678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201500,303931015,3270,3270,3270,3270,3838
|
|
20231205,201400,303931015,3270,3270,3270,3270,0
|
|
20231205,201300,303931015,3270,3270,3270,3270,0
|
|
20231205,201200,303931015,3270,3270,3270,3270,0
|
|
20231205,201100,303931015,3270,3270,3270,3270,0
|
|
20231205,201000,303931015,3270,3270,3270,3270,0
|
|
20231205,200900,303931015,3270,3270,3270,3270,0
|
|
20231205,200800,303931015,3270,3270,3270,3270,0
|
|
20231205,200700,303931015,3270,3270,3270,3270,0
|
|
20231205,200600,303931015,3270,3270,3270,3270,0
|
|
20231205,200500,303931015,3270,3270,3270,3270,0
|
|
20231205,200400,303931015,3270,3270,3270,3270,0
|
|
20231205,200300,303931015,3270,3270,3270,3270,0
|
|
20231205,200200,303931015,3270,3270,3270,3270,0
|
|
20231205,200100,303931015,3270,3270,3270,3270,0
|
|
20231205,200000,303931015,3270,3270,3270,3270,0
|
|
20231205,195900,303931015,3270,3270,3270,3270,0
|
|
20231205,195800,303931015,3270,3270,3270,3270,0
|
|
20231205,195700,303931015,3270,3270,3270,3270,0
|
|
20231205,195600,303931015,3270,3270,3270,3270,0
|
|
20231205,195500,303931015,3270,3270,3270,3270,0
|
|
20231205,195400,303931015,3270,3270,3270,3270,0
|
|
20231205,195300,303931015,3270,3270,3270,3270,0
|
|
20231205,195200,303931015,3270,3270,3270,3270,0
|
|
20231205,195100,303931015,3270,3270,3270,3270,0
|
|
20231205,195000,303931015,3270,3270,3270,3270,0
|
|
20231205,194900,303931015,3270,3270,3270,3270,0
|
|
20231205,194800,303931015,3270,3270,3270,3270,0
|
|
20231205,194700,303931015,3270,3270,3270,3270,0
|
|
20231205,194600,303931015,3270,3270,3270,3270,0
|
|
20231205,194500,303931015,3270,3270,3270,3270,3838
|
|
20231205,194400,303931015,3270,3270,3270,3270,0
|
|
20231205,194300,303931015,3270,3270,3270,3270,0
|
|
20231205,194200,303931015,3270,3270,3270,3270,0
|
|
20231205,194100,303931015,3270,3270,3270,3270,0
|
|
20231205,194000,303931015,3270,3270,3270,3270,0
|
|
20231205,193900,303931015,3270,3270,3270,3270,0
|
|
20231205,193800,303931015,3270,3270,3270,3270,0
|
|
20231205,193700,303931015,3270,3270,3270,3270,0
|
|
20231205,193600,303931015,3270,3270,3270,3270,0
|
|
20231205,193500,303931015,3270,3270,3270,3270,0
|
|
20231205,193400,303931015,3270,3270,3270,3270,0
|
|
20231205,193300,303931015,3270,3270,3270,3270,0
|
|
20231205,193200,303931015,3270,3270,3270,3270,0
|
|
20231205,193100,303931015,3270,3270,3270,3270,0
|
|
20231205,193000,303931015,3270,3270,3270,3270,0
|
|
20231205,192900,303931015,3270,3270,3270,3270,0
|
|
20231205,192800,303931015,3270,3270,3270,3270,0
|
|
20231205,192700,303931015,3270,3270,3270,3270,0
|
|
20231205,192600,303931015,3270,3270,3270,3270,0
|
|
20231205,192500,303931015,3270,3270,3270,3270,0
|
|
20231205,192400,303931015,3270,3270,3270,3270,0
|
|
20231205,192300,303931015,3270,3270,3270,3270,0
|
|
20231205,192200,303931015,3270,3270,3270,3270,0
|
|
20231205,192100,303931015,3270,3270,3270,3270,0
|
|
20231205,192000,303931015,3270,3270,3270,3270,0
|
|
20231205,191900,303931015,3270,3270,3270,3270,0
|
|
20231205,191800,303931015,3270,3270,3270,3270,0
|
|
20231205,191700,303931015,3270,3270,3270,3270,0
|
|
20231205,191600,303931015,3270,3270,3270,3270,0
|
|
20231205,191500,303931015,3270,3270,3270,3270,3838
|
|
20231205,191400,303931015,3270,3270,3270,3270,0
|
|
20231205,191300,303931015,3270,3270,3270,3270,0
|
|
20231205,191200,303931015,3270,3270,3270,3270,0
|
|
20231205,191100,303931015,3270,3270,3270,3270,0
|
|
20231205,191000,303931015,3270,3270,3270,3270,0
|
|
20231205,190900,303931015,3270,3270,3270,3270,0
|
|
20231205,190800,303931015,3270,3270,3270,3270,0
|
|
20231205,190700,303931015,3270,3270,3270,3270,0
|
|
20231205,190600,303931015,3270,3270,3270,3270,0
|
|
20231205,190500,303931015,3270,3270,3270,3270,0
|
|
20231205,190400,303931015,3270,3270,3270,3270,0
|
|
20231205,190300,303931015,3270,3270,3270,3270,0
|
|
20231205,190200,303931015,3270,3270,3270,3270,0
|
|
20231205,190100,303931015,3270,3270,3270,3270,0
|
|
20231205,190000,303931015,3270,3270,3270,3270,0
|
|
20231205,185900,303931015,3270,3270,3270,3270,0
|
|
20231205,185800,303931015,3270,3270,3270,3270,0
|
|
20231205,185700,303931015,3270,3270,3270,3270,0
|
|
20231205,185600,303931015,3270,3270,3270,3270,0
|
|
20231205,185500,303931015,3270,3270,3270,3270,0
|
|
20231205,185400,303931015,3270,3270,3270,3270,0
|
|
20231205,185300,303931015,3270,3270,3270,3270,0
|
|
20231205,185200,303931015,3270,3270,3270,3270,0
|
|
