678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201500,328579490,3275,3275,3275,3275,2279
|
|
20231211,201400,328579490,3275,3275,3275,3275,0
|
|
20231211,201300,328579490,3275,3275,3275,3275,0
|
|
20231211,201200,328579490,3275,3275,3275,3275,0
|
|
20231211,201100,328579490,3275,3275,3275,3275,0
|
|
20231211,201000,328579490,3275,3275,3275,3275,0
|
|
20231211,200900,328579490,3275,3275,3275,3275,0
|
|
20231211,200800,328579490,3275,3275,3275,3275,0
|
|
20231211,200700,328579490,3275,3275,3275,3275,0
|
|
20231211,200600,328579490,3275,3275,3275,3275,0
|
|
20231211,200500,328579490,3275,3275,3275,3275,0
|
|
20231211,200400,328579490,3275,3275,3275,3275,0
|
|
20231211,200300,328579490,3275,3275,3275,3275,0
|
|
20231211,200200,328579490,3275,3275,3275,3275,0
|
|
20231211,200100,328579490,3275,3275,3275,3275,0
|
|
20231211,200000,328579490,3275,3275,3275,3275,0
|
|
20231211,195900,328579490,3275,3275,3275,3275,0
|
|
20231211,195800,328579490,3275,3275,3275,3275,0
|
|
20231211,195700,328579490,3275,3275,3275,3275,0
|
|
20231211,195600,328579490,3275,3275,3275,3275,0
|
|
20231211,195500,328579490,3275,3275,3275,3275,0
|
|
20231211,195400,328579490,3275,3275,3275,3275,0
|
|
20231211,195300,328579490,3275,3275,3275,3275,0
|
|
20231211,195200,328579490,3275,3275,3275,3275,0
|
|
20231211,195100,328579490,3275,3275,3275,3275,0
|
|
20231211,195000,328579490,3275,3275,3275,3275,0
|
|
20231211,194900,328579490,3275,3275,3275,3275,0
|
|
20231211,194800,328579490,3275,3275,3275,3275,0
|
|
20231211,194700,328579490,3275,3275,3275,3275,0
|
|
20231211,194600,328579490,3275,3275,3275,3275,0
|
|
20231211,194500,328579490,3275,3275,3275,3275,2279
|
|
20231211,194400,328579490,3275,3275,3275,3275,0
|
|
20231211,194300,328579490,3275,3275,3275,3275,0
|
|
20231211,194200,328579490,3275,3275,3275,3275,0
|
|
20231211,194100,328579490,3275,3275,3275,3275,0
|
|
20231211,194000,328579490,3275,3275,3275,3275,0
|
|
20231211,193900,328579490,3275,3275,3275,3275,0
|
|
20231211,193800,328579490,3275,3275,3275,3275,0
|
|
20231211,193700,328579490,3275,3275,3275,3275,0
|
|
20231211,193600,328579490,3275,3275,3275,3275,0
|
|
20231211,193500,328579490,3275,3275,3275,3275,0
|
|
20231211,193400,328579490,3275,3275,3275,3275,0
|
|
20231211,193300,328579490,3275,3275,3275,3275,0
|
|
20231211,193200,328579490,3275,3275,3275,3275,0
|
|
20231211,193100,328579490,3275,3275,3275,3275,0
|
|
20231211,193000,328579490,3275,3275,3275,3275,0
|
|
20231211,192900,328579490,3275,3275,3275,3275,0
|
|
20231211,192800,328579490,3275,3275,3275,3275,0
|
|
20231211,192700,328579490,3275,3275,3275,3275,0
|
|
20231211,192600,328579490,3275,3275,3275,3275,0
|
|
20231211,192500,328579490,3275,3275,3275,3275,0
|
|
20231211,192400,328579490,3275,3275,3275,3275,0
|
|
20231211,192300,328579490,3275,3275,3275,3275,0
|
|
20231211,192200,328579490,3275,3275,3275,3275,0
|
|
20231211,192100,328579490,3275,3275,3275,3275,0
|
|
20231211,192000,328579490,3275,3275,3275,3275,0
|
|
20231211,191900,328579490,3275,3275,3275,3275,0
|
|
20231211,191800,328579490,3275,3275,3275,3275,0
|
|
20231211,191700,328579490,3275,3275,3275,3275,0
|
|
20231211,191600,328579490,3275,3275,3275,3275,0
|
|
20231211,191500,328579490,3275,3275,3275,3275,2279
|
|
20231211,191400,328579490,3275,3275,3275,3275,0
|
|
20231211,191300,328579490,3275,3275,3275,3275,0
|
|
20231211,191200,328579490,3275,3275,3275,3275,0
|
|
20231211,191100,328579490,3275,3275,3275,3275,0
|
|
20231211,191000,328579490,3275,3275,3275,3275,0
|
|
20231211,190900,328579490,3275,3275,3275,3275,0
|
|
20231211,190800,328579490,3275,3275,3275,3275,0
|
|
20231211,190700,328579490,3275,3275,3275,3275,0
|
|
20231211,190600,328579490,3275,3275,3275,3275,0
|
|
20231211,190500,328579490,3275,3275,3275,3275,0
|
|
20231211,190400,328579490,3275,3275,3275,3275,0
|
|
20231211,190300,328579490,3275,3275,3275,3275,0
|
|
20231211,190200,328579490,3275,3275,3275,3275,0
|
|
20231211,190100,328579490,3275,3275,3275,3275,0
|
|
20231211,190000,328579490,3275,3275,3275,3275,0
|
|
20231211,185900,328579490,3275,3275,3275,3275,0
|
|
20231211,185800,328579490,3275,3275,3275,3275,0
|
|
20231211,185700,328579490,3275,3275,3275,3275,0
|
|
20231211,185600,328579490,3275,3275,3275,3275,0
|
|
20231211,185500,328579490,3275,3275,3275,3275,0
|
|
20231211,185400,328579490,3275,3275,3275,3275,0
|
|
20231211,185300,328579490,3275,3275,3275,3275,0
|
|
20231211,185200,328579490,3275,3275,3275,3275,0
|
|
