677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201400,142920260,3290,3290,3290,3290,2011
|
|
20231201,201300,142920260,3290,3290,3290,3290,0
|
|
20231201,201200,142920260,3290,3290,3290,3290,0
|
|
20231201,201100,142920260,3290,3290,3290,3290,0
|
|
20231201,201000,142920260,3290,3290,3290,3290,0
|
|
20231201,200900,142920260,3290,3290,3290,3290,0
|
|
20231201,200800,142920260,3290,3290,3290,3290,0
|
|
20231201,200700,142920260,3290,3290,3290,3290,0
|
|
20231201,200600,142920260,3290,3290,3290,3290,0
|
|
20231201,200500,142920260,3290,3290,3290,3290,0
|
|
20231201,200400,142920260,3290,3290,3290,3290,0
|
|
20231201,200300,142920260,3290,3290,3290,3290,0
|
|
20231201,200200,142920260,3290,3290,3290,3290,0
|
|
20231201,200100,142920260,3290,3290,3290,3290,0
|
|
20231201,200000,142920260,3290,3290,3290,3290,0
|
|
20231201,195900,142920260,3290,3290,3290,3290,0
|
|
20231201,195800,142920260,3290,3290,3290,3290,0
|
|
20231201,195700,142920260,3290,3290,3290,3290,0
|
|
20231201,195600,142920260,3290,3290,3290,3290,0
|
|
20231201,195500,142920260,3290,3290,3290,3290,0
|
|
20231201,195400,142920260,3290,3290,3290,3290,0
|
|
20231201,195300,142920260,3290,3290,3290,3290,0
|
|
20231201,195200,142920260,3290,3290,3290,3290,0
|
|
20231201,195100,142920260,3290,3290,3290,3290,0
|
|
20231201,195000,142920260,3290,3290,3290,3290,0
|
|
20231201,194900,142920260,3290,3290,3290,3290,0
|
|
20231201,194800,142920260,3290,3290,3290,3290,0
|
|
20231201,194700,142920260,3290,3290,3290,3290,0
|
|
20231201,194600,142920260,3290,3290,3290,3290,0
|
|
20231201,194500,142920260,3290,3290,3290,3290,0
|
|
20231201,194400,142920260,3290,3290,3290,3290,2011
|
|
20231201,194300,142920260,3290,3290,3290,3290,0
|
|
20231201,194200,142920260,3290,3290,3290,3290,0
|
|
20231201,194100,142920260,3290,3290,3290,3290,0
|
|
20231201,194000,142920260,3290,3290,3290,3290,0
|
|
20231201,193900,142920260,3290,3290,3290,3290,0
|
|
20231201,193800,142920260,3290,3290,3290,3290,0
|
|
20231201,193700,142920260,3290,3290,3290,3290,0
|
|
20231201,193600,142920260,3290,3290,3290,3290,0
|
|
20231201,193500,142920260,3290,3290,3290,3290,0
|
|
20231201,193400,142920260,3290,3290,3290,3290,0
|
|
20231201,193300,142920260,3290,3290,3290,3290,0
|
|
20231201,193200,142920260,3290,3290,3290,3290,0
|
|
20231201,193100,142920260,3290,3290,3290,3290,0
|
|
20231201,193000,142920260,3290,3290,3290,3290,0
|
|
20231201,192900,142920260,3290,3290,3290,3290,0
|
|
20231201,192800,142920260,3290,3290,3290,3290,0
|
|
20231201,192700,142920260,3290,3290,3290,3290,0
|
|
20231201,192600,142920260,3290,3290,3290,3290,0
|
|
20231201,192500,142920260,3290,3290,3290,3290,0
|
|
20231201,192400,142920260,3290,3290,3290,3290,0
|
|
20231201,192300,142920260,3290,3290,3290,3290,0
|
|
20231201,192200,142920260,3290,3290,3290,3290,0
|
|
20231201,192100,142920260,3290,3290,3290,3290,0
|
|
20231201,192000,142920260,3290,3290,3290,3290,0
|
|
20231201,191900,142920260,3290,3290,3290,3290,0
|
|
20231201,191800,142920260,3290,3290,3290,3290,0
|
|
20231201,191700,142920260,3290,3290,3290,3290,0
|
|
20231201,191600,142920260,3290,3290,3290,3290,0
|
|
20231201,191500,142920260,3290,3290,3290,3290,0
|
|
20231201,191400,142920260,3290,3290,3290,3290,2011
|
|
20231201,191300,142920260,3290,3290,3290,3290,0
|
|
20231201,191200,142920260,3290,3290,3290,3290,0
|
|
20231201,191100,142920260,3290,3290,3290,3290,0
|
|
20231201,191000,142920260,3290,3290,3290,3290,0
|
|
20231201,190900,142920260,3290,3290,3290,3290,0
|
|
20231201,190800,142920260,3290,3290,3290,3290,0
|
|
20231201,190700,142920260,3290,3290,3290,3290,0
|
|
20231201,190600,142920260,3290,3290,3290,3290,0
|
|
20231201,190500,142920260,3290,3290,3290,3290,0
|
|
20231201,190400,142920260,3290,3290,3290,3290,0
|
|
20231201,190300,142920260,3290,3290,3290,3290,0
|
|
20231201,190200,142920260,3290,3290,3290,3290,0
|
|
20231201,190100,142920260,3290,3290,3290,3290,0
|
|
20231201,190000,142920260,3290,3290,3290,3290,0
|
|
20231201,185900,142920260,3290,3290,3290,3290,0
|
|
20231201,185800,142920260,3290,3290,3290,3290,0
|
|
20231201,185700,142920260,3290,3290,3290,3290,0
|
|
20231201,185600,142920260,3290,3290,3290,3290,0
|
|
20231201,185500,142920260,3290,3290,3290,3290,0
|
|
20231201,185400,142920260,3290,3290,3290,3290,0
|
|
20231201,185300,142920260,3290,3290,3290,3290,0
|
|
20231201,185200,142920260,3290,3290,3290,3290,0
|
|
20231201,185100,142920260,3290,3290,3290,3290,0
