677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201400,326080760,3255,3255,3255,3255,2130
|
|
20231212,201300,326080760,3255,3255,3255,3255,0
|
|
20231212,201200,326080760,3255,3255,3255,3255,0
|
|
20231212,201100,326080760,3255,3255,3255,3255,0
|
|
20231212,201000,326080760,3255,3255,3255,3255,0
|
|
20231212,200900,326080760,3255,3255,3255,3255,0
|
|
20231212,200800,326080760,3255,3255,3255,3255,0
|
|
20231212,200700,326080760,3255,3255,3255,3255,0
|
|
20231212,200600,326080760,3255,3255,3255,3255,0
|
|
20231212,200500,326080760,3255,3255,3255,3255,0
|
|
20231212,200400,326080760,3255,3255,3255,3255,0
|
|
20231212,200300,326080760,3255,3255,3255,3255,0
|
|
20231212,200200,326080760,3255,3255,3255,3255,0
|
|
20231212,200100,326080760,3255,3255,3255,3255,0
|
|
20231212,200000,326080760,3255,3255,3255,3255,0
|
|
20231212,195900,326080760,3255,3255,3255,3255,0
|
|
20231212,195800,326080760,3255,3255,3255,3255,0
|
|
20231212,195700,326080760,3255,3255,3255,3255,0
|
|
20231212,195600,326080760,3255,3255,3255,3255,0
|
|
20231212,195500,326080760,3255,3255,3255,3255,0
|
|
20231212,195400,326080760,3255,3255,3255,3255,0
|
|
20231212,195300,326080760,3255,3255,3255,3255,0
|
|
20231212,195200,326080760,3255,3255,3255,3255,0
|
|
20231212,195100,326080760,3255,3255,3255,3255,0
|
|
20231212,195000,326080760,3255,3255,3255,3255,0
|
|
20231212,194900,326080760,3255,3255,3255,3255,0
|
|
20231212,194800,326080760,3255,3255,3255,3255,0
|
|
20231212,194700,326080760,3255,3255,3255,3255,0
|
|
20231212,194600,326080760,3255,3255,3255,3255,0
|
|
20231212,194500,326080760,3255,3255,3255,3255,0
|
|
20231212,194400,326080760,3255,3255,3255,3255,2130
|
|
20231212,194300,326080760,3255,3255,3255,3255,0
|
|
20231212,194200,326080760,3255,3255,3255,3255,0
|
|
20231212,194100,326080760,3255,3255,3255,3255,0
|
|
20231212,194000,326080760,3255,3255,3255,3255,0
|
|
20231212,193900,326080760,3255,3255,3255,3255,0
|
|
20231212,193800,326080760,3255,3255,3255,3255,0
|
|
20231212,193700,326080760,3255,3255,3255,3255,0
|
|
20231212,193600,326080760,3255,3255,3255,3255,0
|
|
20231212,193500,326080760,3255,3255,3255,3255,0
|
|
20231212,193400,326080760,3255,3255,3255,3255,0
|
|
20231212,193300,326080760,3255,3255,3255,3255,0
|
|
20231212,193200,326080760,3255,3255,3255,3255,0
|
|
20231212,193100,326080760,3255,3255,3255,3255,0
|
|
20231212,193000,326080760,3255,3255,3255,3255,0
|
|
20231212,192900,326080760,3255,3255,3255,3255,0
|
|
20231212,192800,326080760,3255,3255,3255,3255,0
|
|
20231212,192700,326080760,3255,3255,3255,3255,0
|
|
20231212,192600,326080760,3255,3255,3255,3255,0
|
|
20231212,192500,326080760,3255,3255,3255,3255,0
|
|
20231212,192400,326080760,3255,3255,3255,3255,0
|
|
20231212,192300,326080760,3255,3255,3255,3255,0
|
|
20231212,192200,326080760,3255,3255,3255,3255,0
|
|
20231212,192100,326080760,3255,3255,3255,3255,0
|
|
20231212,192000,326080760,3255,3255,3255,3255,0
|
|
20231212,191900,326080760,3255,3255,3255,3255,0
|
|
20231212,191800,326080760,3255,3255,3255,3255,0
|
|
20231212,191700,326080760,3255,3255,3255,3255,0
|
|
20231212,191600,326080760,3255,3255,3255,3255,0
|
|
20231212,191500,326080760,3255,3255,3255,3255,0
|
|
20231212,191400,326080760,3255,3255,3255,3255,2130
|
|
20231212,191300,326080760,3255,3255,3255,3255,0
|
|
20231212,191200,326080760,3255,3255,3255,3255,0
|
|
20231212,191100,326080760,3255,3255,3255,3255,0
|
|