20231211,185100,328579490,3275,3275,3275,3275,0
|
|
20231211,185000,328579490,3275,3275,3275,3275,0
|
|
20231211,184900,328579490,3275,3275,3275,3275,0
|
|
20231211,184800,328579490,3275,3275,3275,3275,0
|
|
20231211,184700,328579490,3275,3275,3275,3275,0
|
|
20231211,184600,328579490,3275,3275,3275,3275,0
|
|
20231211,184500,328579490,3275,3275,3275,3275,2279
|
|
20231211,184400,328579490,3275,3275,3275,3275,0
|
|
20231211,184300,328579490,3275,3275,3275,3275,0
|
|
20231211,184200,328579490,3275,3275,3275,3275,0
|
|
20231211,184100,328579490,3275,3275,3275,3275,0
|
|
20231211,184000,328579490,3275,3275,3275,3275,0
|
|
20231211,183900,328579490,3275,3275,3275,3275,0
|
|
20231211,183800,328579490,3275,3275,3275,3275,0
|
|
20231211,183700,328579490,3275,3275,3275,3275,0
|
|
20231211,183600,328579490,3275,3275,3275,3275,0
|
|
20231211,183500,328579490,3275,3275,3275,3275,0
|
|
20231211,183400,328579490,3275,3275,3275,3275,0
|
|
20231211,183300,328579490,3275,3275,3275,3275,0
|
|
20231211,183200,328579490,3275,3275,3275,3275,0
|
|
20231211,183100,328579490,3275,3275,3275,3275,0
|
|
20231211,183000,328579490,3275,3275,3275,3275,0
|
|
20231211,182900,328579490,3275,3275,3275,3275,0
|
|
20231211,182800,328579490,3275,3275,3275,3275,0
|
|
20231211,182700,328579490,3275,3275,3275,3275,0
|
|
20231211,182600,328579490,3275,3275,3275,3275,0
|
|
20231211,182500,328579490,3275,3275,3275,3275,0
|
|
20231211,182400,328579490,3275,3275,3275,3275,0
|
|
20231211,182300,328579490,3275,3275,3275,3275,0
|
|
20231211,182200,328579490,3275,3275,3275,3275,0
|
|
20231211,182100,328579490,3275,3275,3275,3275,0
|
|
20231211,182000,328579490,3275,3275,3275,3275,0
|
|
20231211,181900,328579490,3275,3275,3275,3275,0
|
|
20231211,181800,328579490,3275,3275,3275,3275,0
|
|
20231211,181700,328579490,3275,3275,3275,3275,0
|
|
20231211,181600,328579490,3275,3275,3275,3275,0
|
|
20231211,181500,328579490,3275,3275,3275,3275,2279
|
|
20231211,181400,328579490,3275,3275,3275,3275,0
|
|
20231211,181300,328579490,3275,3275,3275,3275,0
|
|
20231211,181200,328579490,3275,3275,3275,3275,0
|
|
20231211,181100,328579490,3275,3275,3275,3275,0
|
|
20231211,181000,328579490,3275,3275,3275,3275,0
|
|
20231211,180900,328579490,3275,3275,3275,3275,0
|
|
20231211,180800,328579490,3275,3275,3275,3275,0
|
|
20231211,180700,328579490,3275,3275,3275,3275,0
|
|
20231211,180600,328579490,3275,3275,3275,3275,0
|
|
20231211,180500,328579490,3275,3275,3275,3275,0
|
|
20231211,180400,328579490,3275,3275,3275,3275,0
|
|
20231211,180300,328579490,3275,3275,3275,3275,0
|
|
20231211,180200,328579490,3275,3275,3275,3275,0
|
|
20231211,180100,328579490,3275,3275,3275,3275,0
|
|
20231211,180000,328579490,3275,3275,3275,3275,0
|
|
20231211,175900,328579490,3275,3275,3275,3275,0
|
|
20231211,175800,328579490,3275,3275,3275,3275,0
|
|
20231211,175700,328579490,3275,3275,3275,3275,0
|
|
20231211,175600,328579490,3275,3275,3275,3275,0
|
|
20231211,175500,328579490,3275,3275,3275,3275,0
|
|
20231211,175400,328579490,3275,3275,3275,3275,0
|
|
20231211,175300,328579490,3275,3275,3275,3275,0
|
|
20231211,175200,328579490,3275,3275,3275,3275,0
|
|
20231211,175100,328579490,3275,3275,3275,3275,0
|
|
20231211,175000,328579490,3275,3275,3275,3275,0
|
|
20231211,174900,328579490,3275,3275,3275,3275,0
|
|
20231211,174800,328579490,3275,3275,3275,3275,0
|
|
20231211,174700,328579490,3275,3275,3275,3275,0
|
|
20231211,174600,328579490,3275,3275,3275,3275,0
|
|
20231211,174500,328579490,3275,3275,3275,3275,2279
|
|
20231211,174400,328579490,3275,3275,3275,3275,0
|
|
20231211,174300,328579490,3275,3275,3275,3275,0
|
|
20231211,174200,328579490,3275,3275,3275,3275,0
|
|
20231211,174100,328579490,3275,3275,3275,3275,0
|
|
20231211,174000,328579490,3275,3275,3275,3275,0
|
|
20231211,173900,328579490,3275,3275,3275,3275,0
|
|
20231211,173800,328579490,3275,3275,3275,3275,0
|
|
20231211,173700,328579490,3275,3275,3275,3275,0
|
|
20231211,173600,328579490,3275,3275,3275,3275,0
|
|
20231211,173500,328579490,3275,3275,3275,3275,0
|
|
20231211,173400,328579490,3275,3275,3275,3275,0
|
|
20231211,173300,328579490,3275,3275,3275,3275,0
|
|
20231211,173200,328579490,3275,3275,3275,3275,0
|
|
20231211,173100,328579490,3275,3275,3275,3275,0
|
|
20231211,173000,328579490,3275,3275,3275,3275,0
|
|
20231211,172900,328579490,3275,3275,3275,3275,0
|
|
20231211,172800,328579490,3275,3275,3275,3275,0
|
|
20231211,172700,328579490,3275,3275,3275,3275,0
|
|
