615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191200,422099760,3460,3460,3460,3460,2920
|
|
20231211,191100,422099760,3460,3460,3460,3460,0
|
|
20231211,191000,422099760,3460,3460,3460,3460,0
|
|
20231211,190900,422099760,3460,3460,3460,3460,0
|
|
20231211,190800,422099760,3460,3460,3460,3460,0
|
|
20231211,190700,422099760,3460,3460,3460,3460,0
|
|
20231211,190600,422099760,3460,3460,3460,3460,0
|
|
20231211,190500,422099760,3460,3460,3460,3460,0
|
|
20231211,190400,422099760,3460,3460,3460,3460,0
|
|
20231211,190300,422099760,3460,3460,3460,3460,0
|
|
20231211,190200,422099760,3460,3460,3460,3460,0
|
|
20231211,190100,422099760,3460,3460,3460,3460,0
|
|
20231211,190000,422099760,3460,3460,3460,3460,0
|
|
20231211,185900,422099760,3460,3460,3460,3460,0
|
|
20231211,185800,422099760,3460,3460,3460,3460,0
|
|
20231211,185700,422099760,3460,3460,3460,3460,0
|
|
20231211,185600,422099760,3460,3460,3460,3460,0
|
|
20231211,185500,422099760,3460,3460,3460,3460,0
|
|
20231211,185400,422099760,3460,3460,3460,3460,0
|
|
20231211,185300,422099760,3460,3460,3460,3460,0
|
|
20231211,185200,422099760,3460,3460,3460,3460,0
|
|
20231211,185100,422099760,3460,3460,3460,3460,0
|
|
20231211,185000,422099760,3460,3460,3460,3460,0
|
|
20231211,184900,422099760,3460,3460,3460,3460,0
|
|
20231211,184800,422099760,3460,3460,3460,3460,0
|
|
20231211,184700,422099760,3460,3460,3460,3460,0
|
|
20231211,184600,422099760,3460,3460,3460,3460,0
|
|
20231211,184500,422099760,3460,3460,3460,3460,0
|
|
20231211,184400,422099760,3460,3460,3460,3460,0
|
|
20231211,184300,422099760,3460,3460,3460,3460,0
|
|
20231211,184200,422099760,3460,3460,3460,3460,2920
|
|
20231211,184100,422099760,3460,3460,3460,3460,0
|
|
20231211,184000,422099760,3460,3460,3460,3460,0
|
|
20231211,183900,422099760,3460,3460,3460,3460,0
|
|
20231211,183800,422099760,3460,3460,3460,3460,0
|
|
20231211,183700,422099760,3460,3460,3460,3460,0
|
|
20231211,183600,422099760,3460,3460,3460,3460,0
|
|
20231211,183500,422099760,3460,3460,3460,3460,0
|
|
20231211,183400,422099760,3460,3460,3460,3460,0
|
|
20231211,183300,422099760,3460,3460,3460,3460,0
|
|
20231211,183200,422099760,3460,3460,3460,3460,0
|
|
20231211,183100,422099760,3460,3460,3460,3460,0
|
|
20231211,183000,422099760,3460,3460,3460,3460,0
|
|
20231211,182900,422099760,3460,3460,3460,3460,0
|
|
20231211,182800,422099760,3460,3460,3460,3460,0
|
|
20231211,182700,422099760,3460,3460,3460,3460,0
|
|
20231211,182600,422099760,3460,3460,3460,3460,0
|
|
20231211,182500,422099760,3460,3460,3460,3460,0
|
|
20231211,182400,422099760,3460,3460,3460,3460,0
|
|
20231211,182300,422099760,3460,3460,3460,3460,0
|
|
20231211,182200,422099760,3460,3460,3460,3460,0
|
|
20231211,182100,422099760,3460,3460,3460,3460,0
|
|
20231211,182000,422099760,3460,3460,3460,3460,0
|
|
20231211,181900,422099760,3460,3460,3460,3460,0
|
|
20231211,181800,422099760,3460,3460,3460,3460,0
|
|
20231211,181700,422099760,3460,3460,3460,3460,0
|
|
20231211,181600,422099760,3460,3460,3460,3460,0
|
|
20231211,181500,422099760,3460,3460,3460,3460,0
|
|
20231211,181400,422099760,3460,3460,3460,3460,0
|
|
20231211,181300,422099760,3460,3460,3460,3460,0
|
|
20231211,181200,422099760,3460,3460,3460,3460,2920
|
|
20231211,181100,422099760,3460,3460,3460,3460,0
|
|
20231211,181000,422099760,3460,3460,3460,3460,0
|
|
20231211,180900,422099760,3460,3460,3460,3460,0
|
|
20231211,180800,422099760,3460,3460,3460,3460,0
|
|
20231211,180700,422099760,3460,3460,3460,3460,0
|
|
20231211,180600,422099760,3460,3460,3460,3460,0
|
|
20231211,180500,422099760,3460,3460,3460,3460,0
|
|
20231211,180400,422099760,3460,3460,3460,3460,0
|
|
20231211,180300,422099760,3460,3460,3460,3460,0
|
|
20231211,180200,422099760,3460,3460,3460,3460,0
|
|
20231211,180100,422099760,3460,3460,3460,3460,0
|
|
20231211,180000,422099760,3460,3460,3460,3460,0
|
|
20231211,175900,422099760,3460,3460,3460,3460,0
|
|
20231211,175800,422099760,3460,3460,3460,3460,0
|
|
20231211,175700,422099760,3460,3460,3460,3460,0
|
|
20231211,175600,422099760,3460,3460,3460,3460,0
