614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191100,729695130,3485,3485,3485,3485,4875
|
|
20231208,191000,729695130,3485,3485,3485,3485,0
|
|
20231208,190900,729695130,3485,3485,3485,3485,0
|
|
20231208,190800,729695130,3485,3485,3485,3485,0
|
|
20231208,190700,729695130,3485,3485,3485,3485,0
|
|
20231208,190600,729695130,3485,3485,3485,3485,0
|
|
20231208,190500,729695130,3485,3485,3485,3485,0
|
|
20231208,190400,729695130,3485,3485,3485,3485,0
|
|
20231208,190300,729695130,3485,3485,3485,3485,0
|
|
20231208,190200,729695130,3485,3485,3485,3485,0
|
|
20231208,190100,729695130,3485,3485,3485,3485,0
|
|
20231208,190000,729695130,3485,3485,3485,3485,0
|
|
20231208,185900,729695130,3485,3485,3485,3485,0
|
|
20231208,185800,729695130,3485,3485,3485,3485,0
|
|
20231208,185700,729695130,3485,3485,3485,3485,0
|
|
20231208,185600,729695130,3485,3485,3485,3485,0
|
|
20231208,185500,729695130,3485,3485,3485,3485,0
|
|
20231208,185400,729695130,3485,3485,3485,3485,0
|
|
20231208,185300,729695130,3485,3485,3485,3485,0
|
|
20231208,185200,729695130,3485,3485,3485,3485,0
|
|
20231208,185100,729695130,3485,3485,3485,3485,0
|
|
20231208,185000,729695130,3485,3485,3485,3485,0
|
|
20231208,184900,729695130,3485,3485,3485,3485,0
|
|
20231208,184800,729695130,3485,3485,3485,3485,0
|
|
20231208,184700,729695130,3485,3485,3485,3485,0
|
|
20231208,184600,729695130,3485,3485,3485,3485,0
|
|
20231208,184500,729695130,3485,3485,3485,3485,0
|
|
20231208,184400,729695130,3485,3485,3485,3485,0
|
|
20231208,184300,729695130,3485,3485,3485,3485,0
|
|
20231208,184200,729695130,3485,3485,3485,3485,0
|
|
20231208,184100,729695130,3485,3485,3485,3485,4875
|
|
20231208,184000,729695130,3485,3485,3485,3485,0
|
|
20231208,183900,729695130,3485,3485,3485,3485,0
|
|
20231208,183800,729695130,3485,3485,3485,3485,0
|
|
20231208,183700,729695130,3485,3485,3485,3485,0
|
|
20231208,183600,729695130,3485,3485,3485,3485,0
|
|
20231208,183500,729695130,3485,3485,3485,3485,0
|
|
20231208,183400,729695130,3485,3485,3485,3485,0
|
|
20231208,183300,729695130,3485,3485,3485,3485,0
|
|
20231208,183200,729695130,3485,3485,3485,3485,0
|
|
20231208,183100,729695130,3485,3485,3485,3485,0
|
|
20231208,183000,729695130,3485,3485,3485,3485,0
|
|
20231208,182900,729695130,3485,3485,3485,3485,0
|
|
20231208,182800,729695130,3485,3485,3485,3485,0
|
|
20231208,182700,729695130,3485,3485,3485,3485,0
|
|
20231208,182600,729695130,3485,3485,3485,3485,0
|
|
20231208,182500,729695130,3485,3485,3485,3485,0
|
|
20231208,182400,729695130,3485,3485,3485,3485,0
|
|
20231208,182300,729695130,3485,3485,3485,3485,0
|
|
20231208,182200,729695130,3485,3485,3485,3485,0
|
|
20231208,182100,729695130,3485,3485,3485,3485,0
|
|
20231208,182000,729695130,3485,3485,3485,3485,0
|
|
20231208,181900,729695130,3485,3485,3485,3485,0
|
|
20231208,181800,729695130,3485,3485,3485,3485,0
|
|
20231208,181700,729695130,3485,3485,3485,3485,0
|
|
20231208,181600,729695130,3485,3485,3485,3485,0
|
|
20231208,181500,729695130,3485,3485,3485,3485,0
|
|
20231208,181400,729695130,3485,3485,3485,3485,0
|
|
20231208,181300,729695130,3485,3485,3485,3485,0
|
|
20231208,181200,729695130,3485,3485,3485,3485,0
|
|
20231208,181100,729695130,3485,3485,3485,3485,4875
|
|
20231208,181000,729695130,3485,3485,3485,3485,0
|
|
20231208,180900,729695130,3485,3485,3485,3485,0
|
|
20231208,180800,729695130,3485,3485,3485,3485,0
|
|
20231208,180700,729695130,3485,3485,3485,3485,0
|
|
20231208,180600,729695130,3485,3485,3485,3485,0
|
|
20231208,180500,729695130,3485,3485,3485,3485,0
|
|
20231208,180400,729695130,3485,3485,3485,3485,0
|
|
20231208,180300,729695130,3485,3485,3485,3485,0
|
|
20231208,180200,729695130,3485,3485,3485,3485,0
|
|
20231208,180100,729695130,3485,3485,3485,3485,0
|
|
20231208,180000,729695130,3485,3485,3485,3485,0
|
|
20231208,175900,729695130,3485,3485,3485,3485,0
|
|
20231208,175800,729695130,3485,3485,3485,3485,0
|
|
20231208,175700,729695130,3485,3485,3485,3485,0
|
|
20231208,175600,729695130,3485,3485,3485,3485,0
|
|
20231208,175500,729695130,3485,3485,3485,3485,0