20231211,172600,328579490,3275,3275,3275,3275,0
|
|
20231211,172500,328579490,3275,3275,3275,3275,0
|
|
20231211,172400,328579490,3275,3275,3275,3275,0
|
|
20231211,172300,328579490,3275,3275,3275,3275,0
|
|
20231211,172200,328579490,3275,3275,3275,3275,0
|
|
20231211,172100,328579490,3275,3275,3275,3275,0
|
|
20231211,172000,328579490,3275,3275,3275,3275,0
|
|
20231211,171900,328579490,3275,3275,3275,3275,0
|
|
20231211,171800,328579490,3275,3275,3275,3275,0
|
|
20231211,171700,328579490,3275,3275,3275,3275,0
|
|
20231211,171600,328579490,3275,3275,3275,3275,0
|
|
20231211,171500,328579490,3275,3275,3275,3275,2279
|
|
20231211,171400,328579490,3275,3275,3275,3275,0
|
|
20231211,171300,328579490,3275,3275,3275,3275,0
|
|
20231211,171200,328579490,3275,3275,3275,3275,0
|
|
20231211,171100,328579490,3275,3275,3275,3275,0
|
|
20231211,171000,328579490,3275,3275,3275,3275,0
|
|
20231211,170900,328579490,3275,3275,3275,3275,0
|
|
20231211,170800,328579490,3275,3275,3275,3275,0
|
|
20231211,170700,328579490,3275,3275,3275,3275,0
|
|
20231211,170600,328579490,3275,3275,3275,3275,0
|
|
20231211,170500,328579490,3275,3275,3275,3275,0
|
|
20231211,170400,328579490,3275,3275,3275,3275,0
|
|
20231211,170300,328579490,3275,3275,3275,3275,0
|
|
20231211,170200,328579490,3275,3275,3275,3275,0
|
|
20231211,170100,328579490,3275,3275,3275,3275,0
|
|
20231211,170000,328579490,3275,3275,3275,3275,0
|
|
20231211,165900,328579490,3275,3275,3275,3275,0
|
|
20231211,165800,328579490,3275,3275,3275,3275,0
|
|
20231211,165700,328579490,3275,3275,3275,3275,0
|
|
20231211,165600,328579490,3275,3275,3275,3275,0
|
|
20231211,165500,328579490,3275,3275,3275,3275,0
|
|
20231211,165400,328579490,3275,3275,3275,3275,0
|
|
20231211,165300,328579490,3275,3275,3275,3275,0
|
|
20231211,165200,328579490,3275,3275,3275,3275,0
|
|
20231211,165100,328579490,3275,3275,3275,3275,0
|
|
20231211,165000,328579490,3275,3275,3275,3275,0
|
|
20231211,164900,328579490,3275,3275,3275,3275,0
|
|
20231211,164800,328579490,3275,3275,3275,3275,0
|
|
20231211,164700,328579490,3275,3275,3275,3275,0
|
|
20231211,164600,328579490,3275,3275,3275,3275,0
|
|
20231211,164500,328579490,3275,3275,3275,3275,2279
|
|
20231211,164400,328579490,3275,3275,3275,3275,0
|
|
20231211,164300,328579490,3275,3275,3275,3275,0
|
|
20231211,164200,328579490,3275,3275,3275,3275,0
|
|
20231211,164100,328579490,3275,3275,3275,3275,0
|
|
20231211,164000,328579490,3275,3275,3275,3275,0
|
|
20231211,163900,328579490,3275,3275,3275,3275,0
|
|
20231211,163800,328579490,3275,3275,3275,3275,0
|
|
20231211,163700,328579490,3275,3275,3275,3275,0
|
|
20231211,163600,328579490,3275,3275,3275,3275,0
|
|
20231211,163500,328579490,3275,3275,3275,3275,0
|
|
20231211,163400,328579490,3275,3275,3275,3275,0
|
|
20231211,163300,328579490,3275,3275,3275,3275,0
|
|
20231211,163200,328579490,3275,3275,3275,3275,0
|
|
20231211,163100,328579490,3275,3275,3275,3275,0
|
|
20231211,163000,328579490,3275,3275,3275,3275,0
|
|
20231211,162900,328579490,3275,3275,3275,3275,0
|
|
20231211,162800,328579490,3275,3275,3275,3275,0
|
|
20231211,162700,328579490,3275,3275,3275,3275,0
|
|
20231211,162600,328579490,3275,3275,3275,3275,0
|
|
20231211,162500,328579490,3275,3275,3275,3275,0
|
|
20231211,162400,328579490,3275,3275,3275,3275,0
|
|
20231211,162300,328579490,3275,3275,3275,3275,0
|
|
20231211,162200,328579490,3275,3275,3275,3275,0
|
|
20231211,162100,328579490,3275,3275,3275,3275,0
|
|
20231211,162000,328579490,3275,3275,3275,3275,0
|
|
20231211,161900,328579490,3275,3275,3275,3275,0
|
|
20231211,161800,328579490,3275,3275,3275,3275,0
|
|
20231211,161700,328579490,3275,3275,3275,3275,0
|
|
20231211,161600,328579490,3275,3275,3275,3275,0
|
|
20231211,161500,328579490,3275,3275,3275,3275,2279
|
|
20231211,161400,328579490,3275,3275,3275,3275,0
|
|
20231211,161300,328579490,3275,3275,3275,3275,0
|
|
20231211,161200,328579490,3275,3275,3275,3275,0
|
|
20231211,161100,328579490,3275,3275,3275,3275,0
|
|
20231211,161000,328579490,3275,3275,3275,3275,0
|
|
20231211,160900,328579490,3275,3275,3275,3275,0
|
|
20231211,160800,328579490,3275,3275,3275,3275,0
|
|
20231211,160700,328579490,3275,3275,3275,3275,0
|
|
20231211,160600,328579490,3275,3275,3275,3275,0
|
|
20231211,160500,328579490,3275,3275,3275,3275,0
|
|
20231211,160400,328579490,3275,3275,3275,3275,0
|
|
20231211,160300,328579490,3275,3275,3275,3275,0
|
|
20231211,160200,328579490,3275,3275,3275,3275,0
|
|
20231211,160100,328579490,3275,3275,3275,3275,0
