600,302023245,3270,3270,3275,3270,449
|
|
20231219,110500,300554665,3275,3275,3275,3275,843
|
|
20231219,110400,297793840,3275,3275,3275,3275,340
|
|
20231219,110300,296680340,3275,3275,3275,3270,2861
|
|
20231219,110200,287311475,3275,3275,3275,3275,340
|
|
20231219,110100,286197975,3275,3275,3275,3275,6
|
|
20231219,110000,286178325,3275,3270,3275,3270,3
|
|
20231219,105900,286168505,3270,3270,3270,3270,50
|
|
20231219,105800,286005005,3270,3270,3270,3270,0
|
|
20231219,105700,286005005,3270,3270,3270,3270,0
|
|
20231219,105600,286005005,3270,3270,3270,3270,4
|
|
20231219,105500,285991925,3270,3275,3275,3270,34
|
|
20231219,105400,285880740,3275,3265,3275,3265,190
|
|
20231219,105300,285259090,3275,3275,3275,3275,10
|
|
20231219,105200,285226340,3275,3275,3275,3275,0
|
|
20231219,105100,285226340,3275,3275,3275,3275,0
|
|
20231219,105000,285226340,3275,3275,3275,3275,20
|
|
20231219,104900,285160840,3275,3275,3275,3275,0
|
|
20231219,104800,285160840,3275,3275,3275,3275,2
|
|
20231219,104700,285154290,3270,3270,3270,3270,0
|
|
20231219,104600,285154290,3270,3270,3270,3270,136
|
|
20231219,104500,284709570,3270,3270,3270,3270,889
|
|
20231219,104400,281802540,3270,3270,3270,3270,227
|
|
20231219,104300,281060250,3275,3270,3275,3270,200
|
|
20231219,104200,280405750,3275,3275,3275,3275,17
|
|
20231219,104100,280350075,3275,3275,3275,3275,322
|
|
20231219,104000,279295525,3275,3275,3275,3275,10
|
|
20231219,103900,279262775,3275,3275,3275,3275,1
|
|
20231219,103800,279259500,3270,3270,3270,3270,20
|
|
20231219,103700,279194100,3270,3270,3270,3270,300
|
|
20231219,103600,278213100,3270,3270,3270,3270,200
|
|
20231219,103500,277559100,3270,3270,3270,3270,20
|
|
20231219,103400,277493700,3275,3270,3275,3270,301
|
|
20231219,103300,276508930,3270,3275,3275,3270,403
|
|
20231219,103200,275189605,3275,3275,3275,3275,121
|
|
20231219,103100,274793330,3275,3280,3280,3275,9
|
|
20231219,103000,274763825,3275,3275,3275,3275,3
|
|
20231219,102900,274754000,3275,3275,3275,3275,266
|
|
20231219,102800,273882850,3270,3270,3270,3270,195
|
|
20231219,102700,273245200,3270,3270,3270,3270,221
|
|
20231219,102600,272522530,3270,3270,3270,3270,12
|
|
20231219,102500,272483290,3270,3270,3270,3270,500
|
|
20231219,102400,270848290,3275,3275,3275,3275,1
|
|
20231219,102300,270845015,3270,3270,3270,3270,6
|
|
20231219,102200,270825395,3270,3270,3270,3270,1302
|
|
20231219,102100,266567855,3265,3265,3265,3265,1200
|
|
20231219,102000,262649855,3265,3265,3265,3265,227
|
|
20231219,101900,261908700,3265,3265,3265,3265,6
|
|
20231219,101800,261889110,3265,3260,3265,3260,1013
|
|
20231219,101700,258586665,3265,3265,3265,3265,20
|
|
20231219,101600,258521365,3265,3265,3265,3265,40
|
|
20231219,101500,258390765,3265,3265,3265,3265,0
|
|
20231219,101400,258390765,3265,3255,3265,3255,1201
|
|
20231219,101300,254481500,3265,3265,3265,3265,3
|
|
20231219,101200,254471705,3265,3265,3265,3265,0
|
|
20231219,101100,254471705,3265,3265,3265,3265,398
|
|
20231219,101000,253172235,3265,3265,3265,3265,0
|
|
20231219,100900,253172235,3265,3265,3265,3265,848
|
|
20231219,100800,250403515,3265,3265,3265,3265,0
|
|
20231219,100700,250403515,3265,3265,3265,3265,1
|
|
20231219,100600,250400250,3260,3255,3260,3255,690
|
|
20231219,100500,248154200,3255,3255,3255,3255,701
|
|
20231219,100400,245872445,3265,3265,3265,3265,37
|
|
20231219,100300,245751640,3260,3265,3265,3260,644