|
|
20231208,175400,729695130,3485,3485,3485,3485,0
|
|
20231208,175300,729695130,3485,3485,3485,3485,0
|
|
20231208,175200,729695130,3485,3485,3485,3485,0
|
|
20231208,175100,729695130,3485,3485,3485,3485,0
|
|
20231208,175000,729695130,3485,3485,3485,3485,0
|
|
20231208,174900,729695130,3485,3485,3485,3485,0
|
|
20231208,174800,729695130,3485,3485,3485,3485,0
|
|
20231208,174700,729695130,3485,3485,3485,3485,0
|
|
20231208,174600,729695130,3485,3485,3485,3485,0
|
|
20231208,174500,729695130,3485,3485,3485,3485,0
|
|
20231208,174400,729695130,3485,3485,3485,3485,0
|
|
20231208,174300,729695130,3485,3485,3485,3485,0
|
|
20231208,174200,729695130,3485,3485,3485,3485,0
|
|
20231208,174100,729695130,3485,3485,3485,3485,4875
|
|
20231208,174000,729695130,3485,3485,3485,3485,0
|
|
20231208,173900,729695130,3485,3485,3485,3485,0
|
|
20231208,173800,729695130,3485,3485,3485,3485,0
|
|
20231208,173700,729695130,3485,3485,3485,3485,0
|
|
20231208,173600,729695130,3485,3485,3485,3485,0
|
|
20231208,173500,729695130,3485,3485,3485,3485,0
|
|
20231208,173400,729695130,3485,3485,3485,3485,0
|
|
20231208,173300,729695130,3485,3485,3485,3485,0
|
|
20231208,173200,729695130,3485,3485,3485,3485,0
|
|
20231208,173100,729695130,3485,3485,3485,3485,0
|
|
20231208,173000,729695130,3485,3485,3485,3485,0
|
|
20231208,172900,729695130,3485,3485,3485,3485,0
|
|
20231208,172800,729695130,3485,3485,3485,3485,0
|
|
20231208,172700,729695130,3485,3485,3485,3485,0
|
|
20231208,172600,729695130,3485,3485,3485,3485,0
|
|
20231208,172500,729695130,3485,3485,3485,3485,0
|
|
20231208,172400,729695130,3485,3485,3485,3485,0
|
|
20231208,172300,729695130,3485,3485,3485,3485,0
|
|
20231208,172200,729695130,3485,3485,3485,3485,0
|
|
20231208,172100,729695130,3485,3485,3485,3485,0
|
|
20231208,172000,729695130,3485,3485,3485,3485,0
|
|
20231208,171900,729695130,3485,3485,3485,3485,0
|
|
20231208,171800,729695130,3485,3485,3485,3485,0
|
|
20231208,171700,729695130,3485,3485,3485,3485,0
|
|
20231208,171600,729695130,3485,3485,3485,3485,0
|
|
20231208,171500,729695130,3485,3485,3485,3485,0
|
|
20231208,171400,729695130,3485,3485,3485,3485,0
|
|
20231208,171300,729695130,3485,3485,3485,3485,0
|
|
20231208,171200,729695130,3485,3485,3485,3485,0
|
|
20231208,171100,729695130,3485,3485,3485,3485,4875
|
|
20231208,171000,729695130,3485,3485,3485,3485,0
|
|
20231208,170900,729695130,3485,3485,3485,3485,0
|
|
20231208,170800,729695130,3485,3485,3485,3485,0
|
|
20231208,170700,729695130,3485,3485,3485,3485,0
|
|
20231208,170600,729695130,3485,3485,3485,3485,0
|
|
20231208,170500,729695130,3485,3485,3485,3485,0
|
|
20231208,170400,729695130,3485,3485,3485,3485,0
|
|
20231208,170300,729695130,3485,3485,3485,3485,0
|
|
20231208,170200,729695130,3485,3485,3485,3485,0
|
|
20231208,170100,729695130,3485,3485,3485,3485,0
|
|
20231208,170000,729695130,3485,3485,3485,3485,0
|
|
20231208,165900,729695130,3485,3485,3485,3485,0
|
|
20231208,165800,729695130,3485,3485,3485,3485,0
|
|
20231208,165700,729695130,3485,3485,3485,3485,0
|
|
20231208,165600,729695130,3485,3485,3485,3485,0
|
|
20231208,165500,729695130,3485,3485,3485,3485,0
|
|
20231208,165400,729695130,3485,3485,3485,3485,0
|
|
20231208,165300,729695130,3485,3485,3485,3485,0
|
|
20231208,165200,729695130,3485,3485,3485,3485,0
|
|
20231208,165100,729695130,3485,3485,3485,3485,0
|
|
20231208,165000,729695130,3485,3485,3485,3485,0
|
|
20231208,164900,729695130,3485,3485,3485,3485,0
|
|
20231208,164800,729695130,3485,3485,3485,3485,0
|
|
20231208,164700,729695130,3485,3485,3485,3485,0
|
|
20231208,164600,729695130,3485,3485,3485,3485,0
|
|
20231208,164500,729695130,3485,3485,3485,3485,0
|
|
20231208,164400,729695130,3485,3485,3485,3485,0
|
|
20231208,164300,729695130,3485,3485,3485,3485,0
|
|
20231208,164200,729695130,3485,3485,3485,3485,0
|
|
20231208,164100,729695130,3485,3485,3485,3485,4875
|
|
20231208,164000,729695130,3485,3485,3485,3485,0
|
|
20231208,163900,729695130,3485,3485,3485,3485,0
|
|
20231208,163800,729695130,3485,3485,3485,3485,0
|
|