|
|
20231201,185000,142920260,3290,3290,3290,3290,0
|
|
20231201,184900,142920260,3290,3290,3290,3290,0
|
|
20231201,184800,142920260,3290,3290,3290,3290,0
|
|
20231201,184700,142920260,3290,3290,3290,3290,0
|
|
20231201,184600,142920260,3290,3290,3290,3290,0
|
|
20231201,184500,142920260,3290,3290,3290,3290,0
|
|
20231201,184400,142920260,3290,3290,3290,3290,2011
|
|
20231201,184300,142920260,3290,3290,3290,3290,0
|
|
20231201,184200,142920260,3290,3290,3290,3290,0
|
|
20231201,184100,142920260,3290,3290,3290,3290,0
|
|
20231201,184000,142920260,3290,3290,3290,3290,0
|
|
20231201,183900,142920260,3290,3290,3290,3290,0
|
|
20231201,183800,142920260,3290,3290,3290,3290,0
|
|
20231201,183700,142920260,3290,3290,3290,3290,0
|
|
20231201,183600,142920260,3290,3290,3290,3290,0
|
|
20231201,183500,142920260,3290,3290,3290,3290,0
|
|
20231201,183400,142920260,3290,3290,3290,3290,0
|
|
20231201,183300,142920260,3290,3290,3290,3290,0
|
|
20231201,183200,142920260,3290,3290,3290,3290,0
|
|
20231201,183100,142920260,3290,3290,3290,3290,0
|
|
20231201,183000,142920260,3290,3290,3290,3290,0
|
|
20231201,182900,142920260,3290,3290,3290,3290,0
|
|
20231201,182800,142920260,3290,3290,3290,3290,0
|
|
20231201,182700,142920260,3290,3290,3290,3290,0
|
|
20231201,182600,142920260,3290,3290,3290,3290,0
|
|
20231201,182500,142920260,3290,3290,3290,3290,0
|
|
20231201,182400,142920260,3290,3290,3290,3290,0
|
|
20231201,182300,142920260,3290,3290,3290,3290,0
|
|
20231201,182200,142920260,3290,3290,3290,3290,0
|
|
20231201,182100,142920260,3290,3290,3290,3290,0
|
|
20231201,182000,142920260,3290,3290,3290,3290,0
|
|
20231201,181900,142920260,3290,3290,3290,3290,0
|
|
20231201,181800,142920260,3290,3290,3290,3290,0
|
|
20231201,181700,142920260,3290,3290,3290,3290,0
|
|
20231201,181600,142920260,3290,3290,3290,3290,0
|
|
20231201,181500,142920260,3290,3290,3290,3290,0
|
|
20231201,181400,142920260,3290,3290,3290,3290,2011
|
|
20231201,181300,142920260,3290,3290,3290,3290,0
|
|
20231201,181200,142920260,3290,3290,3290,3290,0
|
|
20231201,181100,142920260,3290,3290,3290,3290,0
|
|
20231201,181000,142920260,3290,3290,3290,3290,0
|
|
20231201,180900,142920260,3290,3290,3290,3290,0
|
|
20231201,180800,142920260,3290,3290,3290,3290,0
|
|
20231201,180700,142920260,3290,3290,3290,3290,0
|
|
20231201,180600,142920260,3290,3290,3290,3290,0
|
|
20231201,180500,142920260,3290,3290,3290,3290,0
|
|
20231201,180400,142920260,3290,3290,3290,3290,0
|
|
20231201,180300,142920260,3290,3290,3290,3290,0
|
|
20231201,180200,142920260,3290,3290,3290,3290,0
|
|
20231201,180100,142920260,3290,3290,3290,3290,0
|
|
20231201,180000,142920260,3290,3290,3290,3290,0
|
|
20231201,175900,142920260,3290,3290,3290,3290,0
|
|
20231201,175800,142920260,3290,3290,3290,3290,0
|
|
20231201,175700,142920260,3290,3290,3290,3290,0
|
|
20231201,175600,142920260,3290,3290,3290,3290,0
|
|
20231201,175500,142920260,3290,3290,3290,3290,0
|
|
20231201,175400,142920260,3290,3290,3290,3290,0
|
|
20231201,175300,142920260,3290,3290,3290,3290,0
|
|
20231201,175200,142920260,3290,3290,3290,3290,0
|
|
20231201,175100,142920260,3290,3290,3290,3290,0
|
|
20231201,175000,142920260,3290,3290,3290,3290,0
|
|
20231201,174900,142920260,3290,3290,3290,3290,0
|
|
20231201,174800,142920260,3290,3290,3290,3290,0
|
|
20231201,174700,142920260,3290,3290,3290,3290,0
|
|
20231201,174600,142920260,3290,3290,3290,3290,0
|
|
20231201,174500,142920260,3290,3290,3290,3290,0
|
|
20231201,174400,142920260,3290,3290,3290,3290,2011
|
|
20231201,174300,142920260,3290,3290,3290,3290,0
|
|
20231201,174200,142920260,3290,3290,3290,3290,0
|
|
20231201,174100,142920260,3290,3290,3290,3290,0
|
|
20231201,174000,142920260,3290,3290,3290,3290,0
|
|
20231201,173900,142920260,3290,3290,3290,3290,0
|
|
20231201,173800,142920260,3290,3290,3290,3290,0
|
|
20231201,173700,142920260,3290,3290,3290,3290,0
|
|
20231201,173600,142920260,3290,3290,3290,3290,0
|
|
20231201,173500,142920260,3290,3290,3290,3290,0
|
|
20231201,173400,142920260,3290,3290,3290,3290,0
|
|
20231201,173300,142920260,3290,3290,3290,3290,0
|
|
20231201,173200,142920260,3290,3290,3290,3290,0
|
|
20231201,173100,142920260,3290,3290,3290,3290,0
|
|
20231201,173000,142920260,3290,3290,3290,3290,0
|
|
20231201,172900,142920260,3290,3290,3290,3290,0
|
|
20231201,172800,142920260,3290,3290,3290,3290,0
|
|
20231201,172700,142920260,3290,3290,3290,3290,0
|
|