|
|
20231211,160000,328579490,3275,3275,3275,3275,0
|
|
20231211,155900,328579490,3275,3275,3275,3275,0
|
|
20231211,155800,328579490,3275,3275,3275,3275,0
|
|
20231211,155700,328579490,3275,3275,3275,3275,0
|
|
20231211,155600,328579490,3275,3275,3275,3275,0
|
|
20231211,155500,328579490,3275,3275,3275,3275,0
|
|
20231211,155400,328579490,3275,3275,3275,3275,0
|
|
20231211,155300,328579490,3275,3275,3275,3275,0
|
|
20231211,155200,328579490,3275,3275,3275,3275,0
|
|
20231211,155100,328579490,3275,3275,3275,3275,0
|
|
20231211,155000,328579490,3275,3275,3275,3275,0
|
|
20231211,154900,328579490,3275,3275,3275,3275,0
|
|
20231211,154800,328579490,3275,3275,3275,3275,0
|
|
20231211,154700,328579490,3275,3275,3275,3275,0
|
|
20231211,154600,328579490,3275,3275,3275,3275,0
|
|
20231211,154500,328579490,3275,3275,3275,3275,2279
|
|
20231211,154400,328579490,3275,3275,3275,3275,0
|
|
20231211,154300,328579490,3275,3275,3275,3275,0
|
|
20231211,154200,328579490,3275,3275,3275,3275,0
|
|
20231211,154100,328579490,3275,3275,3275,3275,0
|
|
20231211,154000,328579490,3275,3275,3275,3275,0
|
|
20231211,153900,328579490,3275,3275,3275,3275,0
|
|
20231211,153800,328579490,3275,3275,3275,3275,0
|
|
20231211,153700,328579490,3275,3275,3275,3275,0
|
|
20231211,153600,328579490,3275,3275,3275,3275,0
|
|
20231211,153500,328579490,3275,3275,3275,3275,0
|
|
20231211,153400,328579490,3275,3275,3275,3275,0
|
|
20231211,153300,328579490,3275,3275,3275,3275,0
|
|
20231211,153200,328579490,3275,3275,3275,3275,0
|
|
20231211,153100,328579490,3275,3275,3275,3275,0
|
|
20231211,153000,328579490,3275,3275,3275,3275,2279
|
|
20231211,152900,321115765,3270,3270,3270,3270,0
|
|
20231211,152800,321115765,3270,3270,3270,3270,0
|
|
20231211,152700,321115765,3270,3270,3270,3270,0
|
|
20231211,152600,321115765,3270,3270,3270,3270,0
|
|
20231211,152500,321115765,3270,3270,3270,3270,0
|
|
20231211,152400,321115765,3270,3270,3270,3270,0
|
|
20231211,152300,321115765,3270,3270,3270,3270,0
|
|
20231211,152200,321115765,3270,3270,3270,3270,0
|
|
20231211,152100,321115765,3270,3270,3270,3270,0
|
|
20231211,152000,321115765,3270,3270,3270,3270,0
|
|
20231211,151900,321115765,3270,3280,3280,3270,1431
|
|
20231211,151800,316436345,3280,3275,3280,3270,15
|
|
20231211,151700,316387170,3275,3275,3275,3270,30
|
|
20231211,151600,316289015,3280,3280,3280,3280,47
|
|
20231211,151500,316134855,3280,3270,3280,3270,32
|
|
20231211,151400,316030085,3275,3275,3280,3275,73
|
|
20231211,151300,315790695,3275,3275,3275,3275,12
|
|
20231211,151200,315751395,3275,3275,3275,3275,7
|
|
20231211,151100,315728470,3275,3275,3280,3275,1150
|
|
20231211,151000,311962120,3275,3275,3275,3275,0
|
|
20231211,150900,311962120,3275,3275,3275,3275,19
|
|
20231211,150800,311899895,3275,3275,3275,3275,1
|
|
20231211,150700,311896620,3280,3275,3280,3275,24
|
|
20231211,150600,311817995,3275,3275,3275,3275,368
|
|
20231211,150500,310612795,3275,3275,3275,3275,324
|
|
20231211,150400,309551695,3275,3275,3275,3275,1
|
|
20231211,150300,309548420,3275,3280,3280,3275,20
|
|
20231211,150200,309482915,3280,3275,3280,3275,22
|
|
20231211,150100,309410850,3275,3275,3275,3275,0
|
|
20231211,150000,309410850,3275,3275,3280,3275,31
|
|
20231211,145900,309309285,3280,3280,3280,3280,256
|
|
20231211,145800,308469605,3280,3270,3280,3270,205
|
|
20231211,145700,307797395,3275,3280,3280,3275,508
|
|
20231211,145600,306132655,3280,3280,3280,3270,162
|
|
20231211,145500,305601485,3275,3280,3280,3275,456
|
|
20231211,145400,304107620,3280,3280,3280,3270,227
|
|
20231211,145300,303363250,3280,3280,3280,3280,131
|
|
20231211,145200,302933570,3270,3270,3280,3270,268
|
|
20231211,145100,302056240,3280,3280,3280,3270,208
|
|
20231211,145000,301374010,3280,3280,3280,3270,462
|
|
20231211,144900,299860415,3275,3275,3275,3275,8
|
|
20231211,144800,299834215,3275,3280,3280,3275,219
|
|
20231211,144700,299115950,3280,3270,3280,3270,136
|
|
20231211,144600,298670060,3280,3280,3280,3280,90
|
|
20231211,144500,298374860,3280,3280,3280,3270,227
|
|
20231211,144400,297630490,3275,3275,3275,3275,110
|
|
20231211,144300,297270240,3275,3270,3275,3270,122
|
|
20231211,144200,296870780,3275,3275,3275,3275,207
|
|
20231211,144100,296192855,3275,3270,3275,3270,1408
|
|
20231211,144000,291588105,3275,3275,3275,3275,99
|
|
20231211,143900,291263880,3275,3275,3275,3270,275
|
|
20231211,143800,290363345,3275,3275,3275,3275,114
|
|
20231211,143700,289989995,3275,3275,3275,3270,223