20231208,163700,729695130,3485,3485,3485,3485,0
|
|
20231208,163600,729695130,3485,3485,3485,3485,0
|
|
20231208,163500,729695130,3485,3485,3485,3485,0
|
|
20231208,163400,729695130,3485,3485,3485,3485,0
|
|
20231208,163300,729695130,3485,3485,3485,3485,0
|
|
20231208,163200,729695130,3485,3485,3485,3485,0
|
|
20231208,163100,729695130,3485,3485,3485,3485,0
|
|
20231208,163000,729695130,3485,3485,3485,3485,0
|
|
20231208,162900,729695130,3485,3485,3485,3485,0
|
|
20231208,162800,729695130,3485,3485,3485,3485,0
|
|
20231208,162700,729695130,3485,3485,3485,3485,0
|
|
20231208,162600,729695130,3485,3485,3485,3485,0
|
|
20231208,162500,729695130,3485,3485,3485,3485,0
|
|
20231208,162400,729695130,3485,3485,3485,3485,0
|
|
20231208,162300,729695130,3485,3485,3485,3485,0
|
|
20231208,162200,729695130,3485,3485,3485,3485,0
|
|
20231208,162100,729695130,3485,3485,3485,3485,0
|
|
20231208,162000,729695130,3485,3485,3485,3485,0
|
|
20231208,161900,729695130,3485,3485,3485,3485,0
|
|
20231208,161800,729695130,3485,3485,3485,3485,0
|
|
20231208,161700,729695130,3485,3485,3485,3485,0
|
|
20231208,161600,729695130,3485,3485,3485,3485,0
|
|
20231208,161500,729695130,3485,3485,3485,3485,0
|
|
20231208,161400,729695130,3485,3485,3485,3485,0
|
|
20231208,161300,729695130,3485,3485,3485,3485,0
|
|
20231208,161200,729695130,3485,3485,3485,3485,0
|
|
20231208,161100,729695130,3485,3485,3485,3485,4875
|
|
20231208,161000,729695130,3485,3485,3485,3485,0
|
|
20231208,160900,729695130,3485,3485,3485,3485,0
|
|
20231208,160800,729695130,3485,3485,3485,3485,0
|
|
20231208,160700,729695130,3485,3485,3485,3485,0
|
|
20231208,160600,729695130,3485,3485,3485,3485,0
|
|
20231208,160500,729695130,3485,3485,3485,3485,0
|
|
20231208,160400,729695130,3485,3485,3485,3485,0
|
|
20231208,160300,729695130,3485,3485,3485,3485,0
|
|
20231208,160200,729695130,3485,3485,3485,3485,0
|
|
20231208,160100,729695130,3485,3485,3485,3485,0
|
|
20231208,160000,729695130,3485,3485,3485,3485,0
|
|
20231208,155900,729695130,3485,3485,3485,3485,0
|
|
20231208,155800,729695130,3485,3485,3485,3485,0
|
|
20231208,155700,729695130,3485,3485,3485,3485,0
|
|
20231208,155600,729695130,3485,3485,3485,3485,0
|
|
20231208,155500,729695130,3485,3485,3485,3485,0
|
|
20231208,155400,729695130,3485,3485,3485,3485,0
|
|
20231208,155300,729695130,3485,3485,3485,3485,0
|
|
20231208,155200,729695130,3485,3485,3485,3485,0
|
|
20231208,155100,729695130,3485,3485,3485,3485,0
|
|
20231208,155000,729695130,3485,3485,3485,3485,0
|
|
20231208,154900,729695130,3485,3485,3485,3485,0
|
|
20231208,154800,729695130,3485,3485,3485,3485,0
|
|
20231208,154700,729695130,3485,3485,3485,3485,0
|
|
20231208,154600,729695130,3485,3485,3485,3485,0
|
|
20231208,154500,729695130,3485,3485,3485,3485,0
|
|
20231208,154400,729695130,3485,3485,3485,3485,0
|
|
20231208,154300,729695130,3485,3485,3485,3485,0
|
|
20231208,154200,729695130,3485,3485,3485,3485,0
|
|
20231208,154100,729695130,3485,3485,3485,3485,4875
|
|
20231208,154000,729695130,3485,3485,3485,3485,0
|
|
20231208,153900,729695130,3485,3485,3485,3485,0
|
|
20231208,153800,729695130,3485,3485,3485,3485,0
|
|
20231208,153700,729695130,3485,3485,3485,3485,0
|
|
20231208,153600,729695130,3485,3485,3485,3485,0
|
|
20231208,153500,729695130,3485,3485,3485,3485,0
|
|
20231208,153400,729695130,3485,3485,3485,3485,0
|
|
20231208,153300,729695130,3485,3485,3485,3485,0
|
|
20231208,153200,729695130,3485,3485,3485,3485,0
|
|
20231208,153100,729695130,3485,3485,3485,3485,0
|
|
20231208,153000,729695130,3485,3485,3485,3485,4875
|
|
20231208,152900,712705755,3485,3485,3485,3485,0
|
|
20231208,152800,712705755,3485,3485,3485,3485,0
|
|
20231208,152700,712705755,3485,3485,3485,3485,0
|
|
20231208,152600,712705755,3485,3485,3485,3485,0
|
|
20231208,152500,712705755,3485,3485,3485,3485,0
|
|
20231208,152400,712705755,3485,3485,3485,3485,0
|
|
20231208,152300,712705755,3485,3485,3485,3485,0
|
|
20231208,152200,712705755,3485,3485,3485,3485,0
|
|
20231208,152100,712705755,3485,3485,3485,3485,0
|
|
20231208,152000,712705755,3485,3485,3485,3485,0