20231205,185100,303931015,3270,3270,3270,3270,0
|
|
20231205,185000,303931015,3270,3270,3270,3270,0
|
|
20231205,184900,303931015,3270,3270,3270,3270,0
|
|
20231205,184800,303931015,3270,3270,3270,3270,0
|
|
20231205,184700,303931015,3270,3270,3270,3270,0
|
|
20231205,184600,303931015,3270,3270,3270,3270,0
|
|
20231205,184500,303931015,3270,3270,3270,3270,3838
|
|
20231205,184400,303931015,3270,3270,3270,3270,0
|
|
20231205,184300,303931015,3270,3270,3270,3270,0
|
|
20231205,184200,303931015,3270,3270,3270,3270,0
|
|
20231205,184100,303931015,3270,3270,3270,3270,0
|
|
20231205,184000,303931015,3270,3270,3270,3270,0
|
|
20231205,183900,303931015,3270,3270,3270,3270,0
|
|
20231205,183800,303931015,3270,3270,3270,3270,0
|
|
20231205,183700,303931015,3270,3270,3270,3270,0
|
|
20231205,183600,303931015,3270,3270,3270,3270,0
|
|
20231205,183500,303931015,3270,3270,3270,3270,0
|
|
20231205,183400,303931015,3270,3270,3270,3270,0
|
|
20231205,183300,303931015,3270,3270,3270,3270,0
|
|
20231205,183200,303931015,3270,3270,3270,3270,0
|
|
20231205,183100,303931015,3270,3270,3270,3270,0
|
|
20231205,183000,303931015,3270,3270,3270,3270,0
|
|
20231205,182900,303931015,3270,3270,3270,3270,0
|
|
20231205,182800,303931015,3270,3270,3270,3270,0
|
|
20231205,182700,303931015,3270,3270,3270,3270,0
|
|
20231205,182600,303931015,3270,3270,3270,3270,0
|
|
20231205,182500,303931015,3270,3270,3270,3270,0
|
|
20231205,182400,303931015,3270,3270,3270,3270,0
|
|
20231205,182300,303931015,3270,3270,3270,3270,0
|
|
20231205,182200,303931015,3270,3270,3270,3270,0
|
|
20231205,182100,303931015,3270,3270,3270,3270,0
|
|
20231205,182000,303931015,3270,3270,3270,3270,0
|
|
20231205,181900,303931015,3270,3270,3270,3270,0
|
|
20231205,181800,303931015,3270,3270,3270,3270,0
|
|
20231205,181700,303931015,3270,3270,3270,3270,0
|
|
20231205,181600,303931015,3270,3270,3270,3270,0
|
|
20231205,181500,303931015,3270,3270,3270,3270,3838
|
|
20231205,181400,303931015,3270,3270,3270,3270,0
|
|
20231205,181300,303931015,3270,3270,3270,3270,0
|
|
20231205,181200,303931015,3270,3270,3270,3270,0
|
|
20231205,181100,303931015,3270,3270,3270,3270,0
|
|
20231205,181000,303931015,3270,3270,3270,3270,0
|
|
20231205,180900,303931015,3270,3270,3270,3270,0
|
|
20231205,180800,303931015,3270,3270,3270,3270,0
|
|
20231205,180700,303931015,3270,3270,3270,3270,0
|
|
20231205,180600,303931015,3270,3270,3270,3270,0
|
|
20231205,180500,303931015,3270,3270,3270,3270,0
|
|
20231205,180400,303931015,3270,3270,3270,3270,0
|
|
20231205,180300,303931015,3270,3270,3270,3270,0
|
|
20231205,180200,303931015,3270,3270,3270,3270,0
|
|
20231205,180100,303931015,3270,3270,3270,3270,0
|
|
20231205,180000,303931015,3270,3270,3270,3270,0
|
|
20231205,175900,303931015,3270,3270,3270,3270,0
|
|
20231205,175800,303931015,3270,3270,3270,3270,0
|
|
20231205,175700,303931015,3270,3270,3270,3270,0
|
|
20231205,175600,303931015,3270,3270,3270,3270,0
|
|
20231205,175500,303931015,3270,3270,3270,3270,0
|
|
20231205,175400,303931015,3270,3270,3270,3270,0
|
|
20231205,175300,303931015,3270,3270,3270,3270,0
|
|
20231205,175200,303931015,3270,3270,3270,3270,0
|
|
20231205,175100,303931015,3270,3270,3270,3270,0
|
|
20231205,175000,303931015,3270,3270,3270,3270,0
|
|
20231205,174900,303931015,3270,3270,3270,3270,0
|
|
20231205,174800,303931015,3270,3270,3270,3270,0
|
|
20231205,174700,303931015,3270,3270,3270,3270,0
|
|
20231205,174600,303931015,3270,3270,3270,3270,0
|
|
20231205,174500,303931015,3270,3270,3270,3270,3838
|
|
20231205,174400,303931015,3270,3270,3270,3270,0
|
|
20231205,174300,303931015,3270,3270,3270,3270,0
|
|
20231205,174200,303931015,3270,3270,3270,3270,0
|
|
20231205,174100,303931015,3270,3270,3270,3270,0
|
|
20231205,174000,303931015,3270,3270,3270,3270,0
|
|
20231205,173900,303931015,3270,3270,3270,3270,0
|
|
20231205,173800,303931015,3270,3270,3270,3270,0
|
|
20231205,173700,303931015,3270,3270,3270,3270,0
|
|
20231205,173600,303931015,3270,3270,3270,3270,0
|
|
20231205,173500,303931015,3270,3270,3270,3270,0
|
|
20231205,173400,303931015,3270,3270,3270,3270,0
|
|
20231205,173300,303931015,3270,3270,3270,3270,0
|
|
20231205,173200,303931015,3270,3270,3270,3270,0
|
|
20231205,173100,303931015,3270,3270,3270,3270,0
|
|
20231205,173000,303931015,3270,3270,3270,3270,0
|
|
20231205,172900,303931015,3270,3270,3270,3270,0
|
|
20231205,172800,303931015,3270,3270,3270,3270,0
|
|
20231205,172700,303931015,3270,3270,3270,3270,0
|
|
20231205,172600,303931015,3270,3270,3270,3270,0