|
|
20231211,175500,422099760,3460,3460,3460,3460,0
|
|
20231211,175400,422099760,3460,3460,3460,3460,0
|
|
20231211,175300,422099760,3460,3460,3460,3460,0
|
|
20231211,175200,422099760,3460,3460,3460,3460,0
|
|
20231211,175100,422099760,3460,3460,3460,3460,0
|
|
20231211,175000,422099760,3460,3460,3460,3460,0
|
|
20231211,174900,422099760,3460,3460,3460,3460,0
|
|
20231211,174800,422099760,3460,3460,3460,3460,0
|
|
20231211,174700,422099760,3460,3460,3460,3460,0
|
|
20231211,174600,422099760,3460,3460,3460,3460,0
|
|
20231211,174500,422099760,3460,3460,3460,3460,0
|
|
20231211,174400,422099760,3460,3460,3460,3460,0
|
|
20231211,174300,422099760,3460,3460,3460,3460,0
|
|
20231211,174200,422099760,3460,3460,3460,3460,2920
|
|
20231211,174100,422099760,3460,3460,3460,3460,0
|
|
20231211,174000,422099760,3460,3460,3460,3460,0
|
|
20231211,173900,422099760,3460,3460,3460,3460,0
|
|
20231211,173800,422099760,3460,3460,3460,3460,0
|
|
20231211,173700,422099760,3460,3460,3460,3460,0
|
|
20231211,173600,422099760,3460,3460,3460,3460,0
|
|
20231211,173500,422099760,3460,3460,3460,3460,0
|
|
20231211,173400,422099760,3460,3460,3460,3460,0
|
|
20231211,173300,422099760,3460,3460,3460,3460,0
|
|
20231211,173200,422099760,3460,3460,3460,3460,0
|
|
20231211,173100,422099760,3460,3460,3460,3460,0
|
|
20231211,173000,422099760,3460,3460,3460,3460,0
|
|
20231211,172900,422099760,3460,3460,3460,3460,0
|
|
20231211,172800,422099760,3460,3460,3460,3460,0
|
|
20231211,172700,422099760,3460,3460,3460,3460,0
|
|
20231211,172600,422099760,3460,3460,3460,3460,0
|
|
20231211,172500,422099760,3460,3460,3460,3460,0
|
|
20231211,172400,422099760,3460,3460,3460,3460,0
|
|
20231211,172300,422099760,3460,3460,3460,3460,0
|
|
20231211,172200,422099760,3460,3460,3460,3460,0
|
|
20231211,172100,422099760,3460,3460,3460,3460,0
|
|
20231211,172000,422099760,3460,3460,3460,3460,0
|
|
20231211,171900,422099760,3460,3460,3460,3460,0
|
|
20231211,171800,422099760,3460,3460,3460,3460,0
|
|
20231211,171700,422099760,3460,3460,3460,3460,0
|
|
20231211,171600,422099760,3460,3460,3460,3460,0
|
|
20231211,171500,422099760,3460,3460,3460,3460,0
|
|
20231211,171400,422099760,3460,3460,3460,3460,0
|
|
20231211,171300,422099760,3460,3460,3460,3460,0
|
|
20231211,171200,422099760,3460,3460,3460,3460,2920
|
|
20231211,171100,422099760,3460,3460,3460,3460,0
|
|
20231211,171000,422099760,3460,3460,3460,3460,0
|
|
20231211,170900,422099760,3460,3460,3460,3460,0
|
|
20231211,170800,422099760,3460,3460,3460,3460,0
|
|
20231211,170700,422099760,3460,3460,3460,3460,0
|
|
20231211,170600,422099760,3460,3460,3460,3460,0
|
|
20231211,170500,422099760,3460,3460,3460,3460,0
|
|
20231211,170400,422099760,3460,3460,3460,3460,0
|
|
20231211,170300,422099760,3460,3460,3460,3460,0
|
|
20231211,170200,422099760,3460,3460,3460,3460,0
|
|
20231211,170100,422099760,3460,3460,3460,3460,0
|
|
20231211,170000,422099760,3460,3460,3460,3460,0
|
|
20231211,165900,422099760,3460,3460,3460,3460,0
|
|
20231211,165800,422099760,3460,3460,3460,3460,0
|
|
20231211,165700,422099760,3460,3460,3460,3460,0
|
|
20231211,165600,422099760,3460,3460,3460,3460,0
|
|
20231211,165500,422099760,3460,3460,3460,3460,0
|
|
20231211,165400,422099760,3460,3460,3460,3460,0
|
|
20231211,165300,422099760,3460,3460,3460,3460,0
|
|
20231211,165200,422099760,3460,3460,3460,3460,0
|
|
20231211,165100,422099760,3460,3460,3460,3460,0
|
|
20231211,165000,422099760,3460,3460,3460,3460,0
|
|
20231211,164900,422099760,3460,3460,3460,3460,0
|
|
20231211,164800,422099760,3460,3460,3460,3460,0
|
|
20231211,164700,422099760,3460,3460,3460,3460,0
|
|
20231211,164600,422099760,3460,3460,3460,3460,0
|
|
20231211,164500,422099760,3460,3460,3460,3460,0
|
|
20231211,164400,422099760,3460,3460,3460,3460,0
|
|
20231211,164300,422099760,3460,3460,3460,3460,0
|
|
20231211,164200,422099760,3460,3460,3460,3460,2920
|
|
20231211,164100,422099760,3460,3460,3460,3460,0
|
|
20231211,164000,422099760,3460,3460,3460,3460,0
|
|
20231211,163900,422099760,3460,3460,3460,3460,0
|
|