|
|
20231208,151900,712705755,3485,3485,3490,3485,407
|
|
20231208,151800,711286075,3485,3490,3490,3485,742
|
|
20231208,151700,708697055,3490,3495,3495,3490,17
|
|
20231208,151600,708637720,3495,3495,3495,3495,90
|
|
20231208,151500,708323170,3490,3490,3495,3490,1237
|
|
20231208,151400,704006035,3490,3490,3490,3490,1352
|
|
20231208,151300,699287555,3495,3490,3495,3490,126
|
|
20231208,151200,698847210,3495,3495,3495,3495,0
|
|
20231208,151100,698847210,3495,3495,3495,3495,997
|
|
20231208,151000,695362695,3495,3495,3495,3495,45
|
|
20231208,150900,695205420,3495,3490,3495,3490,51
|
|
20231208,150800,695027425,3490,3485,3490,3485,1633
|
|
20231208,150700,689328325,3490,3485,3490,3485,31
|
|
20231208,150600,689220240,3485,3485,3485,3485,251
|
|
20231208,150500,688345505,3485,3485,3485,3485,0
|
|
20231208,150400,688345505,3485,3485,3485,3485,0
|
|
20231208,150300,688345505,3485,3485,3485,3485,76
|
|
20231208,150200,688080645,3485,3485,3485,3485,143
|
|
20231208,150100,687582290,3485,3485,3490,3485,750
|
|
20231208,150000,684968535,3490,3490,3490,3490,1222
|
|
20231208,145900,680703755,3490,3495,3495,3490,224
|
|
20231208,145800,679921215,3495,3490,3495,3490,16
|
|
20231208,145700,679865300,3495,3495,3495,3495,1
|
|
20231208,145600,679861805,3490,3490,3490,3490,120
|
|
20231208,145500,679443005,3495,3495,3495,3495,0
|
|
20231208,145400,679443005,3495,3495,3495,3495,0
|
|
20231208,145300,679443005,3495,3490,3495,3490,1006
|
|
20231208,145200,675932060,3490,3490,3490,3490,0
|
|
20231208,145100,675932060,3490,3495,3495,3490,802
|
|
20231208,145000,673132935,3495,3495,3495,3495,1
|
|
20231208,144900,673129440,3490,3490,3490,3490,0
|
|
20231208,144800,673129440,3490,3490,3490,3490,416
|
|
20231208,144700,671677600,3490,3495,3495,3490,51
|
|
20231208,144600,671499605,3490,3490,3490,3490,194
|
|
20231208,144500,670822545,3495,3495,3495,3495,20
|
|
20231208,144400,670752645,3490,3490,3490,3485,454
|
|
20231208,144300,669168260,3490,3490,3490,3485,173
|
|
20231208,144200,668564680,3485,3485,3490,3485,373
|
|
20231208,144100,667264355,3490,3490,3500,3490,1084
|
|
20231208,144000,663477820,3495,3495,3500,3495,901
|
|
20231208,143900,660328820,3495,3495,3495,3495,130
|
|
20231208,143800,659874470,3500,3500,3500,3500,978
|
|
20231208,143700,656451470,3495,3495,3495,3495,169
|
|
20231208,143600,655860815,3500,3500,3500,3500,105
|
|
20231208,143500,655493315,3500,3495,3500,3495,6804
|
|
20231208,143400,631712780,3500,3495,3500,3495,6077
|
|
20231208,143300,610469555,3495,3495,3495,3490,1044
|
|
20231208,143200,606821025,3495,3495,3495,3495,844
|
|
20231208,143100,603871245,3495,3495,3495,3495,140
|
|
20231208,143000,603381945,3495,3495,3495,3495,1
|
|
20231208,142900,603378450,3490,3490,3490,3490,99
|
|
20231208,142800,603032940,3495,3490,3495,3490,387
|
|
20231208,142700,601680380,3495,3490,3495,3490,10
|
|
20231208,142600,601645475,3495,3495,3495,3495,391
|
|
20231208,142500,600278930,3495,3495,3495,3495,1784
|
|
20231208,142400,594043850,3495,3495,3495,3495,0
|
|
20231208,142300,594043850,3495,3495,3495,3495,201
|
|
20231208,142200,593341355,3495,3495,3495,3495,73
|
|
20231208,142100,593086220,3495,3495,3495,3495,66
|
|
20231208,142000,592855550,3495,3495,3495,3490,2758
|
|
20231208,141900,583230075,3490,3490,3490,3490,0
|
|
20231208,141800,583230075,3490,3490,3490,3490,50
|
|
20231208,141700,583055575,3495,3495,3495,3495,89
|
|
20231208,141600,582744520,3490,3495,3495,3490,134
|
|
20231208,141500,582276490,3490,3490,3490,3490,98
|
|
20231208,141400,581934470,3490,3495,3495,3490,1203
|
|
20231208,141300,577735995,3495,3490,3495,3490,124
|
|
20231208,141200,577302865,3495,3495,3495,3495,12
|
|
20231208,141100,577260925,3490,3490,3490,3490,69
|
|
20231208,141000,577020115,3495,3490,3495,3490,327
|
|
20231208,140900,575878550,3495,3490,3495,3490,171
|
|
20231208,140800,575281705,3490,3490,3490,3490,300
|
|
20231208,140700,574234705,3495,3495,3495,3495,0
|
|
20231208,140600,574234705,3495,3495,3495,3495,1100
|
|
20231208,140500,570390205,3495,3495,3495,3495,100
|
|