|
|
20231205,172500,303931015,3270,3270,3270,3270,0
|
|
20231205,172400,303931015,3270,3270,3270,3270,0
|
|
20231205,172300,303931015,3270,3270,3270,3270,0
|
|
20231205,172200,303931015,3270,3270,3270,3270,0
|
|
20231205,172100,303931015,3270,3270,3270,3270,0
|
|
20231205,172000,303931015,3270,3270,3270,3270,0
|
|
20231205,171900,303931015,3270,3270,3270,3270,0
|
|
20231205,171800,303931015,3270,3270,3270,3270,0
|
|
20231205,171700,303931015,3270,3270,3270,3270,0
|
|
20231205,171600,303931015,3270,3270,3270,3270,0
|
|
20231205,171500,303931015,3270,3270,3270,3270,3838
|
|
20231205,171400,303931015,3270,3270,3270,3270,0
|
|
20231205,171300,303931015,3270,3270,3270,3270,0
|
|
20231205,171200,303931015,3270,3270,3270,3270,0
|
|
20231205,171100,303931015,3270,3270,3270,3270,0
|
|
20231205,171000,303931015,3270,3270,3270,3270,0
|
|
20231205,170900,303931015,3270,3270,3270,3270,0
|
|
20231205,170800,303931015,3270,3270,3270,3270,0
|
|
20231205,170700,303931015,3270,3270,3270,3270,0
|
|
20231205,170600,303931015,3270,3270,3270,3270,0
|
|
20231205,170500,303931015,3270,3270,3270,3270,0
|
|
20231205,170400,303931015,3270,3270,3270,3270,0
|
|
20231205,170300,303931015,3270,3270,3270,3270,0
|
|
20231205,170200,303931015,3270,3270,3270,3270,0
|
|
20231205,170100,303931015,3270,3270,3270,3270,0
|
|
20231205,170000,303931015,3270,3270,3270,3270,0
|
|
20231205,165900,303931015,3270,3270,3270,3270,0
|
|
20231205,165800,303931015,3270,3270,3270,3270,0
|
|
20231205,165700,303931015,3270,3270,3270,3270,0
|
|
20231205,165600,303931015,3270,3270,3270,3270,0
|
|
20231205,165500,303931015,3270,3270,3270,3270,0
|
|
20231205,165400,303931015,3270,3270,3270,3270,0
|
|
20231205,165300,303931015,3270,3270,3270,3270,0
|
|
20231205,165200,303931015,3270,3270,3270,3270,0
|
|
20231205,165100,303931015,3270,3270,3270,3270,0
|
|
20231205,165000,303931015,3270,3270,3270,3270,0
|
|
20231205,164900,303931015,3270,3270,3270,3270,0
|
|
20231205,164800,303931015,3270,3270,3270,3270,0
|
|
20231205,164700,303931015,3270,3270,3270,3270,0
|
|
20231205,164600,303931015,3270,3270,3270,3270,0
|
|
20231205,164500,303931015,3270,3270,3270,3270,3838
|
|
20231205,164400,303931015,3270,3270,3270,3270,0
|
|
20231205,164300,303931015,3270,3270,3270,3270,0
|
|
20231205,164200,303931015,3270,3270,3270,3270,0
|
|
20231205,164100,303931015,3270,3270,3270,3270,0
|
|
20231205,164000,303931015,3270,3270,3270,3270,0
|
|
20231205,163900,303931015,3270,3270,3270,3270,0
|
|
20231205,163800,303931015,3270,3270,3270,3270,0
|
|
20231205,163700,303931015,3270,3270,3270,3270,0
|
|
20231205,163600,303931015,3270,3270,3270,3270,0
|
|
20231205,163500,303931015,3270,3270,3270,3270,0
|
|
20231205,163400,303931015,3270,3270,3270,3270,0
|
|
20231205,163300,303931015,3270,3270,3270,3270,0
|
|
20231205,163200,303931015,3270,3270,3270,3270,0
|
|
20231205,163100,303931015,3270,3270,3270,3270,0
|
|
20231205,163000,303931015,3270,3270,3270,3270,0
|
|
20231205,162900,303931015,3270,3270,3270,3270,0
|
|
20231205,162800,303931015,3270,3270,3270,3270,0
|
|
20231205,162700,303931015,3270,3270,3270,3270,0
|
|
20231205,162600,303931015,3270,3270,3270,3270,0
|
|
20231205,162500,303931015,3270,3270,3270,3270,0
|
|
20231205,162400,303931015,3270,3270,3270,3270,0
|
|
20231205,162300,303931015,3270,3270,3270,3270,0
|
|
20231205,162200,303931015,3270,3270,3270,3270,0
|
|
20231205,162100,303931015,3270,3270,3270,3270,0
|
|
20231205,162000,303931015,3270,3270,3270,3270,0
|
|
20231205,161900,303931015,3270,3270,3270,3270,0
|
|
20231205,161800,303931015,3270,3270,3270,3270,0
|
|
20231205,161700,303931015,3270,3270,3270,3270,0
|
|
20231205,161600,303931015,3270,3270,3270,3270,0
|
|
20231205,161500,303931015,3270,3270,3270,3270,3838
|
|
20231205,161400,303931015,3270,3270,3270,3270,0
|
|
20231205,161300,303931015,3270,3270,3270,3270,0
|
|
20231205,161200,303931015,3270,3270,3270,3270,0
|
|
20231205,161100,303931015,3270,3270,3270,3270,0
|
|
20231205,161000,303931015,3270,3270,3270,3270,0
|
|
20231205,160900,303931015,3270,3270,3270,3270,0
|
|
20231205,160800,303931015,3270,3270,3270,3270,0
|
|
20231205,160700,303931015,3270,3270,3270,3270,0
|
|
20231205,160600,303931015,3270,3270,3270,3270,0
|
|
20231205,160500,303931015,3270,3270,3270,3270,0
|
|
20231205,160400,303931015,3270,3270,3270,3270,0
|
|
20231205,160300,303931015,3270,3270,3270,3270,0
|
|
20231205,160200,303931015,3270,3270,3270,3270,0
|
|
20231205,160100,303931015,3270,3270,3270,3270,0