20231211,163800,422099760,3460,3460,3460,3460,0
|
|
20231211,163700,422099760,3460,3460,3460,3460,0
|
|
20231211,163600,422099760,3460,3460,3460,3460,0
|
|
20231211,163500,422099760,3460,3460,3460,3460,0
|
|
20231211,163400,422099760,3460,3460,3460,3460,0
|
|
20231211,163300,422099760,3460,3460,3460,3460,0
|
|
20231211,163200,422099760,3460,3460,3460,3460,0
|
|
20231211,163100,422099760,3460,3460,3460,3460,0
|
|
20231211,163000,422099760,3460,3460,3460,3460,0
|
|
20231211,162900,422099760,3460,3460,3460,3460,0
|
|
20231211,162800,422099760,3460,3460,3460,3460,0
|
|
20231211,162700,422099760,3460,3460,3460,3460,0
|
|
20231211,162600,422099760,3460,3460,3460,3460,0
|
|
20231211,162500,422099760,3460,3460,3460,3460,0
|
|
20231211,162400,422099760,3460,3460,3460,3460,0
|
|
20231211,162300,422099760,3460,3460,3460,3460,0
|
|
20231211,162200,422099760,3460,3460,3460,3460,0
|
|
20231211,162100,422099760,3460,3460,3460,3460,0
|
|
20231211,162000,422099760,3460,3460,3460,3460,0
|
|
20231211,161900,422099760,3460,3460,3460,3460,0
|
|
20231211,161800,422099760,3460,3460,3460,3460,0
|
|
20231211,161700,422099760,3460,3460,3460,3460,0
|
|
20231211,161600,422099760,3460,3460,3460,3460,0
|
|
20231211,161500,422099760,3460,3460,3460,3460,0
|
|
20231211,161400,422099760,3460,3460,3460,3460,0
|
|
20231211,161300,422099760,3460,3460,3460,3460,0
|
|
20231211,161200,422099760,3460,3460,3460,3460,2920
|
|
20231211,161100,422099760,3460,3460,3460,3460,0
|
|
20231211,161000,422099760,3460,3460,3460,3460,0
|
|
20231211,160900,422099760,3460,3460,3460,3460,0
|
|
20231211,160800,422099760,3460,3460,3460,3460,0
|
|
20231211,160700,422099760,3460,3460,3460,3460,0
|
|
20231211,160600,422099760,3460,3460,3460,3460,0
|
|
20231211,160500,422099760,3460,3460,3460,3460,0
|
|
20231211,160400,422099760,3460,3460,3460,3460,0
|
|
20231211,160300,422099760,3460,3460,3460,3460,0
|
|
20231211,160200,422099760,3460,3460,3460,3460,0
|
|
20231211,160100,422099760,3460,3460,3460,3460,0
|
|
20231211,160000,422099760,3460,3460,3460,3460,0
|
|
20231211,155900,422099760,3460,3460,3460,3460,0
|
|
20231211,155800,422099760,3460,3460,3460,3460,0
|
|
20231211,155700,422099760,3460,3460,3460,3460,0
|
|
20231211,155600,422099760,3460,3460,3460,3460,0
|
|
20231211,155500,422099760,3460,3460,3460,3460,0
|
|
20231211,155400,422099760,3460,3460,3460,3460,0
|
|
20231211,155300,422099760,3460,3460,3460,3460,0
|
|
20231211,155200,422099760,3460,3460,3460,3460,0
|
|
20231211,155100,422099760,3460,3460,3460,3460,0
|
|
20231211,155000,422099760,3460,3460,3460,3460,0
|
|
20231211,154900,422099760,3460,3460,3460,3460,0
|
|
20231211,154800,422099760,3460,3460,3460,3460,0
|
|
20231211,154700,422099760,3460,3460,3460,3460,0
|
|
20231211,154600,422099760,3460,3460,3460,3460,0
|
|
20231211,154500,422099760,3460,3460,3460,3460,0
|
|
20231211,154400,422099760,3460,3460,3460,3460,0
|
|
20231211,154300,422099760,3460,3460,3460,3460,0
|
|
20231211,154200,422099760,3460,3460,3460,3460,2920
|
|
20231211,154100,422099760,3460,3460,3460,3460,0
|
|
20231211,154000,422099760,3460,3460,3460,3460,0
|
|
20231211,153900,422099760,3460,3460,3460,3460,0
|
|
20231211,153800,422099760,3460,3460,3460,3460,0
|
|
20231211,153700,422099760,3460,3460,3460,3460,0
|
|
20231211,153600,422099760,3460,3460,3460,3460,0
|
|
20231211,153500,422099760,3460,3460,3460,3460,0
|
|
20231211,153400,422099760,3460,3460,3460,3460,0
|
|
20231211,153300,422099760,3460,3460,3460,3460,0
|
|
20231211,153200,422099760,3460,3460,3460,3460,0
|
|
20231211,153100,422099760,3460,3460,3460,3460,0
|
|
20231211,153000,422099760,3460,3460,3460,3460,2920
|
|
20231211,152900,411996560,3460,3460,3460,3460,0
|
|
20231211,152800,411996560,3460,3460,3460,3460,0
|
|
20231211,152700,411996560,3460,3460,3460,3460,0
|
|
20231211,152600,411996560,3460,3460,3460,3460,0
|
|
20231211,152500,411996560,3460,3460,3460,3460,0
|
|
20231211,152400,411996560,3460,3460,3460,3460,0
|
|
20231211,152300,411996560,3460,3460,3460,3460,0
|
|
20231211,152200,411996560,3460,3460,3460,3460,0
|
|
20231211,152100,411996560,3460,3460,3460,3460,0
|
|