|
|
20231211,143600,289259765,3275,3275,3275,3275,98
|
|
20231211,143500,288938815,3270,3280,3280,3270,2875
|
|
20231211,143400,279535935,3280,3275,3280,3275,114
|
|
20231211,143300,279162100,3275,3280,3280,3275,90
|
|
20231211,143200,278866910,3275,3270,3280,3270,132
|
|
20231211,143100,278434135,3280,3280,3280,3280,217
|
|
20231211,143000,277722375,3280,3270,3280,3270,104
|
|
20231211,142900,277381445,3270,3270,3280,3270,136
|
|
20231211,142800,276935675,3280,3280,3280,3270,777
|
|
20231211,142700,274389985,3275,3280,3280,3275,388
|
|
20231211,142600,273118835,3275,3275,3275,3275,487
|
|
20231211,142500,271523910,3280,3280,3280,3280,212
|
|
20231211,142400,270828550,3275,3275,3275,3275,88
|
|
20231211,142300,270540350,3280,3270,3280,3270,139
|
|
20231211,142200,270084590,3280,3280,3280,3270,223
|
|
20231211,142100,269353340,3280,3280,3280,3280,88
|
|
20231211,142000,269064700,3270,3280,3280,3270,123
|
|
20231211,141900,268661440,3280,3265,3280,3265,246
|
|
20231211,141800,267854845,3280,3280,3280,3280,86
|
|
20231211,141700,267572765,3280,3265,3280,3265,127
|
|
20231211,141600,267156475,3280,3280,3280,3270,4475
|
|
20231211,141500,252521155,3280,3270,3280,3270,122
|
|
20231211,141400,252121185,3280,3280,3280,3280,208
|
|
20231211,141300,251438945,3270,3280,3280,3270,141
|
|
20231211,141200,250976645,3280,3280,3280,3280,85
|
|
20231211,141100,250697845,3280,3280,3280,3270,227
|
|
20231211,141000,249953475,3280,3280,3280,3280,106
|
|
20231211,140900,249605795,3280,3280,3280,3270,134
|
|
20231211,140800,249166455,3280,3280,3280,3280,207
|
|
20231211,140700,248487495,3270,3280,3280,3270,127
|
|
20231211,140600,248071125,3280,3280,3280,3280,100
|
|
20231211,140500,247743125,3270,3280,3280,3270,225
|
|
20231211,140400,247005305,3275,3275,3280,3275,1332
|
|
20231211,140300,242642445,3280,3280,3280,3280,126
|
|
20231211,140200,242229165,3280,3280,3280,3275,226
|
|
20231211,140100,241487975,3280,3280,3280,3280,329
|
|
20231211,140000,240408855,3280,3275,3280,3275,103
|
|
20231211,135900,240071110,3280,3280,3280,3280,208
|
|
20231211,135800,239388870,3280,3280,3280,3275,230
|
|
20231211,135700,238634560,3280,3280,3280,3280,167
|
|
20231211,135600,238086800,3280,3280,3280,3275,227
|
|
20231211,135500,237342335,3280,3280,3280,3280,113
|
|
20231211,135400,236971695,3280,3280,3280,3275,238
|
|
20231211,135300,236191145,3280,3280,3280,3280,194
|
|
20231211,135200,235554825,3275,3280,3280,3275,238
|
|
20231211,135100,234774280,3280,3280,3280,3275,276
|
|
20231211,135000,233869290,3275,3280,3280,3275,104
|
|
20231211,134900,233528260,3280,3275,3280,3275,136
|
|
20231211,134800,233082275,3285,3285,3285,3285,514
|
|
20231211,134700,231393785,3285,3275,3285,3275,109
|
|
20231211,134600,231035900,3285,3285,3285,3280,123
|
|
20231211,134500,230631850,3285,3285,3285,3275,238
|
|
20231211,134400,229850215,3285,3285,3285,3285,88
|
|
20231211,134300,229561135,3280,3280,3280,3280,1503
|
|
20231211,134200,224631295,3280,3280,3280,3280,205
|
|
20231211,134100,223958895,3280,3280,3280,3280,93
|
|
20231211,134000,223653855,3280,3280,3280,3280,124
|
|
20231211,133900,223247135,3280,3280,3280,3280,195
|
|
20231211,133800,222607535,3280,3280,3280,3280,98
|
|
20231211,133700,222286095,3280,3280,3280,3280,123
|
|
20231211,133600,221882655,3280,3280,3280,3280,214
|
|
20231211,133500,221180735,3280,3280,3280,3280,94
|
|
20231211,133400,220872415,3280,3280,3280,3280,207
|
|
20231211,133300,220193455,3280,3280,3280,3280,152
|
|
20231211,133200,219694895,3280,3280,3280,3280,95
|
|
20231211,133100,219383295,3280,3280,3280,3280,214
|
|
20231211,133000,218681375,3275,3280,3280,3275,131
|
|
20231211,132900,218251770,3275,3280,3280,3275,419
|
|
20231211,132800,216878965,3280,3280,3280,3280,211
|
|
20231211,132700,216186885,3280,3280,3280,3280,118
|
|
20231211,132600,215799845,3280,3280,3280,3280,89
|
|
20231211,132500,215507925,3280,3280,3280,3280,208
|
|
20231211,132400,214825685,3280,3280,3280,3280,123
|
|
20231211,132300,214422245,3280,3280,3280,3280,85
|
|
20231211,132200,214143445,3280,3280,3280,3280,209
|
|
20231211,132100,213457925,3280,3280,3280,3280,120
|
|
20231211,132000,213064325,3280,3280,3280,3280,96
|
|
20231211,131900,212749445,3280,3280,3280,3280,208
|
|
20231211,131800,212067205,3275,3280,3280,3275,2109
|
|
20231211,131700,205159685,3280,3280,3280,3280,98
|
|
20231211,131600,204838245,3280,3280,3280,3280,208
|
|
20231211,131500,204156005,3280,3280,3280,3280,121