|
|
20231205,160000,303931015,3270,3270,3270,3270,0
|
|
20231205,155900,303931015,3270,3270,3270,3270,0
|
|
20231205,155800,303931015,3270,3270,3270,3270,0
|
|
20231205,155700,303931015,3270,3270,3270,3270,0
|
|
20231205,155600,303931015,3270,3270,3270,3270,0
|
|
20231205,155500,303931015,3270,3270,3270,3270,0
|
|
20231205,155400,303931015,3270,3270,3270,3270,0
|
|
20231205,155300,303931015,3270,3270,3270,3270,0
|
|
20231205,155200,303931015,3270,3270,3270,3270,0
|
|
20231205,155100,303931015,3270,3270,3270,3270,0
|
|
20231205,155000,303931015,3270,3270,3270,3270,0
|
|
20231205,154900,303931015,3270,3270,3270,3270,0
|
|
20231205,154800,303931015,3270,3270,3270,3270,0
|
|
20231205,154700,303931015,3270,3270,3270,3270,0
|
|
20231205,154600,303931015,3270,3270,3270,3270,0
|
|
20231205,154500,303931015,3270,3270,3270,3270,3838
|
|
20231205,154400,303931015,3270,3270,3270,3270,0
|
|
20231205,154300,303931015,3270,3270,3270,3270,0
|
|
20231205,154200,303931015,3270,3270,3270,3270,0
|
|
20231205,154100,303931015,3270,3270,3270,3270,0
|
|
20231205,154000,303931015,3270,3270,3270,3270,0
|
|
20231205,153900,303931015,3270,3270,3270,3270,0
|
|
20231205,153800,303931015,3270,3270,3270,3270,0
|
|
20231205,153700,303931015,3270,3270,3270,3270,0
|
|
20231205,153600,303931015,3270,3270,3270,3270,0
|
|
20231205,153500,303931015,3270,3270,3270,3270,0
|
|
20231205,153400,303931015,3270,3270,3270,3270,0
|
|
20231205,153300,303931015,3270,3270,3270,3270,0
|
|
20231205,153200,303931015,3270,3270,3270,3270,0
|
|
20231205,153100,303931015,3270,3270,3270,3270,0
|
|
20231205,153000,303931015,3270,3270,3270,3270,3838
|
|
20231205,152900,291380755,3280,3280,3280,3280,0
|
|
20231205,152800,291380755,3280,3280,3280,3280,0
|
|
20231205,152700,291380755,3280,3280,3280,3280,0
|
|
20231205,152600,291380755,3280,3280,3280,3280,0
|
|
20231205,152500,291380755,3280,3280,3280,3280,0
|
|
20231205,152400,291380755,3280,3280,3280,3280,0
|
|
20231205,152300,291380755,3280,3280,3280,3280,0
|
|
20231205,152200,291380755,3280,3280,3280,3280,0
|
|
20231205,152100,291380755,3280,3280,3280,3280,0
|
|
20231205,152000,291380755,3280,3280,3280,3280,0
|
|
20231205,151900,291380755,3280,3290,3290,3280,32
|
|
20231205,151800,291275745,3290,3290,3290,3290,11
|
|
20231205,151700,291239555,3290,3290,3290,3290,47
|
|
20231205,151600,291084925,3285,3290,3290,3285,76
|
|
20231205,151500,290835215,3285,3285,3285,3285,45
|
|
20231205,151400,290687390,3270,3285,3285,3270,2184
|
|
20231205,151300,283544510,3280,3280,3280,3280,16
|
|
20231205,151200,283492030,3285,3285,3285,3285,45
|
|
20231205,151100,283344205,3285,3285,3285,3285,45
|
|
20231205,151000,283196380,3275,3275,3275,3275,146
|
|
20231205,150900,282718230,3275,3275,3280,3275,85
|
|
20231205,150800,282439625,3280,3285,3285,3275,547
|
|
20231205,150700,280643995,3280,3280,3280,3280,10
|
|
20231205,150600,280611195,3295,3295,3295,3295,45
|
|
20231205,150500,280462920,3295,3295,3295,3295,0
|
|
20231205,150400,280462920,3295,3290,3295,3275,2388
|
|
20231205,150300,272612490,3290,3290,3290,3275,384
|
|
20231205,150200,271349700,3290,3290,3290,3290,140
|
|
20231205,150100,270889100,3290,3290,3290,3290,53
|
|
20231205,150000,270714730,3290,3290,3290,3275,387
|
|
20231205,145900,269442010,3275,3290,3290,3275,15
|
|
20231205,145800,269392810,3290,3290,3290,3290,45
|
|
20231205,145700,269244760,3270,3275,3290,3270,1272
|
|
20231205,145600,265083965,3290,3290,3290,3290,0
|
|
20231205,145500,265083965,3290,3285,3290,3275,606
|
|
20231205,145400,263093580,3290,3290,3290,3290,76
|
|
20231205,145300,262843540,3280,3280,3280,3280,42
|
|
20231205,145200,262705780,3290,3290,3290,3290,50
|
|
20231205,145100,262541280,3290,3270,3290,3270,58
|
|
20231205,145000,262350700,3285,3285,3285,3285,54
|
|
20231205,144900,262173310,3285,3285,3285,3285,2
|
|
20231205,144800,262166740,3270,3285,3285,3270,1255
|
|
20231205,144700,258047215,3290,3290,3290,3290,0
|
|
20231205,144600,258047215,3290,3270,3290,3270,57
|
|
20231205,144500,257859905,3285,3280,3285,3270,114
|
|
20231205,144400,257486230,3280,3270,3280,3270,573
|
|
20231205,144300,255608350,3275,3275,3275,3270,86
|
|
20231205,144200,255326860,3270,3270,3275,3270,66
|
|
20231205,144100,255110815,3275,3275,3275,3275,3
|
|
20231205,144000,255100990,3275,3275,3275,3275,47
|
|
20231205,143900,254947065,3270,3270,3275,3270,57
|
|
20231205,143800,254760450,3275,3275,3275,3275,6
|
|
20231205,143700,254740800,3275,3275,3275,3270,96
|
|