20231211,152000,411996560,3460,3460,3460,3460,0
|
|
20231211,151900,411996560,3460,3455,3460,3445,2164
|
|
20231211,151800,404524245,3455,3450,3455,3450,45
|
|
20231211,151700,404368775,3455,3455,3455,3455,0
|
|
20231211,151600,404368775,3455,3450,3455,3450,69
|
|
20231211,151500,404130480,3450,3455,3455,3450,292
|
|
20231211,151400,403123065,3455,3455,3455,3455,0
|
|
20231211,151300,403123065,3455,3455,3455,3455,68
|
|
20231211,151200,402888125,3450,3450,3450,3450,0
|
|
20231211,151100,402888125,3450,3455,3455,3450,2
|
|
20231211,151000,402881220,3445,3445,3445,3445,0
|
|
20231211,150900,402881220,3445,3460,3460,3445,448
|
|
20231211,150800,401337845,3445,3460,3465,3445,586
|
|
20231211,150700,399311380,3455,3450,3455,3450,842
|
|
20231211,150600,396405570,3450,3450,3450,3450,174
|
|
20231211,150500,395805270,3450,3450,3450,3450,0
|
|
20231211,150400,395805270,3450,3450,3450,3450,0
|
|
20231211,150300,395805270,3450,3450,3450,3450,0
|
|
20231211,150200,395805270,3450,3450,3450,3450,0
|
|
20231211,150100,395805270,3450,3450,3450,3450,0
|
|
20231211,150000,395805270,3450,3445,3450,3445,56
|
|
20231211,145900,395612220,3440,3440,3440,3440,42
|
|
20231211,145800,395467740,3440,3440,3440,3440,13
|
|
20231211,145700,395423020,3435,3435,3435,3435,100
|
|
20231211,145600,395079520,3440,3440,3440,3440,1003
|
|
20231211,145500,391629200,3440,3440,3440,3440,1328
|
|
20231211,145400,387060880,3440,3440,3440,3440,0
|
|
20231211,145300,387060880,3440,3440,3440,3440,0
|
|
20231211,145200,387060880,3440,3440,3440,3440,0
|
|
20231211,145100,387060880,3440,3440,3440,3440,48
|
|
20231211,145000,386895760,3440,3440,3440,3440,0
|
|
20231211,144900,386895760,3440,3445,3445,3440,36
|
|
20231211,144800,386771915,3440,3440,3440,3440,34
|
|
20231211,144700,386654955,3445,3445,3445,3445,1
|
|
20231211,144600,386651510,3440,3440,3440,3440,34
|
|
20231211,144500,386534550,3440,3440,3440,3440,33
|
|
20231211,144400,386421030,3445,3440,3445,3440,38
|
|
20231211,144300,386290305,3440,3440,3440,3440,7576
|
|
20231211,144200,360228865,3445,3445,3445,3445,1282
|
|
20231211,144100,355812375,3445,3450,3450,3445,35
|
|
20231211,144000,355691795,3445,3445,3445,3445,33
|
|
20231211,143900,355578110,3450,3450,3450,3450,2
|
|
20231211,143800,355571210,3450,3450,3450,3450,246
|
|
20231211,143700,354722510,3450,3455,3455,3450,35
|
|
20231211,143600,354601755,3450,3450,3455,3450,45
|
|
20231211,143500,354446500,3450,3450,3450,3450,33
|
|
20231211,143400,354332650,3455,3450,3455,3450,76
|
|
20231211,143300,354070240,3455,3455,3455,3455,1
|
|
20231211,143200,354066785,3450,3450,3450,3450,534
|
|
20231211,143100,352224485,3450,3455,3455,3450,35
|
|
20231211,143000,352103730,3450,3450,3450,3450,467
|
|
20231211,142900,350492580,3450,3450,3450,3450,86
|
|
20231211,142800,350195880,3450,3450,3450,3450,34
|
|
20231211,142700,350078580,3450,3450,3450,3450,34
|
|
20231211,142600,349961280,3450,3455,3455,3450,35
|
|
20231211,142500,349840525,3455,3455,3455,3455,1
|
|
20231211,142400,349837070,3450,3450,3450,3450,33
|
|
20231211,142300,349723220,3450,3450,3450,3450,134
|
|
20231211,142200,349260920,3450,3450,3450,3445,156
|
|
20231211,142100,348722890,3450,3445,3450,3445,178
|
|
20231211,142000,348108960,3450,3450,3450,3450,68
|
|
20231211,141900,347874360,3445,3445,3445,3445,33
|
|
20231211,141800,347760675,3445,3445,3445,3445,34
|
|
20231211,141700,347643545,3445,3445,3445,3445,34
|
|
20231211,141600,347526415,3445,3445,3445,3445,0
|
|
20231211,141500,347526415,3445,3445,3445,3445,34
|
|
20231211,141400,347409285,3445,3450,3450,3445,73
|
|
20231211,141300,347157795,3445,3445,3445,3445,34
|
|
20231211,141200,347040665,3445,3445,3445,3445,34
|
|
20231211,141100,346923535,3450,3450,3450,3450,100
|
|
20231211,141000,346578535,3445,3445,3445,3445,36
|
|
20231211,140900,346454515,3445,3450,3450,3445,106
|
|
20231211,140800,346088980,3450,3445,3450,3445,228
|
|
20231211,140700,345303510,3445,3445,3445,3445,0
|
|
20231211,140600,345303510,3445,3445,3445,3445,34
|
|
20231211,140500,345186380,3445,3445,3445,3445,34
|
|