20231201,172600,142920260,3290,3290,3290,3290,0
|
|
20231201,172500,142920260,3290,3290,3290,3290,0
|
|
20231201,172400,142920260,3290,3290,3290,3290,0
|
|
20231201,172300,142920260,3290,3290,3290,3290,0
|
|
20231201,172200,142920260,3290,3290,3290,3290,0
|
|
20231201,172100,142920260,3290,3290,3290,3290,0
|
|
20231201,172000,142920260,3290,3290,3290,3290,0
|
|
20231201,171900,142920260,3290,3290,3290,3290,0
|
|
20231201,171800,142920260,3290,3290,3290,3290,0
|
|
20231201,171700,142920260,3290,3290,3290,3290,0
|
|
20231201,171600,142920260,3290,3290,3290,3290,0
|
|
20231201,171500,142920260,3290,3290,3290,3290,0
|
|
20231201,171400,142920260,3290,3290,3290,3290,2011
|
|
20231201,171300,142920260,3290,3290,3290,3290,0
|
|
20231201,171200,142920260,3290,3290,3290,3290,0
|
|
20231201,171100,142920260,3290,3290,3290,3290,0
|
|
20231201,171000,142920260,3290,3290,3290,3290,0
|
|
20231201,170900,142920260,3290,3290,3290,3290,0
|
|
20231201,170800,142920260,3290,3290,3290,3290,0
|
|
20231201,170700,142920260,3290,3290,3290,3290,0
|
|
20231201,170600,142920260,3290,3290,3290,3290,0
|
|
20231201,170500,142920260,3290,3290,3290,3290,0
|
|
20231201,170400,142920260,3290,3290,3290,3290,0
|
|
20231201,170300,142920260,3290,3290,3290,3290,0
|
|
20231201,170200,142920260,3290,3290,3290,3290,0
|
|
20231201,170100,142920260,3290,3290,3290,3290,0
|
|
20231201,170000,142920260,3290,3290,3290,3290,0
|
|
20231201,165900,142920260,3290,3290,3290,3290,0
|
|
20231201,165800,142920260,3290,3290,3290,3290,0
|
|
20231201,165700,142920260,3290,3290,3290,3290,0
|
|
20231201,165600,142920260,3290,3290,3290,3290,0
|
|
20231201,165500,142920260,3290,3290,3290,3290,0
|
|
20231201,165400,142920260,3290,3290,3290,3290,0
|
|
20231201,165300,142920260,3290,3290,3290,3290,0
|
|
20231201,165200,142920260,3290,3290,3290,3290,0
|
|
20231201,165100,142920260,3290,3290,3290,3290,0
|
|
20231201,165000,142920260,3290,3290,3290,3290,0
|
|
20231201,164900,142920260,3290,3290,3290,3290,0
|
|
20231201,164800,142920260,3290,3290,3290,3290,0
|
|
20231201,164700,142920260,3290,3290,3290,3290,0
|
|
20231201,164600,142920260,3290,3290,3290,3290,0
|
|
20231201,164500,142920260,3290,3290,3290,3290,0
|
|
20231201,164400,142920260,3290,3290,3290,3290,2011
|
|
20231201,164300,142920260,3290,3290,3290,3290,0
|
|
20231201,164200,142920260,3290,3290,3290,3290,0
|
|
20231201,164100,142920260,3290,3290,3290,3290,0
|
|
20231201,164000,142920260,3290,3290,3290,3290,0
|
|
20231201,163900,142920260,3290,3290,3290,3290,0
|
|
20231201,163800,142920260,3290,3290,3290,3290,0
|
|
20231201,163700,142920260,3290,3290,3290,3290,0
|
|
20231201,163600,142920260,3290,3290,3290,3290,0
|
|
20231201,163500,142920260,3290,3290,3290,3290,0
|
|
20231201,163400,142920260,3290,3290,3290,3290,0
|
|
20231201,163300,142920260,3290,3290,3290,3290,0
|
|
20231201,163200,142920260,3290,3290,3290,3290,0
|
|
20231201,163100,142920260,3290,3290,3290,3290,0
|
|
20231201,163000,142920260,3290,3290,3290,3290,0
|
|
20231201,162900,142920260,3290,3290,3290,3290,0
|
|
20231201,162800,142920260,3290,3290,3290,3290,0
|
|
20231201,162700,142920260,3290,3290,3290,3290,0
|
|
20231201,162600,142920260,3290,3290,3290,3290,0
|
|
20231201,162500,142920260,3290,3290,3290,3290,0
|
|
20231201,162400,142920260,3290,3290,3290,3290,0
|
|
20231201,162300,142920260,3290,3290,3290,3290,0
|
|
20231201,162200,142920260,3290,3290,3290,3290,0
|
|
20231201,162100,142920260,3290,3290,3290,3290,0
|
|
20231201,162000,142920260,3290,3290,3290,3290,0
|
|
20231201,161900,142920260,3290,3290,3290,3290,0
|
|
20231201,161800,142920260,3290,3290,3290,3290,0
|
|
20231201,161700,142920260,3290,3290,3290,3290,0
|
|
20231201,161600,142920260,3290,3290,3290,3290,0
|
|
20231201,161500,142920260,3290,3290,3290,3290,0
|
|
20231201,161400,142920260,3290,3290,3290,3290,2011
|
|
20231201,161300,142920260,3290,3290,3290,3290,0
|
|
20231201,161200,142920260,3290,3290,3290,3290,0
|
|
20231201,161100,142920260,3290,3290,3290,3290,0
|
|
20231201,161000,142920260,3290,3290,3290,3290,0
|
|
20231201,160900,142920260,3290,3290,3290,3290,0
|
|
20231201,160800,142920260,3290,3290,3290,3290,0
|
|
20231201,160700,142920260,3290,3290,3290,3290,0
|
|
20231201,160600,142920260,3290,3290,3290,3290,0
|
|
20231201,160500,142920260,3290,3290,3290,3290,0
|
|
20231201,160400,142920260,3290,3290,3290,3290,0
|
|
20231201,160300,142920260,3290,3290,3290,3290,0
|
|
20231201,160200,142920260,3290,3290,3290,3290,0