20231212,191000,326080760,3255,3255,3255,3255,0
|
|
20231212,190900,326080760,3255,3255,3255,3255,0
|
|
20231212,190800,326080760,3255,3255,3255,3255,0
|
|
20231212,190700,326080760,3255,3255,3255,3255,0
|
|
20231212,190600,326080760,3255,3255,3255,3255,0
|
|
20231212,190500,326080760,3255,3255,3255,3255,0
|
|
20231212,190400,326080760,3255,3255,3255,3255,0
|
|
20231212,190300,326080760,3255,3255,3255,3255,0
|
|
20231212,190200,326080760,3255,3255,3255,3255,0
|
|
20231212,190100,326080760,3255,3255,3255,3255,0
|
|
20231212,190000,326080760,3255,3255,3255,3255,0
|
|
20231212,185900,326080760,3255,3255,3255,3255,0
|
|
20231212,185800,326080760,3255,3255,3255,3255,0
|
|
20231212,185700,326080760,3255,3255,3255,3255,0
|
|
20231212,185600,326080760,3255,3255,3255,3255,0
|
|
20231212,185500,326080760,3255,3255,3255,3255,0
|
|
20231212,185400,326080760,3255,3255,3255,3255,0
|
|
20231212,185300,326080760,3255,3255,3255,3255,0
|
|
20231212,185200,326080760,3255,3255,3255,3255,0
|
|
20231212,185100,326080760,3255,3255,3255,3255,0
|
|
20231212,185000,326080760,3255,3255,3255,3255,0
|
|
20231212,184900,326080760,3255,3255,3255,3255,0
|
|
20231212,184800,326080760,3255,3255,3255,3255,0
|
|
20231212,184700,326080760,3255,3255,3255,3255,0
|
|
20231212,184600,326080760,3255,3255,3255,3255,0
|
|
20231212,184500,326080760,3255,3255,3255,3255,0
|
|
20231212,184400,326080760,3255,3255,3255,3255,2130
|
|
20231212,184300,326080760,3255,3255,3255,3255,0
|
|
20231212,184200,326080760,3255,3255,3255,3255,0
|
|
20231212,184100,326080760,3255,3255,3255,3255,0
|
|
20231212,184000,326080760,3255,3255,3255,3255,0
|
|
20231212,183900,326080760,3255,3255,3255,3255,0
|
|
20231212,183800,326080760,3255,3255,3255,3255,0
|
|
20231212,183700,326080760,3255,3255,3255,3255,0
|
|
20231212,183600,326080760,3255,3255,3255,3255,0
|
|
20231212,183500,326080760,3255,3255,3255,3255,0
|
|
20231212,183400,326080760,3255,3255,3255,3255,0
|
|
20231212,183300,326080760,3255,3255,3255,3255,0
|
|
20231212,183200,326080760,3255,3255,3255,3255,0
|
|
20231212,183100,326080760,3255,3255,3255,3255,0
|
|
20231212,183000,326080760,3255,3255,3255,3255,0
|
|
20231212,182900,326080760,3255,3255,3255,3255,0
|
|
20231212,182800,326080760,3255,3255,3255,3255,0
|
|
20231212,182700,326080760,3255,3255,3255,3255,0
|
|
20231212,182600,326080760,3255,3255,3255,3255,0
|
|
20231212,182500,326080760,3255,3255,3255,3255,0
|
|
20231212,182400,326080760,3255,3255,3255,3255,0
|
|
20231212,182300,326080760,3255,3255,3255,3255,0
|
|
20231212,182200,326080760,3255,3255,3255,3255,0
|
|
20231212,182100,326080760,3255,3255,3255,3255,0
|
|
20231212,182000,326080760,3255,3255,3255,3255,0
|
|
20231212,181900,326080760,3255,3255,3255,3255,0
|
|
20231212,181800,326080760,3255,3255,3255,3255,0
|
|
20231212,181700,326080760,3255,3255,3255,3255,0
|
|
20231212,181600,326080760,3255,3255,3255,3255,0
|
|
20231212,181500,326080760,3255,3255,3255,3255,0
|
|
20231212,181400,326080760,3255,3255,3255,3255,2130
|
|
20231212,181300,326080760,3255,3255,3255,3255,0
|
|
20231212,181200,326080760,3255,3255,3255,3255,0
|
|
20231212,181100,326080760,3255,3255,3255,3255,0
|
|
20231212,181000,326080760,3255,3255,3255,3255,0
|
|
20231212,180900,326080760,3255,3255,3255,3255,0
|
|
20231212,180800,326080760,3255,3255,3255,3255,0
|
|
20231212,180700,326080760,3255,3255,3255,3255,0
|
|
20231212,180600,326080760,3255,3255,3255,3255,0
|
|