20231211,140400,345069250,3445,3450,3450,3445,43
|
|
20231211,140300,344921065,3450,3445,3450,3445,35
|
|
20231211,140200,344800485,3445,3445,3445,3445,3
|
|
20231211,140100,344790150,3445,3445,3445,3445,34
|
|
20231211,140000,344673020,3445,3445,3445,3445,34
|
|
20231211,135900,344555890,3445,3445,3445,3445,33
|
|
20231211,135800,344442205,3450,3445,3450,3445,1449
|
|
20231211,135700,339443325,3450,3450,3450,3450,1
|
|
20231211,135600,339439875,3445,3440,3445,3440,104
|
|
20231211,135500,339081765,3440,3440,3440,3440,34
|
|
20231211,135400,338964805,3445,3445,3445,3445,33
|
|
20231211,135300,338851120,3450,3445,3450,3445,39
|
|
20231211,135200,338716740,3445,3445,3445,3445,0
|
|
20231211,135100,338716740,3445,3440,3445,3440,64
|
|
20231211,135000,338496430,3445,3445,3445,3445,4
|
|
20231211,134900,338482650,3450,3450,3450,3450,1
|
|
20231211,134800,338479200,3450,3445,3450,3445,90
|
|
20231211,134700,338169035,3450,3450,3450,3450,1
|
|
20231211,134600,338165585,3440,3440,3440,3440,68
|
|
20231211,134500,337931665,3440,3440,3440,3440,0
|
|
20231211,134400,337931665,3440,3440,3440,3440,0
|
|
20231211,134300,337931665,3440,3440,3440,3440,67
|
|
20231211,134200,337701185,3440,3440,3440,3440,0
|
|
20231211,134100,337701185,3440,3435,3440,3435,63
|
|
20231211,134000,337484635,3440,3440,3440,3440,32
|
|
20231211,133900,337374555,3440,3440,3440,3440,6
|
|
20231211,133800,337353915,3440,3440,3440,3440,40
|
|
20231211,133700,337216315,3440,3440,3440,3440,28
|
|
20231211,133600,337119995,3450,3450,3450,3450,0
|
|
20231211,133500,337119995,3450,3440,3450,3440,132
|
|
20231211,133400,336665635,3435,3435,3435,3435,34
|
|
20231211,133300,336548845,3440,3440,3440,3440,62
|
|
20231211,133200,336335565,3445,3445,3445,3445,1
|
|
20231211,133100,336332120,3445,3440,3445,3440,837
|
|
20231211,133000,333450770,3435,3435,3435,3435,34
|
|
20231211,132900,333333980,3440,3435,3440,3435,134
|
|
20231211,132800,332873190,3440,3435,3440,3435,36
|
|
20231211,132700,332749515,3435,3435,3435,3435,0
|
|
20231211,132600,332749515,3435,3435,3435,3435,34
|
|
20231211,132500,332632725,3435,3435,3435,3435,1034
|
|
20231211,132400,329080935,3435,3435,3435,3435,34
|
|
20231211,132300,328964145,3435,3435,3435,3435,33
|
|
20231211,132200,328850790,3440,3440,3440,3440,1
|
|
20231211,132100,328847350,3435,3435,3435,3435,34
|
|
20231211,132000,328730560,3435,3435,3435,3435,174
|
|
20231211,131900,328132870,3435,3435,3435,3435,34
|
|
20231211,131800,328016080,3435,3435,3435,3435,0
|
|
20231211,131700,328016080,3435,3435,3435,3435,33
|
|
20231211,131600,327902725,3435,3435,3435,3435,34
|
|
20231211,131500,327785935,3435,3435,3435,3435,245
|
|
20231211,131400,326944360,3440,3440,3440,3440,69
|
|
20231211,131300,326707000,3435,3435,3435,3435,34
|
|
20231211,131200,326590210,3435,3435,3435,3435,33
|
|
20231211,131100,326476855,3440,3430,3440,3430,134
|
|
20231211,131000,326016350,3430,3430,3430,3430,34
|
|
20231211,130900,325899730,3430,3430,3430,3430,0
|
|
20231211,130800,325899730,3430,3430,3430,3430,34
|
|
20231211,130700,325783110,3435,3435,3435,3435,10
|
|
20231211,130600,325748760,3440,3435,3440,3435,128
|
|
20231211,130500,325308610,3435,3435,3435,3435,0
|
|
20231211,130400,325308610,3435,3435,3435,3435,34
|
|
20231211,130300,325191820,3435,3430,3435,3430,207
|
|
20231211,130200,324480945,3430,3430,3430,3430,33
|
|
20231211,130100,324367755,3430,3435,3435,3430,1034
|
|
20231211,130000,320816135,3435,3435,3435,3435,3
|
|
20231211,125900,320805830,3435,3430,3435,3430,1120
|
|
20231211,125800,316961775,3430,3430,3430,3430,34
|
|
20231211,125700,316845155,3430,3430,3430,3430,34
|
|
20231211,125600,316728535,3430,3430,3430,3430,0
|
|
20231211,125500,316728535,3430,3430,3430,3430,34
|
|
20231211,125400,316611915,3430,3430,3430,3430,34
|
|
20231211,125300,316495295,3435,3430,3435,3430,103
|
|
20231211,125200,316141660,3430,3430,3430,3430,33
|
|
20231211,125100,316028470,3430,3430,3430,3430,200
|
|
20231211,125000,315342470,3430,3430,3430,3430,34
|
|
20231211,124900,315225850,3430,3435,3435,3430,621
|
|
20231211,124800,313093635,3430,3430,3430,3430,34