20231208,140400,570040705,3495,3490,3495,3490,6175
|
|
20231208,140300,548487380,3490,3490,3490,3490,25
|
|
20231208,140200,548400130,3490,3490,3490,3490,710
|
|
20231208,140100,545922230,3490,3490,3490,3490,230
|
|
20231208,140000,545119530,3490,3490,3490,3490,0
|
|
20231208,135900,545119530,3490,3490,3490,3490,400
|
|
20231208,135800,543723530,3490,3490,3490,3490,75
|
|
20231208,135700,543461780,3490,3490,3490,3490,2
|
|
20231208,135600,543454800,3490,3490,3490,3490,1
|
|
20231208,135500,543451310,3485,3485,3485,3485,1652
|
|
20231208,135400,537694090,3485,3485,3485,3485,0
|
|
20231208,135300,537694090,3485,3485,3485,3485,15
|
|
20231208,135200,537641815,3485,3480,3485,3480,972
|
|
20231208,135100,534259245,3485,3485,3485,3485,0
|
|
20231208,135000,534259245,3485,3485,3485,3485,848
|
|
20231208,134900,531303965,3480,3480,3480,3480,0
|
|
20231208,134800,531303965,3480,3485,3485,3480,9
|
|
20231208,134700,531272640,3480,3480,3480,3480,10
|
|
20231208,134600,531237840,3480,3480,3480,3480,0
|
|
20231208,134500,531237840,3480,3480,3480,3480,577
|
|
20231208,134400,529229880,3480,3480,3480,3480,0
|
|
20231208,134300,529229880,3480,3480,3485,3480,81
|
|
20231208,134200,528947995,3480,3480,3480,3480,2
|
|
20231208,134100,528941035,3485,3485,3485,3485,0
|
|
20231208,134000,528941035,3485,3485,3485,3485,0
|
|
20231208,133900,528941035,3485,3485,3485,3485,1
|
|
20231208,133800,528937550,3480,3480,3480,3480,0
|
|
20231208,133700,528937550,3480,3480,3480,3480,9
|
|
20231208,133600,528906230,3480,3480,3480,3475,1060
|
|
20231208,133500,525217435,3480,3480,3480,3480,0
|
|
20231208,133400,525217435,3480,3480,3480,3480,1001
|
|
20231208,133300,521733955,3485,3485,3485,3485,0
|
|
20231208,133200,521733955,3485,3485,3485,3485,6
|
|
20231208,133100,521713045,3485,3485,3485,3485,0
|
|
20231208,133000,521713045,3485,3485,3485,3485,4
|
|
20231208,132900,521699105,3485,3485,3485,3485,1495
|
|
20231208,132800,516489030,3490,3490,3490,3490,20
|
|
20231208,132700,516419230,3490,3490,3490,3485,195
|
|
20231208,132600,515739480,3490,3490,3490,3490,7
|
|
20231208,132500,515715050,3485,3485,3485,3485,7
|
|
20231208,132400,515690655,3485,3485,3485,3485,66
|
|
20231208,132300,515460645,3485,3485,3485,3485,654
|
|
20231208,132200,513181455,3485,3485,3485,3485,786
|
|
20231208,132100,510442245,3490,3490,3490,3490,6
|
|
20231208,132000,510421305,3490,3490,3490,3490,0
|
|
20231208,131900,510421305,3490,3490,3490,3490,0
|
|
20231208,131800,510421305,3490,3490,3490,3490,0
|
|
20231208,131700,510421305,3490,3490,3490,3490,30
|
|
20231208,131600,510316605,3485,3485,3485,3485,0
|
|
20231208,131500,510316605,3485,3485,3485,3485,0
|
|
20231208,131400,510316605,3485,3485,3490,3485,92
|
|
20231208,131300,509995920,3485,3485,3485,3485,3
|
|
20231208,131200,509985465,3485,3485,3485,3485,0
|
|
20231208,131100,509985465,3485,3485,3485,3485,3384
|
|
20231208,131000,498192225,3490,3485,3490,3485,4789
|
|
20231208,130900,481487840,3485,3485,3485,3485,380
|
|
20231208,130800,480163540,3485,3485,3485,3485,1
|
|
20231208,130700,480160055,3485,3485,3485,3485,68
|
|
20231208,130600,479923075,3485,3485,3485,3485,0
|
|
20231208,130500,479923075,3485,3485,3485,3485,67
|
|
20231208,130400,479689580,3485,3485,3485,3485,30
|
|
20231208,130300,479585030,3485,3485,3485,3485,20
|
|
20231208,130200,479515330,3485,3485,3485,3485,0
|
|
20231208,130100,479515330,3485,3485,3485,3485,0
|
|
20231208,130000,479515330,3485,3480,3485,3480,65
|
|
20231208,125900,479288815,3480,3485,3485,3480,11
|
|
20231208,125800,479250530,3480,3480,3480,3480,1591
|
|
20231208,125700,473713850,3480,3480,3480,3480,0
|
|
20231208,125600,473713850,3480,3480,3480,3480,0
|
|
20231208,125500,473713850,3480,3480,3480,3480,0
|
|
20231208,125400,473713850,3480,3480,3480,3480,1
|
|
20231208,125300,473710370,3475,3475,3475,3475,0
|
|
20231208,125200,473710370,3475,3475,3475,3475,35
|
|
20231208,125100,473588745,3480,3480,3480,3480,0
|
|
20231208,125000,473588745,3480,3480,3480,3480,0
|
|
20231208,124900,473588745,3480,3480,3480,3480,1
|
|
20231208,124800,473585265,3475,3475,3475,3475,20