|
|
20231219,100200,243651600,3265,3265,3265,3265,0
|
|
20231219,100100,243651600,3265,3265,3265,3265,2
|
|
20231219,100000,243645070,3270,3270,3270,3270,0
|
|
20231219,095900,243645070,3270,3265,3270,3265,11
|
|
20231219,095800,243609150,3265,3265,3265,3265,1848
|
|
20231219,095700,237575430,3260,3260,3260,3260,653
|
|
20231219,095600,235446650,3265,3265,3265,3265,173
|
|
20231219,095500,234881805,3265,3250,3265,3250,23
|
|
20231219,095400,234806830,3250,3260,3260,3250,2392
|
|
20231219,095300,227018395,3255,3255,3255,3255,202
|
|
20231219,095200,226360885,3255,3255,3255,3255,0
|
|
20231219,095100,226360885,3255,3255,3255,3255,300
|
|
20231219,095000,225384385,3250,3250,3250,3250,2
|
|
20231219,094900,225377885,3250,3260,3260,3250,253
|
|
20231219,094800,224553435,3250,3250,3250,3250,0
|
|
20231219,094700,224553435,3250,3255,3255,3250,120
|
|
20231219,094600,224163380,3265,3265,3265,3265,10
|
|
20231219,094500,224130730,3255,3250,3260,3250,2570
|
|
20231219,094400,215759080,3255,3260,3260,3255,901
|
|
20231219,094300,212826320,3255,3260,3260,3255,211
|
|
20231219,094200,212139435,3260,3260,3260,3260,53
|
|
20231219,094100,211966655,3265,3260,3265,3260,32
|
|
20231219,094000,211862330,3260,3260,3260,3260,3905
|
|
20231219,093900,199132030,3260,3260,3260,3260,3
|
|
20231219,093800,199122250,3260,3260,3260,3260,20
|
|
20231219,093700,199057050,3260,3260,3260,3260,50
|
|
20231219,093600,198894050,3260,3260,3260,3260,2
|
|
20231219,093500,198887530,3260,3250,3260,3250,401
|
|
20231219,093400,197584270,3250,3260,3260,3250,11
|
|
20231219,093300,197548420,3255,3255,3255,3255,1100
|
|
20231219,093200,193967920,3255,3250,3255,3250,65
|
|
20231219,093100,193756645,3250,3250,3255,3250,306
|
|
20231219,093000,192762130,3250,3255,3255,3245,1363
|
|
20231219,092900,188332470,3250,3255,3255,3250,42
|
|
20231219,092800,188195820,3255,3255,3255,3250,1471
|
|
20231219,092700,183415060,3250,3255,3255,3250,748
|
|
20231219,092600,180982960,3255,3250,3255,3250,684
|
|
20231219,092500,178759935,3250,3255,3260,3250,2600
|
|
20231219,092400,170294225,3255,3245,3255,3245,138
|
|
20231219,092300,169846405,3245,3245,3245,3245,100
|
|
20231219,092200,169521905,3255,3255,3255,3255,0
|
|
20231219,092100,169521905,3255,3240,3255,3240,506
|
|
20231219,092000,167882450,3240,3250,3250,3240,6
|
|
20231219,091900,167863000,3255,3235,3255,3235,1759
|
|
20231219,091800,162149475,3240,3245,3245,3240,7611
|
|
20231219,091700,137487980,3250,3245,3250,3245,1148
|
|
20231219,091600,133760570,3245,3250,3250,3245,2100
|
|
20231219,091500,126945070,3255,3260,3260,3245,578
|
|
20231219,091400,125067205,3260,3260,3260,3255,240
|
|
20231219,091300,124284815,3260,3255,3260,3250,4111
|
|
20231219,091200,110922770,3255,3260,3260,3250,569
|
|
20231219,091100,109070770,3265,3265,3265,3265,60
|
|
20231219,091000,108874870,3270,3260,3270,3250,1890
|
|
20231219,090900,102719330,3265,3270,3270,3265,1013
|
|
20231219,090800,99411330,3270,3265,3270,3265,905
|
|
20231219,090700,96456450,3265,3265,3265,3265,106
|
|
20231219,090600,96110360,3265,3265,3265,3250,155
|
|
20231219,090500,95604735,3265,3265,3265,3265,1588
|
|
20231219,090400,90419915,3235,3260,3270,3235,6653
|
|
20231219,090300,68756345,3260,3265,3265,3235,9857
|
|
20231219,090200,36680310,3260,3255,3260,3255,231
|
|
20231219,090100,35928365,3230,3280,3280,3230,10097
|
|
20231219,090000,3000000,3280,3275,3280,3275,916
|