|
|
20231201,160100,142920260,3290,3290,3290,3290,0
|
|
20231201,160000,142920260,3290,3290,3290,3290,0
|
|
20231201,155900,142920260,3290,3290,3290,3290,0
|
|
20231201,155800,142920260,3290,3290,3290,3290,0
|
|
20231201,155700,142920260,3290,3290,3290,3290,0
|
|
20231201,155600,142920260,3290,3290,3290,3290,0
|
|
20231201,155500,142920260,3290,3290,3290,3290,0
|
|
20231201,155400,142920260,3290,3290,3290,3290,0
|
|
20231201,155300,142920260,3290,3290,3290,3290,0
|
|
20231201,155200,142920260,3290,3290,3290,3290,0
|
|
20231201,155100,142920260,3290,3290,3290,3290,0
|
|
20231201,155000,142920260,3290,3290,3290,3290,0
|
|
20231201,154900,142920260,3290,3290,3290,3290,0
|
|
20231201,154800,142920260,3290,3290,3290,3290,0
|
|
20231201,154700,142920260,3290,3290,3290,3290,0
|
|
20231201,154600,142920260,3290,3290,3290,3290,0
|
|
20231201,154500,142920260,3290,3290,3290,3290,0
|
|
20231201,154400,142920260,3290,3290,3290,3290,2011
|
|
20231201,154300,142920260,3290,3290,3290,3290,0
|
|
20231201,154200,142920260,3290,3290,3290,3290,0
|
|
20231201,154100,142920260,3290,3290,3290,3290,0
|
|
20231201,154000,142920260,3290,3290,3290,3290,0
|
|
20231201,153900,142920260,3290,3290,3290,3290,0
|
|
20231201,153800,142920260,3290,3290,3290,3290,0
|
|
20231201,153700,142920260,3290,3290,3290,3290,0
|
|
20231201,153600,142920260,3290,3290,3290,3290,0
|
|
20231201,153500,142920260,3290,3290,3290,3290,0
|
|
20231201,153400,142920260,3290,3290,3290,3290,0
|
|
20231201,153300,142920260,3290,3290,3290,3290,0
|
|
20231201,153200,142920260,3290,3290,3290,3290,0
|
|
20231201,153100,142920260,3290,3290,3290,3290,0
|
|
20231201,153000,142920260,3290,3290,3290,3290,2011
|
|
20231201,152900,136304070,3290,3290,3290,3290,0
|
|
20231201,152800,136304070,3290,3290,3290,3290,0
|
|
20231201,152700,136304070,3290,3290,3290,3290,0
|
|
20231201,152600,136304070,3290,3290,3290,3290,0
|
|
20231201,152500,136304070,3290,3290,3290,3290,0
|
|
20231201,152400,136304070,3290,3290,3290,3290,0
|
|
20231201,152300,136304070,3290,3290,3290,3290,0
|
|
20231201,152200,136304070,3290,3290,3290,3290,0
|
|
20231201,152100,136304070,3290,3290,3290,3290,0
|
|
20231201,152000,136304070,3290,3290,3290,3290,0
|
|
20231201,151900,136304070,3290,3300,3300,3290,775
|
|
20231201,151800,133754300,3290,3290,3290,3290,3
|
|
20231201,151700,133744430,3300,3300,3300,3300,133
|
|
20231201,151600,133305530,3290,3290,3290,3290,0
|
|
20231201,151500,133305530,3290,3300,3300,3290,79
|
|
20231201,151400,133044890,3290,3290,3290,3290,0
|
|
20231201,151300,133044890,3290,3300,3300,3290,181
|
|
20231201,151200,132449360,3300,3300,3300,3300,100
|
|
20231201,151100,132119360,3295,3295,3295,3295,133
|
|
20231201,151000,131681125,3295,3295,3295,3295,19
|
|
20231201,150900,131618520,3285,3290,3290,3285,101
|
|
20231201,150800,131286235,3295,3295,3295,3295,0
|
|
20231201,150700,131286235,3295,3295,3295,3295,1
|
|
20231201,150600,131282940,3300,3300,3300,3300,0
|
|
20231201,150500,131282940,3300,3300,3300,3300,0
|
|
20231201,150400,131282940,3300,3285,3300,3285,251
|
|
20231201,150300,130458285,3300,3300,3300,3300,0
|
|
20231201,150200,130458285,3300,3300,3300,3300,0
|
|
20231201,150100,130458285,3300,3300,3300,3300,0
|
|
20231201,150000,130458285,3300,3300,3300,3300,0
|
|
20231201,145900,130458285,3300,3295,3300,3290,2543
|
|
20231201,145800,122090940,3290,3300,3300,3290,11
|
|
20231201,145700,122054650,3300,3300,3300,3300,10
|
|
20231201,145600,122021650,3300,3300,3300,3300,680
|
|
20231201,145500,119777650,3300,3300,3300,3300,22
|
|
20231201,145400,119705050,3300,3300,3300,3300,30
|
|
20231201,145300,119606050,3300,3300,3300,3300,11
|
|
20231201,145200,119569750,3290,3300,3300,3290,60
|
|
20231201,145100,119372250,3290,3290,3290,3290,0
|
|
20231201,145000,119372250,3290,3290,3290,3290,0
|
|
20231201,144900,119372250,3290,3290,3290,3290,151
|
|
20231201,144800,118875460,3290,3300,3300,3290,12
|
|
20231201,144700,118835870,3300,3300,3300,3295,215
|
|
20231201,144600,118127335,3300,3300,3300,3300,21
|
|
20231201,144500,118058035,3300,3300,3300,3300,310
|
|
20231201,144400,117035035,3300,3300,3300,3300,10
|
|
20231201,144300,117002035,3295,3295,3295,3295,171
|
|
20231201,144200,116438590,3295,3295,3295,3295,5
|
|
20231201,144100,116422115,3295,3295,3295,3295,0
|
|
20231201,144000,116422115,3295,3295,3295,3295,110
|
|
20231201,143900,116059665,3295,3295,3295,3295,0
|
|