|
|
20231208,124700,473515765,3475,3475,3475,3475,361
|
|
20231208,124600,472261290,3475,3475,3475,3475,0
|
|
20231208,124500,472261290,3475,3470,3475,3470,1043
|
|
20231208,124400,468636925,3470,3470,3470,3470,7
|
|
20231208,124300,468612635,3470,3470,3470,3470,0
|
|
20231208,124200,468612635,3470,3470,3470,3470,1005
|
|
20231208,124100,465125285,3475,3475,3475,3475,73
|
|
20231208,124000,464871610,3475,3475,3475,3475,0
|
|
20231208,123900,464871610,3475,3475,3475,3475,70
|
|
20231208,123800,464628360,3470,3470,3470,3470,1000
|
|
20231208,123700,461158360,3470,3470,3470,3470,0
|
|
20231208,123600,461158360,3470,3470,3470,3470,0
|
|
20231208,123500,461158360,3470,3470,3470,3470,0
|
|
20231208,123400,461158360,3470,3470,3470,3470,201
|
|
20231208,123300,460460890,3470,3475,3475,3470,1030
|
|
20231208,123200,456886640,3475,3475,3475,3475,240
|
|
20231208,123100,456052640,3475,3475,3475,3475,103
|
|
20231208,123000,455694715,3475,3470,3475,3470,272
|
|
20231208,122900,454750515,3475,3475,3475,3475,122
|
|
20231208,122800,454326565,3475,3475,3475,3475,4
|
|
20231208,122700,454312665,3470,3470,3470,3470,0
|
|
20231208,122600,454312665,3470,3470,3470,3470,0
|
|
20231208,122500,454312665,3470,3470,3470,3470,200
|
|
20231208,122400,453618665,3470,3470,3470,3470,10
|
|
20231208,122300,453583965,3475,3475,3475,3475,50
|
|
20231208,122200,453410215,3475,3475,3475,3475,189
|
|
20231208,122100,452753440,3475,3475,3475,3475,31
|
|
20231208,122000,452645715,3475,3475,3475,3475,229
|
|
20231208,121900,451849940,3475,3475,3475,3475,0
|
|
20231208,121800,451849940,3475,3475,3475,3475,0
|
|
20231208,121700,451849940,3475,3480,3480,3475,2
|
|
20231208,121600,451842985,3480,3480,3480,3480,66
|
|
20231208,121500,451613305,3480,3480,3480,3480,851
|
|
20231208,121400,448651825,3480,3480,3480,3480,450
|
|
20231208,121300,447085825,3480,3480,3480,3480,0
|
|
20231208,121200,447085825,3480,3480,3480,3480,0
|
|
20231208,121100,447085825,3480,3470,3480,3470,752
|
|
20231208,121000,444471575,3475,3475,3475,3475,768
|
|
20231208,120900,441802775,3470,3470,3470,3470,100
|
|
20231208,120800,441455775,3475,3475,3475,3475,30
|
|
20231208,120700,441351525,3475,3475,3475,3475,23
|
|
20231208,120600,441271600,3475,3475,3475,3475,21
|
|
20231208,120500,441198625,3470,3475,3475,3470,1000
|
|
20231208,120400,437726730,3475,3475,3475,3475,0
|
|
20231208,120300,437726730,3475,3475,3475,3475,0
|
|
20231208,120200,437726730,3475,3475,3475,3475,45
|
|
20231208,120100,437570355,3475,3480,3480,3475,1036
|
|
20231208,120000,433965415,3485,3485,3485,3485,0
|
|
20231208,115900,433965415,3485,3485,3485,3485,0
|
|
20231208,115800,433965415,3485,3485,3485,3485,0
|
|
20231208,115700,433965415,3485,3485,3485,3485,1586
|
|
20231208,115600,428438205,3485,3485,3485,3485,20
|
|
20231208,115500,428368505,3485,3485,3485,3485,18
|
|
20231208,115400,428305775,3490,3490,3490,3490,0
|
|
20231208,115300,428305775,3490,3490,3490,3490,1
|
|
20231208,115200,428302285,3490,3490,3490,3490,50
|
|
20231208,115100,428127785,3490,3490,3490,3490,870
|
|
20231208,115000,425091485,3490,3490,3490,3490,1
|
|
20231208,114900,425087995,3490,3485,3490,3485,1400
|
|
20231208,114800,420204935,3485,3480,3485,3480,2132
|
|
20231208,114700,412776240,3485,3485,3485,3485,143
|
|
20231208,114600,412277885,3480,3480,3480,3480,13
|
|
20231208,114500,412232645,3480,3480,3480,3480,160
|
|
20231208,114400,411675845,3485,3485,3485,3485,0
|
|
20231208,114300,411675845,3485,3485,3485,3485,0
|
|
20231208,114200,411675845,3485,3480,3485,3480,25
|
|
20231208,114100,411588820,3485,3480,3485,3480,8
|
|
20231208,114000,411560965,3480,3480,3480,3480,1
|
|
20231208,113900,411557485,3485,3485,3485,3485,55
|
|
20231208,113800,411365810,3485,3485,3485,3485,3
|
|
20231208,113700,411355355,3485,3485,3485,3485,0
|
|
20231208,113600,411355355,3485,3485,3485,3485,51
|
|
20231208,113500,411177620,3485,3485,3485,3485,3
|
|
20231208,113400,411167165,3480,3480,3480,3480,500
|
|
20231208,113300,409427165,3480,3480,3480,3480,1500
|
|
20231208,113200,404207165,3480,3480,3480,3480,0
|
|