|
|
20231211,131400,203759125,3280,3280,3280,3280,163
|
|
20231211,131300,203224485,3280,3280,3280,3280,207
|
|
20231211,131200,202545525,3280,3280,3280,3280,116
|
|
20231211,131100,202165045,3280,3280,3280,3280,201
|
|
20231211,131000,201505765,3280,3280,3280,3280,101
|
|
20231211,130900,201174485,3280,3280,3280,3280,103
|
|
20231211,130800,200836645,3280,3280,3280,3280,2
|
|
20231211,130700,200830085,3280,3280,3280,3280,0
|
|
20231211,130600,200830085,3280,3280,3280,3280,5
|
|
20231211,130500,200813685,3280,3280,3280,3280,0
|
|
20231211,130400,200813685,3280,3280,3280,3280,304
|
|
20231211,130300,199816565,3280,3280,3280,3280,100
|
|
20231211,130200,199488565,3280,3280,3280,3280,4
|
|
20231211,130100,199475445,3280,3280,3280,3280,20
|
|
20231211,130000,199409845,3280,3280,3280,3280,241
|
|
20231211,125900,198619365,3280,3280,3280,3280,0
|
|
20231211,125800,198619365,3280,3280,3280,3280,1
|
|
20231211,125700,198616085,3280,3280,3280,3280,0
|
|
20231211,125600,198616085,3280,3280,3280,3280,34
|
|
20231211,125500,198504565,3280,3280,3280,3280,110
|
|
20231211,125400,198143765,3280,3280,3280,3280,1
|
|
20231211,125300,198140485,3280,3280,3280,3280,0
|
|
20231211,125200,198140485,3280,3280,3280,3280,152
|
|
20231211,125100,197641925,3275,3280,3280,3275,82
|
|
20231211,125000,197373015,3280,3280,3280,3280,22
|
|
20231211,124900,197300855,3280,3280,3280,3280,0
|
|
20231211,124800,197300855,3280,3280,3280,3280,5
|
|
20231211,124700,197284455,3280,3280,3280,3280,305
|
|
20231211,124600,196284055,3275,3275,3275,3275,0
|
|
20231211,124500,196284055,3275,3275,3275,3275,0
|
|
20231211,124400,196284055,3275,3275,3275,3275,1872
|
|
20231211,124300,190153255,3270,3270,3270,3270,1881
|
|
20231211,124200,184002385,3270,3275,3275,3270,7
|
|
20231211,124100,183979480,3270,3270,3270,3270,0
|
|
20231211,124000,183979480,3270,3275,3275,3270,239
|
|
20231211,123900,183196855,3275,3275,3275,3275,2
|
|
20231211,123800,183190305,3275,3275,3275,3275,0
|
|
20231211,123700,183190305,3275,3275,3275,3275,0
|
|
20231211,123600,183190305,3275,3275,3275,3275,0
|
|
20231211,123500,183190305,3275,3275,3275,3275,31
|
|
20231211,123400,183088780,3275,3275,3275,3275,50
|
|
20231211,123300,182925030,3275,3275,3275,3275,10
|
|
20231211,123200,182892280,3275,3275,3275,3275,0
|
|
20231211,123100,182892280,3275,3275,3275,3275,0
|
|
20231211,123000,182892280,3275,3275,3275,3275,0
|
|
20231211,122900,182892280,3275,3275,3275,3275,4
|
|
20231211,122800,182879180,3275,3275,3275,3275,6
|
|
20231211,122700,182859530,3275,3275,3275,3275,27
|
|
20231211,122600,182771105,3275,3275,3275,3275,16
|
|
20231211,122500,182718705,3275,3275,3275,3275,101
|
|
20231211,122400,182387930,3275,3275,3275,3275,0
|
|
20231211,122300,182387930,3275,3275,3275,3275,2
|
|
20231211,122200,182381380,3275,3275,3275,3275,0
|
|
20231211,122100,182381380,3275,3275,3275,3275,10
|
|
20231211,122000,182348630,3275,3275,3275,3275,5
|
|
20231211,121900,182332255,3275,3275,3275,3275,1
|
|
20231211,121800,182328980,3275,3275,3275,3275,139
|
|
20231211,121700,181873755,3275,3275,3275,3275,25
|
|
20231211,121600,181791880,3275,3275,3275,3275,6
|
|
20231211,121500,181772230,3270,3270,3270,3270,0
|
|
20231211,121400,181772230,3270,3270,3270,3270,0
|
|
20231211,121300,181772230,3270,3270,3270,3270,0
|
|
20231211,121200,181772230,3270,3270,3270,3270,0
|
|
20231211,121100,181772230,3270,3270,3270,3270,100
|
|
20231211,121000,181445230,3275,3275,3275,3275,7
|
|
20231211,120900,181422305,3270,3270,3270,3270,20
|
|
20231211,120800,181356905,3275,3270,3275,3270,174
|
|
20231211,120700,180787920,3270,3270,3270,3270,3743
|
|
20231211,120600,168548310,3270,3270,3270,3270,0
|
|
20231211,120500,168548310,3270,3270,3270,3270,202
|
|
20231211,120400,167887770,3270,3270,3270,3270,0
|
|
20231211,120300,167887770,3270,3270,3270,3270,35
|
|
20231211,120200,167773320,3270,3270,3270,3270,1
|
|
20231211,120100,167770050,3270,3270,3270,3270,50
|
|
20231211,120000,167606550,3265,3265,3265,3265,0
|
|
20231211,115900,167606550,3265,3270,3270,3265,307
|
|
20231211,115800,166602695,3270,3270,3270,3270,3
|
|
20231211,115700,166592885,3270,3270,3270,3270,6
|
|
20231211,115600,166573265,3270,3270,3270,3270,0
|
|
20231211,115500,166573265,3270,3270,3270,3270,301
|
|
20231211,115400,165588995,3270,3270,3270,3270,1
|
|
20231211,115300,165585725,3265,3265,3265,3265,10
|
|
20231211,115200,165553075,3265,3265,3265,3265,7141
|
|
20231211,115100,142237710,3260,3270,3270,3260,12227