20231212,180500,326080760,3255,3255,3255,3255,0
|
|
20231212,180400,326080760,3255,3255,3255,3255,0
|
|
20231212,180300,326080760,3255,3255,3255,3255,0
|
|
20231212,180200,326080760,3255,3255,3255,3255,0
|
|
20231212,180100,326080760,3255,3255,3255,3255,0
|
|
20231212,180000,326080760,3255,3255,3255,3255,0
|
|
20231212,175900,326080760,3255,3255,3255,3255,0
|
|
20231212,175800,326080760,3255,3255,3255,3255,0
|
|
20231212,175700,326080760,3255,3255,3255,3255,0
|
|
20231212,175600,326080760,3255,3255,3255,3255,0
|
|
20231212,175500,326080760,3255,3255,3255,3255,0
|
|
20231212,175400,326080760,3255,3255,3255,3255,0
|
|
20231212,175300,326080760,3255,3255,3255,3255,0
|
|
20231212,175200,326080760,3255,3255,3255,3255,0
|
|
20231212,175100,326080760,3255,3255,3255,3255,0
|
|
20231212,175000,326080760,3255,3255,3255,3255,0
|
|
20231212,174900,326080760,3255,3255,3255,3255,0
|
|
20231212,174800,326080760,3255,3255,3255,3255,0
|
|
20231212,174700,326080760,3255,3255,3255,3255,0
|
|
20231212,174600,326080760,3255,3255,3255,3255,0
|
|
20231212,174500,326080760,3255,3255,3255,3255,0
|
|
20231212,174400,326080760,3255,3255,3255,3255,2130
|
|
20231212,174300,326080760,3255,3255,3255,3255,0
|
|
20231212,174200,326080760,3255,3255,3255,3255,0
|
|
20231212,174100,326080760,3255,3255,3255,3255,0
|
|
20231212,174000,326080760,3255,3255,3255,3255,0
|
|
20231212,173900,326080760,3255,3255,3255,3255,0
|
|
20231212,173800,326080760,3255,3255,3255,3255,0
|
|
20231212,173700,326080760,3255,3255,3255,3255,0
|
|
20231212,173600,326080760,3255,3255,3255,3255,0
|
|
20231212,173500,326080760,3255,3255,3255,3255,0
|
|
20231212,173400,326080760,3255,3255,3255,3255,0
|
|
20231212,173300,326080760,3255,3255,3255,3255,0
|
|
20231212,173200,326080760,3255,3255,3255,3255,0
|
|
20231212,173100,326080760,3255,3255,3255,3255,0
|
|
20231212,173000,326080760,3255,3255,3255,3255,0
|
|
20231212,172900,326080760,3255,3255,3255,3255,0
|
|
20231212,172800,326080760,3255,3255,3255,3255,0
|
|
20231212,172700,326080760,3255,3255,3255,3255,0
|
|
20231212,172600,326080760,3255,3255,3255,3255,0
|
|
20231212,172500,326080760,3255,3255,3255,3255,0
|
|
20231212,172400,326080760,3255,3255,3255,3255,0
|
|
20231212,172300,326080760,3255,3255,3255,3255,0
|
|
20231212,172200,326080760,3255,3255,3255,3255,0
|
|
20231212,172100,326080760,3255,3255,3255,3255,0
|
|
20231212,172000,326080760,3255,3255,3255,3255,0
|
|
20231212,171900,326080760,3255,3255,3255,3255,0
|
|
20231212,171800,326080760,3255,3255,3255,3255,0
|
|
20231212,171700,326080760,3255,3255,3255,3255,0
|
|
20231212,171600,326080760,3255,3255,3255,3255,0
|
|
20231212,171500,326080760,3255,3255,3255,3255,0
|
|
20231212,171400,326080760,3255,3255,3255,3255,2130
|
|
20231212,171300,326080760,3255,3255,3255,3255,0
|
|
20231212,171200,326080760,3255,3255,3255,3255,0
|
|
20231212,171100,326080760,3255,3255,3255,3255,0
|
|
20231212,171000,326080760,3255,3255,3255,3255,0
|
|
20231212,170900,326080760,3255,3255,3255,3255,0
|
|
20231212,170800,326080760,3255,3255,3255,3255,0
|
|
20231212,170700,326080760,3255,3255,3255,3255,0
|
|
20231212,170600,326080760,3255,3255,3255,3255,0
|
|
20231212,170500,326080760,3255,3255,3255,3255,0
|
|
20231212,170400,326080760,3255,3255,3255,3255,0
|
|
20231212,170300,326080760,3255,3255,3255,3255,0
|
|
20231212,170200,326080760,3255,3255,3255,3255,0
|
|
20231212,170100,326080760,3255,3255,3255,3255,0
|
|