20231201,143800,116059665,3295,3300,3300,3295,760
|
|
20231201,143700,113551680,3300,3300,3300,3300,29
|
|
20231201,143600,113455980,3300,3300,3300,3300,10
|
|
20231201,143500,113422980,3300,3300,3300,3300,22
|
|
20231201,143400,113350380,3300,3300,3300,3300,20
|
|
20231201,143300,113284380,3300,3300,3300,3300,59
|
|
20231201,143200,113089680,3300,3300,3300,3300,10
|
|
20231201,143100,113056680,3295,3295,3295,3295,0
|
|
20231201,143000,113056680,3295,3295,3295,3295,0
|
|
20231201,142900,113056680,3295,3295,3295,3295,0
|
|
20231201,142800,113056680,3295,3295,3295,3295,107
|
|
20231201,142700,112704115,3295,3300,3300,3295,355
|
|
20231201,142600,111534335,3300,3300,3300,3300,10
|
|
20231201,142500,111501335,3300,3300,3300,3300,11
|
|
20231201,142400,111465035,3300,3300,3300,3300,11
|
|
20231201,142300,111428735,3300,3300,3300,3300,121
|
|
20231201,142200,111029435,3300,3300,3300,3300,22
|
|
20231201,142100,110956835,3300,3300,3300,3300,14
|
|
20231201,142000,110910635,3295,3295,3295,3295,0
|
|
20231201,141900,110910635,3295,3295,3295,3295,0
|
|
20231201,141800,110910635,3295,3300,3300,3295,604
|
|
20231201,141700,108920405,3300,3300,3300,3300,12
|
|
20231201,141600,108880805,3300,3300,3300,3300,11
|
|
20231201,141500,108844505,3300,3300,3300,3300,21
|
|
20231201,141400,108775205,3300,3300,3300,3300,22
|
|
20231201,141300,108702605,3300,3300,3300,3300,21
|
|
20231201,141200,108633305,3295,3295,3295,3295,5
|
|
20231201,141100,108616830,3295,3295,3295,3295,0
|
|
20231201,141000,108616830,3295,3295,3295,3295,1
|
|
20231201,140900,108613535,3300,3300,3300,3300,11
|
|
20231201,140800,108577235,3300,3300,3300,3300,11
|
|
20231201,140700,108540935,3300,3300,3300,3300,10
|
|
20231201,140600,108507935,3300,3300,3300,3300,11
|
|
20231201,140500,108471635,3300,3300,3300,3300,10
|
|
20231201,140400,108438635,3300,3300,3300,3300,27
|
|
20231201,140300,108349535,3300,3300,3300,3300,22
|
|
20231201,140200,108276935,3300,3300,3300,3300,20
|
|
20231201,140100,108210935,3300,3300,3300,3300,11
|
|
20231201,140000,108174635,3295,3295,3295,3295,0
|
|
20231201,135900,108174635,3295,3295,3295,3295,0
|
|
20231201,135800,108174635,3295,3295,3295,3295,7
|
|
20231201,135700,108151570,3295,3295,3295,3295,10
|
|
20231201,135600,108118620,3295,3295,3295,3295,11
|
|
20231201,135500,108082375,3295,3295,3295,3295,12
|
|
20231201,135400,108042835,3295,3295,3295,3295,10
|
|
20231201,135300,108009885,3295,3295,3295,3295,111
|
|
20231201,135200,107644140,3295,3295,3295,3295,21
|
|
20231201,135100,107574945,3295,3295,3295,3295,11
|
|
20231201,135000,107538700,3295,3295,3295,3295,11
|
|
20231201,134900,107502455,3295,3295,3295,3295,11
|
|
20231201,134800,107466210,3295,3300,3300,3295,25
|
|
20231201,134700,107383780,3300,3300,3300,3300,10
|
|
20231201,134600,107350780,3300,3300,3300,3300,11
|
|
20231201,134500,107314480,3300,3300,3300,3300,10
|
|
20231201,134400,107281480,3300,3300,3300,3300,11
|
|
20231201,134300,107245180,3300,3300,3300,3300,11
|
|
20231201,134200,107208880,3300,3300,3300,3300,30
|
|
20231201,134100,107109880,3300,3300,3300,3300,22
|
|
20231201,134000,107037280,3300,3300,3300,3300,21
|
|
20231201,133900,106967980,3300,3300,3300,3300,21
|
|
20231201,133800,106898680,3300,3300,3300,3300,6
|
|
20231201,133700,106878880,3295,3300,3300,3295,15
|
|
20231201,133600,106829405,3295,3295,3295,3295,0
|
|
20231201,133500,106829405,3295,3295,3295,3295,0
|
|
20231201,133400,106829405,3295,3295,3295,3295,0
|
|
20231201,133300,106829405,3295,3295,3295,3295,148
|
|
20231201,133200,106341745,3295,3295,3295,3295,13
|
|
20231201,133100,106298910,3295,3295,3295,3295,10
|
|
20231201,133000,106265960,3295,3295,3295,3295,12
|
|
20231201,132900,106226420,3295,3295,3295,3295,15
|
|
20231201,132800,106176995,3295,3295,3295,3295,111
|
|
20231201,132700,105811250,3295,3295,3295,3295,11
|
|
20231201,132600,105775005,3295,3295,3295,3295,10
|
|
20231201,132500,105742055,3295,3295,3295,3295,11
|
|
20231201,132400,105705810,3295,3295,3295,3295,11
|
|
20231201,132300,105669565,3295,3295,3295,3295,35
|
|
20231201,132200,105554240,3295,3295,3295,3295,21
|
|
20231201,132100,105485045,3295,3295,3295,3295,0
|
|
20231201,132000,105485045,3295,3295,3295,3295,500
|
|
20231201,131900,103837545,3295,3295,3295,3295,4
|
|
20231201,131800,103824365,3290,3290,3290,3290,170
|
|
20231201,131700,103265065,3290,3290,3290,3290,313
|
|
20231201,131600,102235295,3295,3295,3295,3295,0
|
|
20231201,131500,102235295,3295,3295,3295,3295,0