|
|
20231211,115000,102296320,3275,3275,3275,3275,12
|
|
20231211,114900,102257020,3275,3275,3275,3275,18
|
|
20231211,114800,102198070,3275,3275,3275,3275,2
|
|
20231211,114700,102191520,3275,3275,3275,3275,205
|
|
20231211,114600,101520145,3275,3275,3275,3275,0
|
|
20231211,114500,101520145,3275,3275,3275,3275,1
|
|
20231211,114400,101516870,3275,3275,3275,3275,4040
|
|
20231211,114300,88285870,3280,3280,3280,3280,211
|
|
20231211,114200,87593790,3280,3280,3280,3280,120
|
|
20231211,114100,87200190,3280,3280,3280,3280,0
|
|
20231211,114000,87200190,3280,3280,3280,3280,5
|
|
20231211,113900,87183790,3280,3280,3280,3280,119
|
|
20231211,113800,86793470,3280,3280,3280,3280,18
|
|
20231211,113700,86734430,3280,3280,3280,3280,264
|
|
20231211,113600,85868510,3280,3280,3280,3280,0
|
|
20231211,113500,85868510,3280,3280,3280,3280,0
|
|
20231211,113400,85868510,3280,3280,3280,3280,0
|
|
20231211,113300,85868510,3280,3280,3280,3280,871
|
|
20231211,113200,83011630,3280,3280,3280,3280,11
|
|
20231211,113100,82975550,3285,3285,3285,3285,0
|
|
20231211,113000,82975550,3285,3285,3285,3285,0
|
|
20231211,112900,82975550,3285,3285,3285,3285,50
|
|
20231211,112800,82811300,3280,3280,3280,3280,50
|
|
20231211,112700,82647300,3285,3285,3285,3285,2
|
|
20231211,112600,82640730,3280,3280,3280,3280,0
|
|
20231211,112500,82640730,3280,3285,3285,3280,3
|
|
20231211,112400,82630880,3285,3285,3285,3285,10
|
|
20231211,112300,82598030,3280,3280,3280,3280,427
|
|
20231211,112200,81197470,3280,3280,3280,3280,25
|
|
20231211,112100,81115470,3280,3280,3280,3280,170
|
|
20231211,112000,80557870,3280,3280,3280,3280,11
|
|
20231211,111900,80521790,3280,3280,3280,3280,100
|
|
20231211,111800,80193790,3280,3280,3280,3280,1000
|
|
20231211,111700,76913790,3280,3280,3280,3280,0
|
|
20231211,111600,76913790,3280,3280,3280,3280,12
|
|
20231211,111500,76874430,3280,3280,3280,3280,9
|
|
20231211,111400,76844910,3280,3280,3280,3280,10
|
|
20231211,111300,76812110,3280,3280,3280,3280,16
|
|
20231211,111200,76759630,3280,3280,3280,3280,15
|
|
20231211,111100,76710430,3280,3280,3280,3280,0
|
|
20231211,111000,76710430,3280,3280,3280,3280,31
|
|
20231211,110900,76608750,3285,3285,3285,3285,0
|
|
20231211,110800,76608750,3285,3285,3285,3285,42
|
|
20231211,110700,76470780,3285,3280,3285,3280,501
|
|
20231211,110600,74825175,3280,3280,3280,3280,6
|
|
20231211,110500,74805495,3280,3280,3280,3280,0
|
|
20231211,110400,74805495,3280,3280,3280,3280,28
|
|
20231211,110300,74713655,3280,3280,3280,3280,1
|
|
20231211,110200,74710375,3280,3280,3280,3280,1
|
|
20231211,110100,74707095,3275,3275,3275,3275,0
|
|
20231211,110000,74707095,3275,3280,3280,3275,90
|
|
20231211,105900,74412095,3275,3275,3275,3275,400
|
|
20231211,105800,73102095,3275,3275,3275,3275,2
|
|
20231211,105700,73095545,3275,3275,3275,3275,0
|
|
20231211,105600,73095545,3275,3275,3275,3275,107
|
|
20231211,105500,72745120,3280,3280,3280,3280,0
|
|
20231211,105400,72745120,3280,3280,3280,3280,1
|
|
20231211,105300,72741840,3280,3280,3280,3280,110
|
|
20231211,105200,72381040,3280,3280,3280,3280,0
|
|
20231211,105100,72381040,3280,3280,3280,3280,0
|
|
20231211,105000,72381040,3280,3280,3280,3280,7
|
|
20231211,104900,72358080,3280,3280,3280,3280,10
|
|
20231211,104800,72325280,3275,3275,3275,3275,500
|
|
20231211,104700,70687780,3280,3280,3280,3280,0
|
|
20231211,104600,70687780,3280,3280,3280,3280,0
|
|
20231211,104500,70687780,3280,3280,3280,3280,104
|
|
20231211,104400,70346660,3280,3280,3280,3280,316
|
|
20231211,104300,69310180,3280,3280,3280,3280,15
|
|
20231211,104200,69260980,3280,3280,3280,3280,0
|
|
20231211,104100,69260980,3280,3280,3280,3280,200
|
|
20231211,104000,68604980,3275,3280,3280,3275,250
|
|
20231211,103900,67785230,3280,3280,3280,3280,303
|
|
20231211,103800,66791390,3275,3285,3285,3275,5989
|
|
20231211,103700,47158160,3285,3280,3285,3280,1159
|
|
20231211,103600,43355845,3285,3285,3285,3285,0
|
|
20231211,103500,43355845,3285,3285,3285,3285,1
|
|
20231211,103400,43352560,3285,3285,3285,3285,53
|
|
20231211,103300,43178455,3285,3285,3285,3285,0
|
|
20231211,103200,43178455,3285,3285,3285,3285,0
|
|
20231211,103100,43178455,3285,3285,3285,3285,32
|
|
20231211,103000,43073335,3285,3285,3285,3285,1
|
|
20231211,102900,43070050,3285,3285,3285,3285,2
|
|
20231211,102800,43063480,3285,3280,3285,3280,1034
|
|
20231211,102700,39671790,3280,3280,3280,3280,700
|
|
20231211,102600,37375790,3280,3280,3280,3280,0
|
|