20231208,113100,404207165,3480,3480,3480,3480,30
|
|
20231208,113000,404102765,3480,3480,3480,3480,100
|
|
20231208,112900,403754765,3480,3480,3480,3480,0
|
|
20231208,112800,403754765,3480,3480,3480,3480,0
|
|
20231208,112700,403754765,3480,3480,3480,3480,665
|
|
20231208,112600,401440565,3480,3480,3480,3480,0
|
|
20231208,112500,401440565,3480,3480,3480,3480,0
|
|
20231208,112400,401440565,3480,3480,3480,3480,10
|
|
20231208,112300,401405765,3480,3480,3480,3480,0
|
|
20231208,112200,401405765,3480,3480,3480,3480,800
|
|
20231208,112100,398621765,3480,3480,3480,3480,101
|
|
20231208,112000,398270285,3485,3480,3485,3480,415
|
|
20231208,111900,396825835,3475,3475,3475,3475,74
|
|
20231208,111800,396568685,3480,3475,3480,3475,50
|
|
20231208,111700,396394735,3475,3475,3475,3475,0
|
|
20231208,111600,396394735,3475,3475,3475,3475,0
|
|
20231208,111500,396394735,3475,3475,3475,3475,0
|
|
20231208,111400,396394735,3475,3480,3480,3475,18
|
|
20231208,111300,396332105,3480,3480,3485,3480,993
|
|
20231208,111200,392875775,3485,3485,3485,3485,100
|
|
20231208,111100,392527275,3485,3485,3485,3480,1285
|
|
20231208,111000,388050205,3485,3495,3495,3485,1223
|
|
20231208,110900,383784445,3485,3475,3495,3475,19079
|
|
20231208,110800,317258625,3470,3470,3470,3470,1307
|
|
20231208,110700,312723335,3465,3465,3465,3465,320
|
|
20231208,110600,311614535,3465,3465,3465,3465,0
|
|
20231208,110500,311614535,3465,3465,3465,3465,353
|
|
20231208,110400,310391390,3465,3465,3465,3465,1894
|
|
20231208,110300,303828680,3465,3465,3465,3465,2984
|
|
20231208,110200,293489120,3470,3470,3470,3470,233
|
|
20231208,110100,292680610,3475,3475,3475,3475,0
|
|
20231208,110000,292680610,3475,3475,3475,3475,0
|
|
20231208,105900,292680610,3475,3475,3475,3475,0
|
|
20231208,105800,292680610,3475,3470,3475,3470,5205
|
|
20231208,105700,274600610,3465,3470,3470,3465,102
|
|
20231208,105600,274246680,3470,3470,3470,3470,900
|
|
20231208,105500,271123680,3470,3460,3475,3460,14946
|
|
20231208,105400,219290370,3460,3460,3460,3460,257
|
|
20231208,105300,218401150,3460,3460,3460,3460,2064
|
|
20231208,105200,211259710,3460,3460,3460,3460,150
|
|
20231208,105100,210740710,3460,3460,3460,3460,61
|
|
20231208,105000,210529650,3455,3455,3455,3455,0
|
|
20231208,104900,210529650,3455,3455,3455,3455,0
|
|
20231208,104800,210529650,3455,3455,3455,3455,9
|
|
20231208,104700,210498555,3455,3455,3455,3455,5
|
|
20231208,104600,210481280,3455,3455,3455,3455,1028
|
|
20231208,104500,206929540,3455,3455,3455,3455,5
|
|
20231208,104400,206912265,3455,3455,3455,3455,0
|
|
20231208,104300,206912265,3455,3455,3455,3455,0
|
|
20231208,104200,206912265,3455,3455,3455,3455,0
|
|
20231208,104100,206912265,3455,3455,3455,3455,0
|
|
20231208,104000,206912265,3455,3455,3455,3455,300
|
|
20231208,103900,205875765,3455,3455,3455,3455,0
|
|
20231208,103800,205875765,3455,3455,3455,3455,0
|
|
20231208,103700,205875765,3455,3455,3455,3455,643
|
|
20231208,103600,203654200,3455,3455,3455,3455,0
|
|
20231208,103500,203654200,3455,3455,3455,3455,56
|
|
20231208,103400,203460720,3455,3455,3455,3455,23
|
|
20231208,103300,203381255,3450,3450,3450,3450,150
|
|
20231208,103200,202863755,3455,3455,3455,3455,0
|
|
20231208,103100,202863755,3455,3455,3455,3455,2956
|
|
20231208,103000,192650775,3460,3460,3460,3460,0
|
|
20231208,102900,192650775,3460,3455,3460,3455,567
|
|
20231208,102800,190691480,3450,3450,3450,3450,200
|
|
20231208,102700,190001480,3450,3450,3450,3450,97
|
|
20231208,102600,189666830,3450,3450,3450,3450,0
|
|
20231208,102500,189666830,3450,3450,3450,3450,100
|
|
20231208,102400,189321830,3450,3450,3450,3450,0
|
|
20231208,102300,189321830,3450,3450,3450,3450,0
|
|
20231208,102200,189321830,3450,3450,3450,3450,250
|
|
20231208,102100,188459330,3445,3455,3455,3445,3211
|
|
20231208,102000,177387895,3455,3455,3455,3455,522
|
|
20231208,101900,175584385,3455,3455,3455,3455,30
|
|
20231208,101800,175480735,3455,3455,3455,3455,154
|
|
20231208,101700,174948665,3455,3455,3455,3455,13
|
|
20231208,101600,174903750,3455,3455,3455,3455,8
|
|