20231205,143600,254426640,3275,3275,3275,3275,55
|
|
20231205,143500,254246515,3275,3270,3275,3270,71
|
|
20231205,143400,254014045,3270,3270,3270,3270,23
|
|
20231205,143300,253938835,3270,3265,3270,3265,56
|
|
20231205,143200,253755770,3270,3270,3270,3265,147
|
|
20231205,143100,253275275,3270,3265,3270,3265,57
|
|
20231205,143000,253088945,3270,3270,3270,3270,55
|
|
20231205,142900,252909095,3270,3270,3270,3265,611
|
|
20231205,142800,250911625,3270,3270,3270,3265,172
|
|
20231205,142700,250349465,3270,3270,3270,3270,445
|
|
20231205,142600,248894315,3265,3270,3270,3265,24
|
|
20231205,142500,248815890,3270,3270,3270,3270,58
|
|
20231205,142400,248626230,3270,3270,3270,3265,156
|
|
20231205,142300,248116165,3270,3270,3270,3270,0
|
|
20231205,142200,248116165,3270,3285,3285,3265,6419
|
|
20231205,142100,227127810,3285,3285,3285,3285,5
|
|
20231205,142000,227111385,3285,3285,3285,3285,0
|
|
20231205,141900,227111385,3285,3290,3290,3285,52
|
|
20231205,141800,226940335,3290,3290,3290,3290,46
|
|
20231205,141700,226788995,3290,3290,3290,3290,35
|
|
20231205,141600,226673845,3295,3290,3295,3290,161
|
|
20231205,141500,226143405,3280,3295,3300,3280,74
|
|
20231205,141400,225899735,3290,3290,3290,3290,0
|
|
20231205,141300,225899735,3290,3275,3290,3275,427
|
|
20231205,141200,224495070,3280,3290,3290,3280,84
|
|
20231205,141100,224219100,3290,3290,3290,3290,0
|
|
20231205,141000,224219100,3290,3290,3290,3290,1224
|
|
20231205,140900,220192140,3290,3290,3290,3290,45
|
|
20231205,140800,220044090,3285,3290,3290,3285,63
|
|
20231205,140700,219836985,3290,3290,3290,3290,74
|
|
20231205,140600,219593525,3290,3290,3290,3290,45
|
|
20231205,140500,219445475,3290,3290,3290,3290,3
|
|
20231205,140400,219435605,3290,3290,3290,3290,46
|
|
20231205,140300,219284265,3290,3290,3290,3275,3616
|
|
20231205,140200,207410070,3300,3300,3300,3300,0
|
|
20231205,140100,207410070,3300,3300,3300,3300,45
|
|
20231205,140000,207261570,3290,3300,3300,3290,87
|
|
20231205,135900,206974890,3300,3300,3300,3300,0
|
|
20231205,135800,206974890,3300,3300,3300,3300,46
|
|
20231205,135700,206823090,3300,3300,3300,3300,46
|
|
20231205,135600,206671290,3300,3300,3300,3300,50
|
|
20231205,135500,206506290,3300,3300,3300,3300,45
|
|
20231205,135400,206357790,3290,3300,3300,3290,181
|
|
20231205,135300,205761850,3300,3300,3300,3300,0
|
|
20231205,135200,205761850,3300,3300,3300,3300,46
|
|
20231205,135100,205610050,3300,3300,3300,3300,45
|
|
20231205,135000,205461550,3290,3295,3295,3290,66
|
|
20231205,134900,205244280,3300,3300,3300,3300,45
|
|
20231205,134800,205095780,3290,3300,3300,3290,67
|
|
20231205,134700,204874890,3300,3300,3300,3300,0
|
|
20231205,134600,204874890,3300,3300,3300,3300,45
|
|
20231205,134500,204726390,3300,3300,3300,3300,45
|
|
20231205,134400,204577890,3290,3290,3290,3290,0
|
|
20231205,134300,204577890,3290,3300,3300,3290,93
|
|
20231205,134200,204271370,3300,3300,3300,3300,51
|
|
20231205,134100,204103070,3290,3295,3295,3290,182
|
|
20231205,134000,203504160,3300,3300,3300,3300,45
|
|
20231205,133900,203355660,3300,3300,3300,3300,45
|
|
20231205,133800,203207160,3300,3300,3300,3300,0
|
|
20231205,133700,203207160,3300,3300,3300,3300,45
|
|
20231205,133600,203058660,3300,3300,3300,3300,46
|
|
20231205,133500,202906860,3300,3300,3300,3300,7
|
|
20231205,133400,202883760,3300,3300,3300,3300,45
|
|
20231205,133300,202735260,3300,3300,3300,3300,45
|
|
20231205,133200,202586760,3300,3300,3300,3300,0
|
|
20231205,133100,202586760,3300,3300,3300,3300,100
|
|
20231205,133000,202256760,3295,3295,3295,3290,2007
|
|
20231205,132900,195652825,3295,3295,3295,3295,124
|
|
20231205,132800,195244245,3295,3295,3295,3295,45
|
|
20231205,132700,195095970,3290,3295,3295,3290,145
|
|
20231205,132600,194618405,3295,3295,3295,3295,0
|
|
20231205,132500,194618405,3295,3295,3295,3295,45
|
|
20231205,132400,194470130,3295,3295,3295,3295,46
|
|
20231205,132300,194318560,3295,3295,3295,3295,0
|
|
20231205,132200,194318560,3295,3295,3295,3290,322
|
|
20231205,132100,193257825,3295,3295,3295,3295,122
|
|
20231205,132000,192855835,3295,3295,3295,3295,64
|
|
20231205,131900,192644955,3300,3295,3300,3295,46
|
|
20231205,131800,192493160,3290,3300,3300,3290,54
|
|
20231205,131700,192315040,3295,3295,3295,3295,53
|
|
20231205,131600,192140405,3295,3295,3295,3295,13
|
|
20231205,131500,192097570,3290,3295,3295,3290,54
|
|
20231205,131400,191919685,3290,3290,3290,3290,6
|
|
20231205,131300,191899945,3290,3290,3295,3290,63