|
|
20231211,124700,312977015,3430,3430,3430,3430,0
|
|
20231211,124600,312977015,3430,3430,3430,3430,201
|
|
20231211,124500,312287585,3430,3435,3435,3430,37
|
|
20231211,124400,312160660,3445,3445,3445,3445,0
|
|
20231211,124300,312160660,3445,3430,3445,3430,325
|
|
20231211,124200,311042785,3430,3430,3430,3430,1
|
|
20231211,124100,311039355,3430,3430,3430,3430,33
|
|
20231211,124000,310926165,3425,3435,3435,3425,1250
|
|
20231211,123900,306641555,3435,3435,3435,3435,34
|
|
20231211,123800,306524765,3435,3435,3435,3435,0
|
|
20231211,123700,306524765,3435,3435,3440,3435,123
|
|
20231211,123600,306102045,3430,3430,3430,3430,343
|
|
20231211,123500,304925555,3430,3430,3430,3430,34
|
|
20231211,123400,304808935,3435,3430,3435,3430,114
|
|
20231211,123300,304417765,3430,3430,3430,3430,34
|
|
20231211,123200,304301145,3435,3435,3435,3435,31
|
|
20231211,123100,304194660,3430,3430,3430,3430,33
|
|
20231211,123000,304081470,3430,3430,3430,3430,244
|
|
20231211,122900,303244550,3430,3430,3430,3430,0
|
|
20231211,122800,303244550,3430,3430,3430,3430,34
|
|
20231211,122700,303127930,3430,3440,3440,3430,155
|
|
20231211,122600,302596250,3430,3430,3430,3430,33
|
|
20231211,122500,302483060,3430,3425,3430,3425,181
|
|
20231211,122400,301862440,3425,3425,3425,3425,34
|
|
20231211,122300,301745990,3425,3425,3425,3425,34
|
|
20231211,122200,301629540,3430,3430,3435,3425,248
|
|
20231211,122100,300778860,3430,3430,3430,3430,53
|
|
20231211,122000,300597070,3435,3435,3435,3435,11
|
|
20231211,121900,300559285,3435,3435,3435,3435,14
|
|
20231211,121800,300511195,3430,3430,3430,3430,0
|
|
20231211,121700,300511195,3430,3425,3430,3425,435
|
|
20231211,121600,299019315,3430,3430,3430,3430,982
|
|
20231211,121500,295651055,3430,3435,3435,3430,44
|
|
20231211,121400,295500130,3435,3430,3435,3430,79
|
|
20231211,121300,295229145,3425,3435,3435,3425,917
|
|
20231211,121200,292086005,3430,3430,3430,3430,0
|
|
20231211,121100,292086005,3430,3430,3430,3430,103
|
|
20231211,121000,291732715,3425,3425,3425,3425,33
|
|
20231211,120900,291619690,3430,3430,3430,3425,37
|
|
20231211,120800,291492950,3425,3425,3425,3425,34
|
|
20231211,120700,291376500,3425,3425,3425,3425,475
|
|
20231211,120600,289749625,3430,3425,3430,3420,423
|
|
20231211,120500,288300925,3420,3425,3425,3420,1090
|
|
20231211,120400,284567840,3430,3435,3435,3430,2635
|
|
20231211,120300,275518420,3440,3440,3440,3440,2233
|
|
20231211,120200,267836900,3440,3440,3440,3440,34
|
|
20231211,120100,267719940,3440,3440,3440,3440,34
|
|
20231211,120000,267602980,3440,3440,3440,3440,34
|
|
20231211,115900,267486020,3440,3440,3440,3440,44
|
|
20231211,115800,267334660,3445,3445,3445,3445,64
|
|
20231211,115700,267114180,3440,3445,3445,3440,639
|
|
20231211,115600,264912995,3440,3440,3440,3440,34
|
|
20231211,115500,264796035,3440,3440,3440,3440,33
|
|
20231211,115400,264682515,3445,3445,3445,3445,2
|
|
20231211,115300,264675625,3440,3440,3440,3440,34
|
|
20231211,115200,264558665,3440,3445,3445,3440,35
|
|
20231211,115100,264438260,3440,3440,3440,3440,34
|
|
20231211,115000,264321300,3440,3440,3440,3440,0
|
|
20231211,114900,264321300,3440,3440,3440,3440,0
|
|
20231211,114800,264321300,3440,3440,3440,3440,10
|
|
20231211,114700,264286900,3440,3450,3450,3440,1734
|
|
20231211,114600,258314505,3450,3450,3450,3450,34
|
|
20231211,114500,258197205,3450,3450,3450,3450,0
|
|
20231211,114400,258197205,3450,3450,3450,3450,33
|
|
20231211,114300,258083355,3450,3450,3450,3445,543
|
|
20231211,114200,256210175,3445,3450,3450,3445,45
|
|
20231211,114100,256055095,3450,3445,3450,3445,142
|
|
20231211,114000,255565865,3445,3445,3445,3445,0
|
|
20231211,113900,255565865,3445,3445,3445,3445,33
|
|
20231211,113800,255452180,3445,3445,3445,3445,34
|
|
20231211,113700,255335050,3450,3450,3450,3450,31
|
|
20231211,113600,255228100,3455,3450,3455,3450,102
|
|
20231211,113500,254875850,3445,3450,3450,3445,137
|
|
20231211,113400,254403370,3445,3445,3445,3445,33
|
|
20231211,113300,254289685,3450,3450,3450,3450,0
|
|
20231211,113200,254289685,3450,3450,3450,3450,49