|
|
20231201,131400,102235295,3295,3295,3295,3295,4
|
|
20231201,131300,102222115,3295,3295,3295,3295,10
|
|
20231201,131200,102189165,3295,3295,3295,3295,0
|
|
20231201,131100,102189165,3295,3295,3295,3295,83
|
|
20231201,131000,101915680,3300,3300,3300,3300,1
|
|
20231201,130900,101912380,3300,3300,3300,3300,0
|
|
20231201,130800,101912380,3300,3300,3300,3300,0
|
|
20231201,130700,101912380,3300,3300,3300,3300,1
|
|
20231201,130600,101909080,3300,3300,3300,3300,0
|
|
20231201,130500,101909080,3300,3300,3300,3300,0
|
|
20231201,130400,101909080,3300,3300,3300,3300,0
|
|
20231201,130300,101909080,3300,3300,3300,3300,1
|
|
20231201,130200,101905780,3295,3295,3295,3295,31
|
|
20231201,130100,101803635,3295,3295,3295,3295,1
|
|
20231201,130000,101800340,3300,3300,3300,3300,0
|
|
20231201,125900,101800340,3300,3300,3300,3300,307
|
|
20231201,125800,100787240,3300,3300,3300,3300,0
|
|
20231201,125700,100787240,3300,3300,3300,3300,0
|
|
20231201,125600,100787240,3300,3300,3300,3300,0
|
|
20231201,125500,100787240,3300,3300,3300,3300,11
|
|
20231201,125400,100750940,3300,3300,3300,3290,700
|
|
20231201,125300,98442405,3295,3295,3295,3295,1
|
|
20231201,125200,98439110,3300,3300,3300,3300,95
|
|
20231201,125100,98125610,3295,3295,3295,3295,40
|
|
20231201,125000,97993810,3295,3295,3295,3295,1
|
|
20231201,124900,97990515,3295,3295,3295,3295,66
|
|
20231201,124800,97773045,3295,3295,3295,3295,5
|
|
20231201,124700,97756570,3300,3300,3300,3300,0
|
|
20231201,124600,97756570,3300,3300,3300,3300,6
|
|
20231201,124500,97736770,3300,3300,3300,3300,0
|
|
20231201,124400,97736770,3300,3300,3300,3300,40
|
|
20231201,124300,97604770,3300,3300,3300,3300,0
|
|
20231201,124200,97604770,3300,3300,3300,3300,0
|
|
20231201,124100,97604770,3300,3300,3300,3300,0
|
|
20231201,124000,97604770,3300,3300,3300,3300,15
|
|
20231201,123900,97555270,3300,3300,3300,3300,0
|
|
20231201,123800,97555270,3300,3300,3300,3300,0
|
|
20231201,123700,97555270,3300,3300,3300,3300,3
|
|
20231201,123600,97545370,3300,3300,3300,3300,0
|
|
20231201,123500,97545370,3300,3300,3300,3300,0
|
|
20231201,123400,97545370,3300,3300,3300,3300,5
|
|
20231201,123300,97528870,3300,3300,3300,3300,0
|
|
20231201,123200,97528870,3300,3300,3300,3300,0
|
|
20231201,123100,97528870,3300,3300,3300,3300,2
|
|
20231201,123000,97522270,3300,3300,3300,3300,0
|
|
20231201,122900,97522270,3300,3300,3300,3300,0
|
|
20231201,122800,97522270,3300,3300,3300,3300,0
|
|
20231201,122700,97522270,3300,3300,3300,3300,0
|
|
20231201,122600,97522270,3300,3300,3300,3300,305
|
|
20231201,122500,96515770,3300,3300,3300,3300,4
|
|
20231201,122400,96502570,3300,3300,3300,3300,0
|
|
20231201,122300,96502570,3300,3300,3300,3300,20
|
|
20231201,122200,96436570,3300,3295,3300,3295,155
|
|
20231201,122100,95925820,3290,3290,3290,3290,1
|
|
20231201,122000,95922530,3300,3300,3300,3300,0
|
|
20231201,121900,95922530,3300,3300,3300,3300,0
|
|
20231201,121800,95922530,3300,3300,3300,3300,0
|
|
20231201,121700,95922530,3300,3300,3300,3300,1
|
|
20231201,121600,95919230,3285,3285,3285,3285,0
|
|
20231201,121500,95919230,3285,3295,3295,3285,538
|
|
20231201,121400,94146600,3300,3300,3300,3300,0
|
|
20231201,121300,94146600,3300,3300,3300,3300,0
|
|
20231201,121200,94146600,3300,3300,3300,3300,10
|
|
20231201,121100,94113600,3285,3285,3285,3285,0
|
|
20231201,121000,94113600,3285,3285,3285,3285,0
|
|
20231201,120900,94113600,3285,3285,3285,3285,170
|
|
20231201,120800,93555150,3285,3285,3285,3285,0
|
|
20231201,120700,93555150,3285,3285,3285,3285,0
|
|
20231201,120600,93555150,3285,3285,3285,3285,0
|
|
20231201,120500,93555150,3285,3285,3285,3285,0
|
|
20231201,120400,93555150,3285,3285,3285,3285,0
|
|
20231201,120300,93555150,3285,3285,3285,3285,167
|
|
20231201,120200,93006555,3300,3300,3300,3300,0
|
|
20231201,120100,93006555,3300,3300,3300,3300,18
|
|
20231201,120000,92947155,3300,3300,3300,3300,0
|
|
20231201,115900,92947155,3300,3300,3300,3300,109
|
|
20231201,115800,92587455,3290,3290,3290,3290,101
|
|
20231201,115700,92255165,3300,3300,3300,3300,5
|
|
20231201,115600,92238665,3300,3300,3300,3300,2
|
|
20231201,115500,92232065,3300,3300,3300,3300,5
|
|
20231201,115400,92215565,3300,3300,3300,3300,3
|
|
20231201,115300,92205665,3300,3300,3300,3290,206
|
|
20231201,115200,91526865,3290,3290,3290,3290,1298
|
|
20231201,115100,87256445,3300,3300,3300,3300,5
|
|
20231201,115000,87239945,3300,3300,3300,3300,0