20231208,101500,174876110,3460,3455,3460,3455,546
|
|
20231208,101400,172987000,3455,3450,3455,3450,374
|
|
20231208,101300,171695330,3450,3450,3450,3450,0
|
|
20231208,101200,171695330,3450,3450,3450,3450,5
|
|
20231208,101100,171678080,3450,3450,3450,3450,292
|
|
20231208,101000,170670680,3450,3455,3455,3450,70
|
|
20231208,100900,170429080,3455,3450,3460,3450,1073
|
|
20231208,100800,166723620,3450,3450,3450,3450,20
|
|
20231208,100700,166654620,3450,3455,3455,3450,334
|
|
20231208,100600,165501540,3455,3455,3455,3455,0
|
|
20231208,100500,165501540,3455,3455,3455,3455,943
|
|
20231208,100400,162243475,3455,3460,3460,3455,117
|
|
20231208,100300,161838940,3465,3465,3465,3465,0
|
|
20231208,100200,161838940,3465,3460,3465,3460,650
|
|
20231208,100100,159589190,3460,3455,3460,3455,1136
|
|
20231208,100000,155659285,3450,3460,3460,3450,301
|
|
20231208,095900,154617835,3460,3455,3460,3455,1025
|
|
20231208,095800,151074915,3460,3460,3460,3460,0
|
|
20231208,095700,151074915,3460,3460,3460,3460,61
|
|
20231208,095600,150863855,3455,3455,3455,3455,176
|
|
20231208,095500,150255775,3455,3460,3460,3455,591
|
|
20231208,095400,148212195,3460,3460,3460,3460,100
|
|
20231208,095300,147866195,3460,3460,3460,3460,200
|
|
20231208,095200,147174195,3460,3460,3460,3460,979
|
|
20231208,095100,143786855,3465,3465,3465,3465,0
|
|
20231208,095000,143786855,3465,3460,3465,3460,573
|
|
20231208,094900,141801660,3460,3465,3465,3460,868
|
|
20231208,094800,138798155,3460,3460,3460,3460,803
|
|
20231208,094700,136019775,3455,3455,3455,3455,200
|
|
20231208,094600,135328775,3455,3460,3460,3455,1535
|
|
20231208,094500,130017815,3465,3465,3465,3465,30
|
|
20231208,094400,129913865,3465,3465,3465,3465,125
|
|
20231208,094300,129480740,3465,3465,3465,3465,2311
|
|
20231208,094200,121473125,3470,3470,3470,3470,250
|
|
20231208,094100,120605625,3465,3465,3470,3465,16
|
|
20231208,094000,120550180,3465,3465,3465,3465,10
|
|
20231208,093900,120515530,3465,3470,3470,3465,289
|
|
20231208,093800,119513950,3470,3465,3470,3465,306
|
|
20231208,093700,118452135,3470,3470,3470,3470,393
|
|
20231208,093600,117088425,3465,3465,3470,3465,175
|
|
20231208,093500,116481550,3465,3465,3465,3465,1860
|
|
20231208,093400,110036650,3465,3465,3465,3465,952
|
|
20231208,093300,106737970,3465,3465,3465,3460,275
|
|
20231208,093200,105785145,3465,3460,3465,3460,7554
|
|
20231208,093100,79616615,3455,3445,3455,3445,4132
|
|
20231208,093000,65352595,3445,3445,3445,3445,1
|
|
20231208,092900,65349150,3435,3445,3445,3435,466
|
|
20231208,092800,63744790,3445,3445,3445,3445,539
|
|
20231208,092700,61887935,3450,3450,3450,3450,0
|
|
20231208,092600,61887935,3450,3450,3450,3450,44
|
|
20231208,092500,61736135,3450,3450,3450,3450,0
|
|
20231208,092400,61736135,3450,3450,3450,3450,100
|
|
20231208,092300,61391135,3450,3450,3450,3450,0
|
|
20231208,092200,61391135,3450,3450,3450,3450,106
|
|
20231208,092100,61025435,3440,3445,3445,3440,36
|
|
20231208,092000,60901590,3440,3450,3450,3440,1239
|
|
20231208,091900,56635395,3450,3450,3450,3450,207
|
|
20231208,091800,55921245,3450,3450,3450,3450,34
|
|
20231208,091700,55803945,3450,3450,3450,3450,311
|
|
20231208,091600,54730995,3450,3455,3455,3450,197
|
|
20231208,091500,54050835,3450,3450,3450,3450,3
|
|
20231208,091400,54040485,3450,3460,3460,3450,500
|
|
20231208,091300,52314485,3450,3450,3450,3450,0
|
|
20231208,091200,52314485,3450,3460,3460,3450,328
|
|
20231208,091100,51181010,3465,3465,3465,3465,100
|
|
20231208,091000,50834510,3465,3460,3465,3455,1588
|
|
20231208,090900,45337685,3465,3460,3465,3460,160
|
|
20231208,090800,44783785,3460,3460,3460,3455,147
|
|
20231208,090700,44275170,3455,3455,3455,3455,0
|
|
20231208,090600,44275170,3455,3460,3470,3455,2538
|
|
20231208,090500,35474760,3450,3450,3460,3450,6084
|
|
20231208,090400,14427855,3450,3450,3450,3450,606
|
|
20231208,090300,12337155,3450,3450,3450,3450,257
|
|
20231208,090200,11450505,3450,3450,3450,3450,439
|
|
20231208,090100,9935955,3445,3445,3445,3445,281
|
|
20231208,090000,8967910,3445,3430,3445,3430,2608
|