|
|
20231211,113100,254120635,3445,3445,3445,3445,34
|
|
20231211,113000,254003505,3445,3445,3445,3445,34
|
|
20231211,112900,253886375,3445,3445,3445,3445,63
|
|
20231211,112800,253669340,3450,3445,3450,3445,47
|
|
20231211,112700,253507360,3445,3445,3445,3445,0
|
|
20231211,112600,253507360,3445,3445,3445,3445,34
|
|
20231211,112500,253390230,3445,3445,3445,3445,34
|
|
20231211,112400,253273100,3445,3445,3445,3445,33
|
|
20231211,112300,253159415,3445,3445,3445,3445,0
|
|
20231211,112200,253159415,3445,3450,3450,3445,104
|
|
20231211,112100,252800785,3450,3450,3450,3450,68
|
|
20231211,112000,252566185,3450,3450,3455,3450,68
|
|
20231211,111900,252331580,3455,3455,3455,3455,0
|
|
20231211,111800,252331580,3455,3455,3455,3455,0
|
|
20231211,111700,252331580,3455,3455,3455,3455,524
|
|
20231211,111600,250521160,3455,3455,3455,3455,34
|
|
20231211,111500,250403690,3470,3470,3470,3470,0
|
|
20231211,111400,250403690,3470,3470,3470,3470,0
|
|
20231211,111300,250403690,3470,3465,3470,3460,149
|
|
20231211,111200,249887115,3460,3465,3465,3460,218
|
|
20231211,111100,249132765,3460,3460,3460,3460,34
|
|
20231211,111000,249015125,3465,3445,3465,3445,511
|
|
20231211,110900,247245980,3465,3450,3465,3450,1000
|
|
20231211,110800,243788285,3445,3445,3445,3445,33
|
|
20231211,110700,243674600,3445,3445,3445,3445,34
|
|
20231211,110600,243557470,3445,3450,3450,3445,46
|
|
20231211,110500,243398940,3450,3450,3450,3450,0
|
|
20231211,110400,243398940,3450,3450,3450,3445,36
|
|
20231211,110300,243274910,3445,3450,3450,3445,34
|
|
20231211,110200,243157775,3445,3445,3445,3445,34
|
|
20231211,110100,243040645,3445,3445,3445,3445,84
|
|
20231211,110000,242751265,3445,3445,3445,3445,34
|
|
20231211,105900,242634135,3455,3455,3455,3455,0
|
|
20231211,105800,242634135,3455,3430,3455,3430,517
|
|
20231211,105700,240852550,3430,3430,3430,3430,34
|
|
20231211,105600,240735930,3430,3420,3430,3420,483
|
|
20231211,105500,239082240,3425,3430,3430,3425,2047
|
|
20231211,105400,232070080,3430,3430,3430,3430,34
|
|
20231211,105300,231953460,3430,3430,3430,3430,1712
|
|
20231211,105200,226081300,3430,3430,3430,3430,0
|
|
20231211,105100,226081300,3430,3430,3430,3430,34
|
|
20231211,105000,225964680,3435,3435,3435,3435,101
|
|
20231211,104900,225617745,3435,3430,3435,3430,35
|
|
20231211,104800,225497690,3430,3430,3430,3430,33
|
|
20231211,104700,225384500,3435,3435,3435,3435,158
|
|
20231211,104600,224841770,3435,3440,3440,3435,35
|
|
20231211,104500,224721540,3435,3440,3440,3435,322
|
|
20231211,104400,223613885,3440,3440,3440,3440,34
|
|
20231211,104300,223496925,3440,3440,3440,3440,145
|
|
20231211,104200,222998125,3440,3440,3440,3440,68
|
|
20231211,104100,222764205,3440,3440,3440,3440,0
|
|
20231211,104000,222764205,3440,3435,3440,3430,999
|
|
20231211,103900,219332645,3445,3435,3445,3430,164
|
|
20231211,103800,218769465,3430,3445,3445,3430,1637
|
|
20231211,103700,213140355,3440,3440,3440,3440,194
|
|
20231211,103600,212472995,3430,3430,3440,3430,1940
|
|
20231211,103500,205807815,3430,3430,3430,3430,34
|
|
20231211,103400,205691195,3430,3430,3430,3430,30
|
|
20231211,103300,205588295,3430,3430,3430,3430,66
|
|
20231211,103200,205361915,3430,3430,3430,3430,1
|
|
20231211,103100,205358485,3435,3430,3435,3430,571
|
|
20231211,103000,203399885,3435,3435,3435,3430,402
|
|
20231211,102900,202019215,3435,3435,3435,3435,229
|
|
20231211,102800,201232600,3435,3430,3435,3425,1239
|
|
20231211,102700,196977585,3435,3435,3435,3435,1
|
|
20231211,102600,196974150,3430,3430,3430,3430,1057
|
|
20231211,102500,193348640,3430,3430,3430,3430,1
|
|
20231211,102400,193345210,3425,3425,3425,3425,149
|
|
20231211,102300,192834885,3425,3430,3430,3425,40
|
|
20231211,102200,192697835,3425,3425,3425,3425,371
|
|
20231211,102100,191427160,3430,3425,3430,3425,869
|
|
20231211,102000,188450825,3430,3425,3430,3425,795
|
|
20231211,101900,185724015,3430,3430,3430,3430,30
|
|
20231211,101800,185621115,3420,3420,3430,3415,1624
|
|
20231211,101700,180056075,3425,3430,3430,3405,7165
|
|
20231211,101600,155545885,3435,3455,3455,3435,1941