|
|
20231205,131200,191692450,3295,3295,3295,3295,60
|
|
20231205,131100,191494750,3290,3300,3300,3290,525
|
|
20231205,131000,189765295,3300,3300,3300,3300,45
|
|
20231205,130900,189616795,3295,3300,3300,3295,53
|
|
20231205,130800,189441935,3295,3295,3295,3295,0
|
|
20231205,130700,189441935,3295,3300,3300,3295,53
|
|
20231205,130600,189267075,3295,3300,3300,3295,54
|
|
20231205,130500,189088915,3300,3300,3300,3295,53
|
|
20231205,130400,188914055,3300,3300,3300,3300,3
|
|
20231205,130300,188904155,3295,3305,3305,3295,435
|
|
20231205,130200,187468695,3305,3305,3305,3305,0
|
|
20231205,130100,187468695,3305,3305,3305,3305,46
|
|
20231205,130000,187316665,3305,3305,3305,3305,96
|
|
20231205,125900,186999385,3305,3305,3305,3305,0
|
|
20231205,125800,186999385,3305,3305,3305,3305,45
|
|
20231205,125700,186850660,3300,3305,3305,3300,1265
|
|
20231205,125600,182670115,3300,3300,3300,3300,2
|
|
20231205,125500,182663515,3305,3305,3305,3305,45
|
|
20231205,125400,182514790,3295,3300,3300,3295,1249
|
|
20231205,125300,178393495,3300,3300,3300,3300,161
|
|
20231205,125200,177862195,3300,3300,3300,3300,49
|
|
20231205,125100,177700495,3300,3300,3300,3300,45
|
|
20231205,125000,177551995,3295,3300,3300,3295,49
|
|
20231205,124900,177390395,3300,3300,3300,3300,46
|
|
20231205,124800,177238595,3300,3300,3300,3300,0
|
|
20231205,124700,177238595,3300,3300,3300,3300,45
|
|
20231205,124600,177090095,3300,3300,3300,3300,45
|
|
20231205,124500,176941595,3300,3300,3300,3300,6
|
|
20231205,124400,176921795,3300,3300,3300,3300,45
|
|
20231205,124300,176773295,3300,3300,3300,3300,46
|
|
20231205,124200,176621495,3295,3295,3295,3295,43
|
|
20231205,124100,176479810,3300,3300,3300,3300,45
|
|
20231205,124000,176331310,3300,3300,3300,3300,47
|
|
20231205,123900,176176210,3300,3300,3300,3300,150
|
|
20231205,123800,175681210,3295,3300,3300,3295,85
|
|
20231205,123700,175400910,3300,3300,3300,3300,46
|
|
20231205,123600,175249110,3300,3300,3300,3300,0
|
|
20231205,123500,175249110,3300,3300,3300,3300,45
|
|
20231205,123400,175100610,3300,3300,3300,3300,46
|
|
20231205,123300,174948810,3300,3300,3300,3300,0
|
|
20231205,123200,174948810,3300,3300,3300,3300,45
|
|
20231205,123100,174800310,3295,3300,3300,3295,79
|
|
20231205,123000,174539775,3300,3300,3300,3300,0
|
|
20231205,122900,174539775,3300,3300,3300,3300,45
|
|
20231205,122800,174391275,3300,3295,3300,3295,51
|
|
20231205,122700,174223000,3300,3300,3300,3300,0
|
|
20231205,122600,174223000,3300,3300,3300,3300,45
|
|
20231205,122500,174074500,3290,3295,3295,3290,249
|
|
20231205,122400,173254090,3290,3290,3290,3290,0
|
|
20231205,122300,173254090,3290,3295,3295,3290,54
|
|
20231205,122200,173076200,3290,3295,3295,3290,53
|
|
20231205,122100,172901605,3290,3290,3290,3290,118
|
|
20231205,122000,172513385,3290,3295,3295,3290,306
|
|
20231205,121900,171505345,3290,3300,3300,3290,1167
|
|
20231205,121800,167660755,3300,3300,3300,3300,0
|
|
20231205,121700,167660755,3300,3300,3300,3295,407
|
|
20231205,121600,166317965,3300,3300,3300,3300,45
|
|
20231205,121500,166169465,3300,3300,3300,3300,0
|
|
20231205,121400,166169465,3300,3300,3300,3300,48
|
|
20231205,121300,166011065,3300,3300,3300,3300,48
|
|
20231205,121200,165852665,3300,3300,3300,3300,102
|
|
20231205,121100,165516065,3300,3300,3300,3300,50
|
|
20231205,121000,165351065,3300,3300,3300,3300,62
|
|
20231205,120900,165146465,3300,3300,3300,3300,5
|
|
20231205,120800,165129965,3300,3300,3300,3300,67
|
|
20231205,120700,164908865,3300,3300,3300,3300,54
|
|
20231205,120600,164730665,3290,3295,3295,3290,450
|
|
20231205,120500,163249135,3300,3300,3300,3300,50
|
|
20231205,120400,163084135,3300,3300,3300,3300,47
|
|
20231205,120300,162929035,3300,3300,3300,3300,0
|
|
20231205,120200,162929035,3300,3300,3300,3300,47
|
|
20231205,120100,162773935,3300,3300,3300,3300,46
|
|
20231205,120000,162622135,3295,3295,3295,3295,0
|
|
20231205,115900,162622135,3295,3295,3295,3295,43
|
|
20231205,115800,162480450,3290,3300,3300,3290,75
|
|
20231205,115700,162233245,3300,3300,3300,3300,31
|
|
20231205,115600,162130945,3300,3290,3300,3290,129
|
|
20231205,115500,161706055,3300,3300,3300,3300,45
|
|
20231205,115400,161557555,3290,3290,3290,3290,0
|
|
20231205,115300,161557555,3290,3300,3300,3290,149
|
|
20231205,115200,161066415,3300,3300,3300,3300,45
|
|
20231205,115100,160917915,3300,3300,3300,3300,0
|
|
20231205,115000,160917915,3300,3300,3300,3300,46
|
|
20231205,114900,160766115,3300,3300,3300,3300,45