|
|
20231201,114900,87239945,3300,3300,3300,3290,189
|
|
20231201,114800,86618055,3300,3300,3300,3300,0
|
|
20231201,114700,86618055,3300,3300,3300,3300,37
|
|
20231201,114600,86495955,3300,3300,3300,3300,0
|
|
20231201,114500,86495955,3300,3300,3300,3300,5
|
|
20231201,114400,86479455,3290,3290,3290,3290,1109
|
|
20231201,114300,82830845,3300,3300,3300,3290,250
|
|
20231201,114200,82007295,3300,3300,3300,3300,5
|
|
20231201,114100,81990795,3300,3300,3300,3300,0
|
|
20231201,114000,81990795,3300,3295,3300,3295,6
|
|
20231201,113900,81971005,3295,3295,3295,3295,1
|
|
20231201,113800,81967710,3290,3295,3295,3290,155
|
|
20231201,113700,81457735,3290,3290,3290,3290,0
|
|
20231201,113600,81457735,3290,3300,3300,3290,102
|
|
20231201,113500,81121645,3300,3300,3300,3300,0
|
|
20231201,113400,81121645,3300,3300,3300,3300,6
|
|
20231201,113300,81101845,3300,3300,3300,3300,0
|
|
20231201,113200,81101845,3300,3300,3300,3300,5
|
|
20231201,113100,81085345,3300,3300,3300,3300,226
|
|
20231201,113000,80339545,3300,3300,3300,3300,5
|
|
20231201,112900,80323045,3295,3295,3295,3295,2
|
|
20231201,112800,80316455,3300,3300,3300,3300,26
|
|
20231201,112700,80230655,3300,3300,3300,3300,313
|
|
20231201,112600,79197755,3295,3300,3300,3295,161
|
|
20231201,112500,78667235,3295,3295,3295,3295,840
|
|
20231201,112400,75899435,3295,3295,3295,3295,6
|
|
20231201,112300,75879665,3295,3295,3295,3295,0
|
|
20231201,112200,75879665,3295,3295,3295,3295,105
|
|
20231201,112100,75533690,3295,3295,3295,3295,0
|
|
20231201,112000,75533690,3295,3290,3295,3290,26
|
|
20231201,111900,75448120,3295,3295,3295,3295,1
|
|
20231201,111800,75444825,3295,3295,3295,3295,6
|
|
20231201,111700,75425055,3295,3295,3295,3295,0
|
|
20231201,111600,75425055,3295,3295,3295,3295,35
|
|
20231201,111500,75309730,3290,3295,3295,3290,153
|
|
20231201,111400,74806355,3295,3295,3295,3295,918
|
|
20231201,111300,71781545,3290,3295,3295,3290,979
|
|
20231201,111200,68560560,3295,3295,3295,3295,142
|
|
20231201,111100,68092670,3295,3295,3295,3295,10
|
|
20231201,111000,68059720,3295,3295,3295,3295,0
|
|
20231201,110900,68059720,3295,3295,3295,3295,6
|
|
20231201,110800,68039950,3295,3295,3295,3295,70
|
|
20231201,110700,67809300,3295,3295,3295,3295,5
|
|
20231201,110600,67792825,3290,3290,3290,3290,434
|
|
20231201,110500,66364965,3290,3290,3290,3290,5
|
|
20231201,110400,66348515,3285,3285,3285,3285,0
|
|
20231201,110300,66348515,3285,3280,3285,3280,2547
|
|
20231201,110200,57986280,3280,3280,3280,3280,269
|
|
20231201,110100,57103960,3280,3280,3280,3280,162
|
|
20231201,110000,56572600,3280,3275,3280,3275,615
|
|
20231201,105900,54555430,3280,3280,3280,3280,5
|
|
20231201,105800,54539030,3280,3280,3280,3280,0
|
|
20231201,105700,54539030,3280,3275,3280,3275,155
|
|
20231201,105600,54031380,3280,3280,3280,3280,0
|
|
20231201,105500,54031380,3280,3280,3280,3280,6
|
|
20231201,105400,54011700,3280,3280,3280,3280,151
|
|
20231201,105300,53516420,3280,3280,3280,3280,5
|
|
20231201,105200,53500020,3280,3280,3280,3280,50
|
|
20231201,105100,53336020,3280,3280,3280,3280,5
|
|
20231201,105000,53319620,3280,3280,3280,3280,1
|
|
20231201,104900,53316340,3280,3280,3280,3280,6
|
|
20231201,104800,53296660,3280,3280,3280,3280,0
|
|
20231201,104700,53296660,3280,3280,3280,3280,38
|
|
20231201,104600,53172020,3280,3280,3280,3280,0
|
|
20231201,104500,53172020,3280,3280,3280,3280,5
|
|
20231201,104400,53155620,3280,3280,3280,3280,0
|
|
20231201,104300,53155620,3280,3280,3280,3280,5
|
|
20231201,104200,53139220,3280,3280,3280,3280,80
|
|
20231201,104100,52876820,3275,3275,3275,3275,0
|
|
20231201,104000,52876820,3275,3275,3275,3275,0
|
|
20231201,103900,52876820,3275,3275,3275,3275,644
|
|
20231201,103800,50767720,3275,3275,3275,3275,15
|
|
20231201,103700,50718595,3270,3270,3270,3270,0
|
|
20231201,103600,50718595,3270,3275,3275,3270,140
|
|
20231201,103500,50260790,3270,3270,3270,3270,0
|
|
20231201,103400,50260790,3270,3270,3270,3270,0
|
|
20231201,103300,50260790,3270,3270,3270,3270,0
|
|
20231201,103200,50260790,3270,3275,3275,3270,261
|
|
20231201,103100,49406820,3275,3275,3275,3275,20
|
|
20231201,103000,49341320,3270,3270,3270,3270,0
|
|
20231201,102900,49341320,3270,3270,3270,3270,0
|
|
20231201,102800,49341320,3270,3270,3270,3270,0
|
|
20231201,102700,49341320,3270,3270,3270,3270,41
|
|
20231201,102600,49207250,3275,3275,3275,3275,2
|
|
20231201,102500,49200700,3275,3275,3275,3275,1
|