|
|
20231211,101500,148863710,3455,3450,3455,3450,1726
|
|
20231211,101400,142907760,3445,3445,3445,3445,1
|
|
20231211,101300,142904315,3445,3440,3445,3440,831
|
|
20231211,101200,140042560,3440,3445,3445,3440,3058
|
|
20231211,101100,129515535,3445,3445,3445,3445,0
|
|
20231211,101000,129515535,3445,3450,3450,3445,38
|
|
20231211,100900,129384445,3450,3450,3450,3450,2
|
|
20231211,100800,129377545,3450,3450,3450,3450,0
|
|
20231211,100700,129377545,3450,3450,3450,3450,0
|
|
20231211,100600,129377545,3450,3450,3450,3450,50
|
|
20231211,100500,129205045,3450,3450,3450,3450,60
|
|
20231211,100400,128998045,3450,3455,3455,3450,462
|
|
20231211,100300,127404130,3455,3455,3455,3455,10
|
|
20231211,100200,127369580,3450,3450,3450,3450,309
|
|
20231211,100100,126303530,3450,3450,3450,3450,0
|
|
20231211,100000,126303530,3450,3455,3455,3450,4
|
|
20231211,095900,126289725,3455,3455,3455,3455,1
|
|
20231211,095800,126286270,3450,3450,3450,3450,109
|
|
20231211,095700,125910220,3450,3450,3450,3450,130
|
|
20231211,095600,125461720,3455,3455,3455,3455,0
|
|
20231211,095500,125461720,3455,3455,3455,3455,1
|
|
20231211,095400,125458265,3450,3450,3450,3450,5
|
|
20231211,095300,125441015,3450,3455,3455,3450,1027
|
|
20231211,095200,121895200,3460,3460,3460,3460,135
|
|
20231211,095100,121428100,3465,3465,3465,3465,0
|
|
20231211,095000,121428100,3465,3465,3465,3465,0
|
|
20231211,094900,121428100,3465,3460,3465,3460,18
|
|
20231211,094800,121365735,3465,3465,3465,3465,73
|
|
20231211,094700,121112790,3470,3470,3470,3470,0
|
|
20231211,094600,121112790,3470,3470,3470,3470,0
|
|
20231211,094500,121112790,3470,3470,3470,3470,0
|
|
20231211,094400,121112790,3470,3470,3470,3470,0
|
|
20231211,094300,121112790,3470,3470,3470,3470,0
|
|
20231211,094200,121112790,3470,3470,3470,3470,12
|
|
20231211,094100,121071150,3470,3460,3470,3450,2001
|
|
20231211,094000,114167160,3450,3455,3455,3450,80
|
|
20231211,093900,113890860,3470,3465,3480,3450,1353
|
|
20231211,093800,109219135,3465,3465,3465,3465,0
|
|
20231211,093700,109219135,3465,3465,3465,3465,1
|
|
20231211,093600,109215670,3470,3470,3470,3470,1
|
|
20231211,093500,109212200,3450,3450,3450,3450,0
|
|
20231211,093400,109212200,3450,3455,3455,3450,765
|
|
20231211,093300,106570285,3455,3450,3455,3450,600
|
|
20231211,093200,104497400,3450,3455,3455,3450,399
|
|
20231211,093100,103118860,3465,3465,3465,3465,1
|
|
20231211,093000,103115395,3470,3455,3470,3455,387
|
|
20231211,092900,101778250,3455,3475,3475,3455,4715
|
|
20231211,092800,85421840,3480,3480,3480,3480,5
|
|
20231211,092700,85404440,3480,3485,3485,3480,195
|
|
20231211,092600,84725340,3475,3475,3475,3475,475
|
|
20231211,092500,83074715,3475,3470,3475,3470,291
|
|
20231211,092400,82064560,3475,3480,3480,3475,3741
|
|
20231211,092300,69060045,3485,3485,3485,3480,222
|
|
20231211,092200,68287430,3485,3480,3485,3480,1214
|
|
20231211,092100,64061860,3485,3480,3485,3480,674
|
|
20231211,092000,61714970,3470,3470,3470,3470,188
|
|
20231211,091900,61062610,3475,3475,3475,3475,1412
|
|
20231211,091800,56155910,3475,3475,3475,3475,1000
|
|
20231211,091700,52680910,3475,3475,3475,3475,0
|
|
20231211,091600,52680910,3475,3475,3475,3475,700
|
|
20231211,091500,50248410,3470,3475,3475,3470,1906
|
|
20231211,091400,43633615,3475,3475,3475,3475,0
|
|
20231211,091300,43633615,3475,3475,3475,3475,460
|
|
20231211,091200,42035115,3470,3485,3485,3470,575
|
|
20231211,091100,40039335,3490,3485,3490,3485,152
|
|
20231211,091000,39509610,3490,3490,3490,3490,88
|
|
20231211,090900,39202490,3480,3480,3480,3480,100
|
|
20231211,090800,38854490,3490,3490,3490,3490,0
|
|
20231211,090700,38854490,3490,3490,3490,3490,110
|
|
20231211,090600,38470590,3490,3490,3490,3475,369
|
|
20231211,090500,37182955,3485,3470,3485,3470,318
|
|
20231211,090400,36074920,3470,3485,3485,3470,614
|
|
20231211,090300,33943260,3485,3485,3485,3475,112
|
|
20231211,090200,33552950,3490,3490,3490,3490,10
|
|
20231211,090100,33518050,3490,3495,3495,3490,147
|
|
20231211,090000,33004310,3500,3485,3500,3475,9466
|