20231211,102500,37375790,3280,3280,3280,3280,0
|
|
20231211,102400,37375790,3280,3280,3280,3280,0
|
|
20231211,102300,37375790,3280,3285,3285,3280,101
|
|
20231211,102200,37044485,3280,3280,3280,3280,30
|
|
20231211,102100,36946085,3285,3285,3285,3285,0
|
|
20231211,102000,36946085,3285,3285,3285,3285,1
|
|
20231211,101900,36942800,3285,3285,3285,3285,32
|
|
20231211,101800,36837680,3285,3285,3285,3285,10
|
|
20231211,101700,36804830,3285,3285,3285,3285,137
|
|
20231211,101600,36354785,3285,3285,3285,3285,10
|
|
20231211,101500,36321935,3285,3285,3285,3285,8
|
|
20231211,101400,36295655,3285,3285,3285,3285,0
|
|
20231211,101300,36295655,3285,3285,3285,3285,25
|
|
20231211,101200,36213530,3285,3285,3285,3285,4
|
|
20231211,101100,36200390,3285,3285,3285,3285,50
|
|
20231211,101000,36036140,3285,3285,3285,3285,4
|
|
20231211,100900,36023000,3285,3285,3285,3285,1
|
|
20231211,100800,36019715,3285,3285,3285,3285,0
|
|
20231211,100700,36019715,3285,3285,3285,3285,32
|
|
20231211,100600,35914595,3285,3285,3285,3285,103
|
|
20231211,100500,35576240,3285,3285,3285,3285,34
|
|
20231211,100400,35464550,3280,3280,3280,3280,0
|
|
20231211,100300,35464550,3280,3280,3280,3280,0
|
|
20231211,100200,35464550,3280,3280,3280,3280,243
|
|
20231211,100100,34667510,3285,3285,3285,3285,1000
|
|
20231211,100000,31382510,3285,3285,3285,3285,1516
|
|
20231211,095900,26402450,3290,3290,3290,3290,1
|
|
20231211,095800,26399160,3290,3290,3290,3285,112
|
|
20231211,095700,26031230,3290,3290,3290,3290,25
|
|
20231211,095600,25948980,3290,3285,3290,3285,160
|
|
20231211,095500,25423080,3285,3290,3290,3285,1005
|
|
20231211,095400,22121630,3290,3290,3290,3290,1
|
|
20231211,095300,22118340,3285,3285,3285,3285,0
|
|
20231211,095200,22118340,3285,3290,3290,3285,319
|
|
20231211,095100,21069430,3290,3290,3290,3290,65
|
|
20231211,095000,20855580,3290,3290,3290,3290,23
|
|
20231211,094900,20779910,3290,3290,3290,3290,10
|
|
20231211,094800,20747010,3290,3290,3290,3290,5
|
|
20231211,094700,20730560,3290,3290,3290,3290,2
|
|
20231211,094600,20723980,3290,3290,3290,3290,0
|
|
20231211,094500,20723980,3290,3290,3290,3290,705
|
|
20231211,094400,18404530,3285,3285,3285,3285,111
|
|
20231211,094300,18039895,3290,3290,3290,3290,1021
|
|
20231211,094200,14680805,3290,3290,3290,3290,356
|
|
20231211,094100,13509565,3290,3295,3295,3290,201
|
|
20231211,094000,12848165,3295,3295,3300,3295,245
|
|
20231211,093900,12040830,3295,3295,3295,3295,4
|
|
20231211,093800,12027650,3295,3300,3300,3295,22
|
|
20231211,093700,11955055,3290,3290,3290,3290,100
|
|
20231211,093600,11626055,3300,3300,3300,3300,55
|
|
20231211,093500,11444555,3300,3305,3305,3295,204
|
|
20231211,093400,10772040,3305,3300,3305,3295,79
|
|
20231211,093300,10511610,3305,3300,3305,3300,25
|
|
20231211,093200,10429080,3300,3300,3300,3295,260
|
|
20231211,093100,9572330,3300,3300,3300,3300,0
|
|
20231211,093000,9572330,3300,3300,3300,3300,14
|
|
20231211,092900,9526130,3295,3295,3295,3295,302
|
|
20231211,092800,8531040,3300,3295,3300,3295,45
|
|
20231211,092700,8382750,3300,3300,3300,3300,33
|
|
20231211,092600,8273850,3295,3295,3295,3295,0
|
|
20231211,092500,8273850,3295,3295,3295,3295,219
|
|
20231211,092400,7552245,3295,3290,3295,3290,4
|
|
20231211,092300,7539070,3295,3295,3295,3295,3
|
|
20231211,092200,7529185,3295,3295,3295,3295,0
|
|
20231211,092100,7529185,3295,3295,3295,3290,211
|
|
20231211,092000,6834940,3295,3295,3295,3295,4
|
|
20231211,091900,6821760,3295,3295,3295,3295,18
|
|
20231211,091800,6762450,3300,3300,3300,3300,1
|
|
20231211,091700,6759150,3290,3290,3295,3290,210
|
|
20231211,091600,6068050,3290,3290,3290,3290,150
|
|
20231211,091500,5574550,3290,3290,3290,3290,100
|
|
20231211,091400,5245550,3290,3305,3305,3290,274
|
|
20231211,091300,4344075,3290,3295,3295,3290,332
|
|
20231211,091200,3251790,3290,3290,3290,3290,10
|
|
20231211,091100,3218890,3290,3295,3295,3290,40
|
|
20231211,091000,3087280,3305,3300,3305,3300,28
|
|
20231211,090900,2994745,3295,3295,3295,3295,30
|
|
20231211,090800,2895895,3290,3290,3295,3290,71
|
|
20231211,090700,2662150,3295,3295,3295,3295,1
|
|
20231211,090600,2658855,3290,3290,3290,3290,10
|
|
20231211,090500,2625955,3295,3295,3295,3295,5
|
|
20231211,090400,2609480,3290,3300,3305,3290,141
|
|
20231211,090300,2144945,3305,3305,3305,3305,36
|
|
20231211,090200,2025965,3305,3305,3305,3305,1
|
|
20231211,090100,2022660,3305,3305,3305,3305,0
|
|
20231211,090000,2022660,3305,3305,3305,3305,612
|