|
20231201,102400,49197425,3275,3275,3275,3275,0
|
|
20231201,102300,49197425,3275,3275,3275,3275,0
|
|
20231201,102200,49197425,3275,3275,3275,3275,0
|
|
20231201,102100,49197425,3275,3275,3275,3275,0
|
|
20231201,102000,49197425,3275,3275,3275,3275,0
|
|
20231201,101900,49197425,3275,3275,3275,3275,10
|
|
20231201,101800,49164675,3275,3275,3275,3275,86
|
|
20231201,101700,48883025,3280,3280,3280,3280,2
|
|
20231201,101600,48876465,3275,3275,3275,3275,0
|
|
20231201,101500,48876465,3275,3275,3275,3275,0
|
|
20231201,101400,48876465,3275,3275,3275,3275,0
|
|
20231201,101300,48876465,3275,3275,3275,3275,1
|
|
20231201,101200,48873190,3275,3275,3275,3275,14
|
|
20231201,101100,48827340,3275,3275,3275,3275,116
|
|
20231201,101000,48447440,3280,3280,3280,3280,0
|
|
20231201,100900,48447440,3280,3280,3280,3280,0
|
|
20231201,100800,48447440,3280,3280,3280,3280,0
|
|
20231201,100700,48447440,3280,3280,3280,3280,0
|
|
20231201,100600,48447440,3280,3270,3280,3270,1523
|
|
20231201,100500,43467195,3280,3280,3280,3280,1
|
|
20231201,100400,43463915,3280,3280,3280,3280,1
|
|
20231201,100300,43460635,3280,3280,3280,3280,0
|
|
20231201,100200,43460635,3280,3280,3280,3280,1
|
|
20231201,100100,43457355,3270,3270,3270,3270,175
|
|
20231201,100000,42885105,3280,3280,3280,3280,0
|
|
20231201,095900,42885105,3280,3280,3280,3280,6
|
|
20231201,095800,42865425,3270,3280,3280,3270,153
|
|
20231201,095700,42365055,3280,3280,3280,3280,0
|
|
20231201,095600,42365055,3280,3275,3280,3275,193
|
|
20231201,095500,41732655,3280,3280,3280,3280,1
|
|
20231201,095400,41729375,3280,3280,3280,3280,0
|
|
20231201,095300,41729375,3280,3280,3280,3280,2
|
|
20231201,095200,41722815,3280,3275,3280,3275,883
|
|
20231201,095100,38830975,3280,3280,3280,3280,1
|
|
20231201,095000,38827695,3275,3275,3275,3275,170
|
|
20231201,094900,38270945,3275,3275,3275,3275,0
|
|
20231201,094800,38270945,3275,3275,3275,3275,1
|
|
20231201,094700,38267670,3280,3280,3280,3280,0
|
|
20231201,094600,38267670,3280,3280,3280,3275,124
|
|
20231201,094500,37861400,3280,3280,3280,3280,33
|
|
20231201,094400,37753160,3280,3280,3280,3280,0
|
|
20231201,094300,37753160,3280,3280,3280,3280,1
|
|
20231201,094200,37749880,3280,3280,3280,3280,0
|
|
20231201,094100,37749880,3280,3280,3280,3280,0
|
|
20231201,094000,37749880,3280,3280,3280,3280,482
|
|
20231201,093900,36168920,3275,3275,3275,3275,126
|
|
20231201,093800,35756270,3275,3275,3275,3275,22
|
|
20231201,093700,35684220,3275,3275,3275,3275,70
|
|
20231201,093600,35454970,3275,3275,3275,3270,219
|
|
20231201,093500,34738680,3275,3275,3275,3275,17
|
|
20231201,093400,34683005,3275,3275,3275,3275,65
|
|
20231201,093300,34470130,3275,3275,3275,3270,589
|
|
20231201,093200,32542050,3275,3275,3275,3275,534
|
|
20231201,093100,30793200,3275,3275,3275,3275,3
|
|
20231201,093000,30783375,3275,3275,3275,3275,13
|
|
20231201,092900,30740800,3270,3270,3270,3270,0
|
|
20231201,092800,30740800,3270,3270,3270,3270,0
|
|
20231201,092700,30740800,3270,3270,3270,3270,1155
|
|
20231201,092600,26963950,3270,3265,3270,3265,512
|
|
20231201,092500,25289765,3265,3265,3265,3265,1
|
|
20231201,092400,25286500,3265,3265,3265,3265,101
|
|
20231201,092300,24956735,3270,3265,3270,3265,777
|
|
20231201,092200,22419775,3265,3265,3265,3265,1
|
|
20231201,092100,22416510,3250,3250,3255,3250,172
|
|
20231201,092000,21857500,3265,3250,3265,3250,2
|
|
20231201,091900,21850985,3260,3255,3265,3250,563
|
|
20231201,091800,20017785,3265,3265,3265,3265,59
|
|
20231201,091700,19825150,3255,3265,3265,3255,241
|
|
20231201,091600,19038725,3265,3265,3265,3265,11
|
|
20231201,091500,19002810,3265,3255,3265,3255,247
|
|
20231201,091400,18197825,3265,3265,3265,3265,1
|
|
20231201,091300,18194560,3255,3265,3265,3255,192
|
|
20231201,091200,17569590,3265,3265,3265,3265,0
|
|
20231201,091100,17569590,3265,3260,3265,3260,213
|
|
20231201,091000,16874170,3265,3260,3265,3255,101
|
|
20231201,090900,16544500,3245,3265,3265,3245,1056
|
|
20231201,090800,13116980,3265,3260,3265,3250,2619
|
|
20231201,090700,4596800,3260,3260,3260,3260,200
|
|
20231201,090600,3944800,3265,3265,3265,3265,87
|
|
20231201,090500,3660745,3265,3265,3265,3260,132
|
|
20231201,090400,3229920,3265,3265,3265,3265,40
|
|
20231201,090300,3099320,3265,3265,3265,3265,104
|
|
20231201,090200,2759760,3265,3265,3265,3265,0
|
|
20231201,090100,2759760,3265,3265,3265,3255,629
|
|
20231201,090000,709035,3265,3270,3270,3265,217
|