|
|
20231205,114800,160617615,3300,3300,3300,3300,2
|
|
20231205,114700,160611015,3300,3300,3300,3300,45
|
|
20231205,114600,160462515,3300,3300,3300,3300,45
|
|
20231205,114500,160314015,3290,3290,3290,3290,0
|
|
20231205,114400,160314015,3290,3300,3300,3290,412
|
|
20231205,114300,158955045,3300,3300,3300,3290,111
|
|
20231205,114200,158589355,3300,3300,3300,3300,0
|
|
20231205,114100,158589355,3300,3300,3300,3290,167
|
|
20231205,114000,158039255,3300,3300,3300,3300,45
|
|
20231205,113900,157890755,3300,3300,3300,3300,0
|
|
20231205,113800,157890755,3300,3300,3300,3300,46
|
|
20231205,113700,157738955,3300,3300,3300,3300,45
|
|
20231205,113600,157590455,3290,3290,3290,3290,0
|
|
20231205,113500,157590455,3290,3300,3300,3290,431
|
|
20231205,113400,156168955,3300,3300,3300,3300,55
|
|
20231205,113300,155987455,3300,3300,3300,3300,0
|
|
20231205,113200,155987455,3300,3300,3300,3290,174
|
|
20231205,113100,155414525,3300,3300,3300,3300,477
|
|
20231205,113000,153840425,3300,3300,3300,3300,63
|
|
20231205,112900,153632525,3300,3300,3300,3300,59
|
|
20231205,112800,153437825,3295,3300,3300,3295,49
|
|
20231205,112700,153276145,3300,3300,3300,3300,0
|
|
20231205,112600,153276145,3300,3300,3300,3300,71
|
|
20231205,112500,153041845,3295,3295,3295,3295,35
|
|
20231205,112400,152926520,3295,3295,3295,3295,3
|
|
20231205,112300,152916635,3295,3295,3295,3295,48
|
|
20231205,112200,152758475,3300,3300,3300,3300,45
|
|
20231205,112100,152609975,3290,3290,3290,3290,0
|
|
20231205,112000,152609975,3290,3290,3290,3290,70
|
|
20231205,111900,152379675,3300,3300,3300,3290,196
|
|
20231205,111800,151734375,3290,3290,3290,3290,0
|
|
20231205,111700,151734375,3290,3300,3300,3290,59
|
|
20231205,111600,151539815,3300,3295,3300,3295,174
|
|
20231205,111500,150966095,3300,3300,3300,3300,0
|
|
20231205,111400,150966095,3300,3300,3300,3300,48
|
|
20231205,111300,150807695,3305,3305,3305,3305,45
|
|
20231205,111200,150658970,3305,3305,3305,3305,10
|
|
20231205,111100,150625920,3305,3305,3305,3305,45
|
|
20231205,111000,150477195,3305,3305,3305,3305,46
|
|
20231205,110900,150325165,3305,3305,3305,3305,0
|
|
20231205,110800,150325165,3305,3305,3305,3305,46
|
|
20231205,110700,150173135,3285,3290,3305,3285,2344
|
|
20231205,110600,142442855,3290,3290,3290,3290,12
|
|
20231205,110500,142403375,3290,3290,3290,3290,54
|
|
20231205,110400,142225715,3290,3290,3290,3290,45
|
|
20231205,110300,142077665,3290,3290,3290,3290,3
|
|
20231205,110200,142067795,3290,3290,3290,3290,46
|
|
20231205,110100,141916455,3290,3290,3290,3290,45
|
|
20231205,110000,141768405,3285,3285,3285,3285,38
|
|
20231205,105900,141643575,3285,3285,3285,3285,45
|
|
20231205,105800,141495750,3290,3290,3290,3290,46
|
|
20231205,105700,141344410,3290,3290,3290,3290,0
|
|
20231205,105600,141344410,3290,3290,3290,3290,85
|
|
20231205,105500,141064760,3280,3290,3290,3275,1810
|
|
20231205,105400,135127725,3290,3290,3290,3290,0
|
|
20231205,105300,135127725,3290,3290,3290,3290,89
|
|
20231205,105200,134834915,3290,3285,3290,3285,467
|
|
20231205,105100,133300670,3285,3285,3285,3285,117
|
|
20231205,105000,132916325,3285,3285,3285,3285,45
|
|
20231205,104900,132768500,3280,3280,3280,3280,1
|
|
20231205,104800,132765220,3275,3280,3280,3275,176
|
|
20231205,104700,132188795,3265,3285,3285,3265,1042
|
|
20231205,104600,128785310,3265,3285,3285,3265,62
|
|
20231205,104500,128581900,3280,3265,3280,3265,308
|
|
20231205,104400,127573205,3280,3275,3280,3265,7420
|
|
20231205,104300,103306890,3280,3295,3295,3280,1301
|
|
20231205,104200,99034145,3295,3295,3295,3295,229
|
|
20231205,104100,98279590,3300,3300,3300,3300,45
|
|
20231205,104000,98131090,3300,3300,3300,3300,46
|
|
20231205,103900,97979290,3300,3300,3300,3300,0
|
|
20231205,103800,97979290,3300,3300,3300,3300,55
|
|
20231205,103700,97797790,3295,3300,3300,3295,10052
|
|
20231205,103600,64676150,3300,3300,3300,3300,10
|
|
20231205,103500,64643150,3300,3300,3300,3300,45
|
|
20231205,103400,64494650,3300,3300,3300,3300,46
|
|
20231205,103300,64342850,3295,3295,3295,3295,0
|
|
20231205,103200,64342850,3295,3290,3295,3285,797
|
|
20231205,103100,61721105,3295,3295,3295,3295,11
|
|
20231205,103000,61684860,3300,3300,3300,3300,58
|
|
20231205,102900,61493460,3295,3300,3300,3295,104
|
|
20231205,102800,61150550,3300,3300,3300,3300,2
|
|
20231205,102700,61143950,3300,3300,3300,3300,51
|
|
20231205,102600,60975650,3300,3300,3300,3300,45
|
|
20231205,102500,60827150,3300,3300,3300,3300,0
|
|
20231205,102400,60827150,3300,3295,3300,3295,192
|
|
20231205,102300,60193620,3295,3295,3300,3295,310
|
|
20231205,102200,59171945,3295,3295,3295,3295,0
|
|
20231205,102100,59171945,3295,3300,3300,3295,112
|
|
20231205,102000,58802595,3300,3300,3300,3300,56
|
|
20231205,101900,58617795,3300,3300,3300,3300,0
|
|
20231205,101800,58617795,3300,3295,3300,3295,71
|
|
20231205,101700,58383500,3295,3295,3295,3295,45
|
|
20231205,101600,58235225,3300,3295,3300,3295,4
|
|
20231205,101500,58222035,3295,3290,3295,3285,702
|
|
20231205,101400,55912855,3300,3300,3300,3300,51
|
|
20231205,101300,55744555,3300,3300,3300,3300,7
|
|
20231205,101200,55721455,3300,3300,3300,3300,145
|
|
20231205,101100,55242955,3300,3300,3300,3300,46
|
|
20231205,101000,55091155,3300,3300,3300,3300,2
|
|
20231205,100900,55084555,3300,3300,3300,3300,53
|
|
20231205,100800,54909655,3300,3300,3300,3300,47
|
|
20231205,100700,54754555,3300,3300,3300,3300,0
|
|
20231205,100600,54754555,3300,3300,3300,3300,45
|
|
20231205,100500,54606055,3295,3295,3295,3295,38
|
|
20231205,100400,54480845,3290,3295,3295,3290,61
|
|
20231205,100300,54280150,3295,3295,3295,3295,56
|
|
20231205,100200,54095630,3300,3300,3300,3295,470
|
|
20231205,100100,52544680,3295,3295,3295,3295,0
|
|
20231205,100000,52544680,3295,3290,3295,3290,145
|
|
20231205,095900,52067405,3290,3290,3290,3290,56
|
|
20231205,095800,51883165,3285,3290,3290,3285,620
|
|
20231205,095700,49845825,3295,3295,3295,3295,45
|
|
20231205,095600,49697550,3295,3290,3295,3290,3646
|
|
20231205,095500,37701980,3295,3295,3295,3295,68
|
|
20231205,095400,37477920,3300,3295,3300,3295,245
|
|
20231205,095300,36670595,3295,3295,3295,3295,197
|
|
20231205,095200,36021480,3290,3290,3290,3285,270
|
|
20231205,095100,35133465,3290,3285,3290,3285,72
|
|
20231205,095000,34896720,3290,3290,3290,3290,60
|
|
20231205,094900,34699320,3285,3285,3285,3285,214
|
|
20231205,094800,33996330,3285,3285,3285,3275,222
|
|
20231205,094700,33267310,3285,3285,3285,3285,47
|
|
20231205,094600,33112915,3285,3285,3285,3285,0
|
|
20231205,094500,33112915,3285,3285,3285,3285,45
|
|
20231205,094400,32965090,3285,3275,3285,3275,67
|
|
20231205,094300,32745195,3275,3280,3280,3275,486
|
|
20231205,094200,31151515,3280,3280,3280,3275,48
|
|
20231205,094100,30994085,3280,3280,3280,3280,49
|
|
20231205,094000,30833365,3275,3280,3280,3275,112
|
|
20231205,093900,30466015,3280,3280,3280,3280,106
|
|
20231205,093800,30118335,3280,3280,3280,3280,46
|
|
20231205,093700,29967455,3280,3280,3280,3275,163
|
|
20231205,093600,29433570,3280,3275,3280,3270,25
|
|
20231205,093500,29351690,3275,3275,3275,3275,48
|
|
20231205,093400,29194490,3270,3270,3270,3270,407
|
|
20231205,093300,27863600,3270,3270,3270,3270,47
|
|
20231205,093200,27709910,3270,3270,3270,3270,73
|
|
20231205,093100,27471200,3270,3270,3270,3265,192
|
|
20231205,093000,26843735,3270,3265,3270,3265,991
|
|
20231205,092900,23608115,3265,3265,3265,3265,15
|
|
20231205,092800,23559140,3260,3260,3260,3260,2
|
|
20231205,092700,23552620,3265,3260,3265,3260,8
|
|
20231205,092600,23526510,3265,3265,3265,3265,6
|
|
20231205,092500,23506920,3260,3260,3260,3260,0
|
|
20231205,092400,23506920,3260,3260,3265,3260,113
|
|
20231205,092300,23138490,3265,3265,3265,3265,1
|
|
20231205,092200,23135225,3265,3265,3265,3265,9
|
|
20231205,092100,23105840,3265,3265,3265,3265,8
|
|
20231205,092000,23079720,3260,3265,3265,3260,53
|
|
20231205,091900,22906805,3265,3265,3265,3260,538
|
|
20231205,091800,21150395,3260,3260,3260,3260,0
|
|
20231205,091700,21150395,3260,3260,3260,3260,2
|
|
20231205,091600,21143875,3260,3265,3265,3260,268
|
|
20231205,091500,20269195,3265,3265,3265,3265,1
|
|
20231205,091400,20265930,3255,3255,3255,3255,31
|
|
20231205,091300,20165025,3255,3260,3265,3255,882
|
|
20231205,091200,17291735,3265,3265,3265,3265,19
|
|
20231205,091100,17229700,3265,3265,3270,3265,137
|
|
20231205,091000,16782385,3270,3260,3270,3260,14
|
|
20231205,090900,16736675,3260,3265,3270,3260,1837
|
|
20231205,090800,10737475,3265,3270,3270,3265,143
|
|
20231205,090700,10269875,3275,3280,3280,3275,40
|
|
20231205,090600,10138825,3275,3275,3275,3275,31
|
|
20231205,090500,10037300,3280,3285,3285,3280,103
|
|
20231205,090400,9699450,3280,3270,3285,3270,1267
|
|
20231205,090300,5543030,3270,3270,3270,3270,427
|
|
20231205,090200,4146740,3280,3280,3280,3280,10
|
|
20231205,090100,4113940,3280,3270,3280,3270,4
|
|
20231205,090000,4100840,3265,3265,3265,3265,1256
|