20231212,170000,326080760,3255,3255,3255,3255,0
|
|
20231212,165900,326080760,3255,3255,3255,3255,0
|
|
20231212,165800,326080760,3255,3255,3255,3255,0
|
|
20231212,165700,326080760,3255,3255,3255,3255,0
|
|
20231212,165600,326080760,3255,3255,3255,3255,0
|
|
20231212,165500,326080760,3255,3255,3255,3255,0
|
|
20231212,165400,326080760,3255,3255,3255,3255,0
|
|
20231212,165300,326080760,3255,3255,3255,3255,0
|
|
20231212,165200,326080760,3255,3255,3255,3255,0
|
|
20231212,165100,326080760,3255,3255,3255,3255,0
|
|
20231212,165000,326080760,3255,3255,3255,3255,0
|
|
20231212,164900,326080760,3255,3255,3255,3255,0
|
|
20231212,164800,326080760,3255,3255,3255,3255,0
|
|
20231212,164700,326080760,3255,3255,3255,3255,0
|
|
20231212,164600,326080760,3255,3255,3255,3255,0
|
|
20231212,164500,326080760,3255,3255,3255,3255,0
|
|
20231212,164400,326080760,3255,3255,3255,3255,2130
|
|
20231212,164300,326080760,3255,3255,3255,3255,0
|
|
20231212,164200,326080760,3255,3255,3255,3255,0
|
|
20231212,164100,326080760,3255,3255,3255,3255,0
|
|
20231212,164000,326080760,3255,3255,3255,3255,0
|
|
20231212,163900,326080760,3255,3255,3255,3255,0
|
|
20231212,163800,326080760,3255,3255,3255,3255,0
|
|
20231212,163700,326080760,3255,3255,3255,3255,0
|
|
20231212,163600,326080760,3255,3255,3255,3255,0
|
|
20231212,163500,326080760,3255,3255,3255,3255,0
|
|
20231212,163400,326080760,3255,3255,3255,3255,0
|
|
20231212,163300,326080760,3255,3255,3255,3255,0
|
|
20231212,163200,326080760,3255,3255,3255,3255,0
|
|
20231212,163100,326080760,3255,3255,3255,3255,0
|
|
20231212,163000,326080760,3255,3255,3255,3255,0
|
|
20231212,162900,326080760,3255,3255,3255,3255,0
|
|
20231212,162800,326080760,3255,3255,3255,3255,0
|
|
20231212,162700,326080760,3255,3255,3255,3255,0
|
|
20231212,162600,326080760,3255,3255,3255,3255,0
|
|
20231212,162500,326080760,3255,3255,3255,3255,0
|
|
20231212,162400,326080760,3255,3255,3255,3255,0
|
|
20231212,162300,326080760,3255,3255,3255,3255,0
|
|
20231212,162200,326080760,3255,3255,3255,3255,0
|
|
20231212,162100,326080760,3255,3255,3255,3255,0
|
|
20231212,162000,326080760,3255,3255,3255,3255,0
|
|
20231212,161900,326080760,3255,3255,3255,3255,0
|
|
20231212,161800,326080760,3255,3255,3255,3255,0
|
|
20231212,161700,326080760,3255,3255,3255,3255,0
|
|
20231212,161600,326080760,3255,3255,3255,3255,0
|
|
20231212,161500,326080760,3255,3255,3255,3255,0
|
|
20231212,161400,326080760,3255,3255,3255,3255,2130
|
|
20231212,161300,326080760,3255,3255,3255,3255,0
|
|
20231212,161200,326080760,3255,3255,3255,3255,0
|
|
20231212,161100,326080760,3255,3255,3255,3255,0
|
|
20231212,161000,326080760,3255,3255,3255,3255,0
|
|
20231212,160900,326080760,3255,3255,3255,3255,0
|
|
20231212,160800,326080760,3255,3255,3255,3255,0
|
|
20231212,160700,326080760,3255,3255,3255,3255,0
|
|
20231212,160600,326080760,3255,3255,3255,3255,0
|
|
20231212,160500,326080760,3255,3255,3255,3255,0
|
|
20231212,160400,326080760,3255,3255,3255,3255,0
|
|
20231212,160300,326080760,3255,3255,3255,3255,0
|
|
20231212,160200,326080760,3255,3255,3255,3255,0
|
|
20231212,160100,326080760,3255,3255,3255,3255,0
|
|
20231212,160000,326080760,3255,3255,3255,3255,0
|
|
20231212,155900,326080760,3255,3255,3255,3255,0
|
|
20231212,155800,326080760,3255,3255,3255,3255,0
|
|
20231212,155700,326080760,3255,3255,3255,3255,0
|
|
20231212,155600,326080760,3255,3255,3255,3255,0
|
|
20231212,155500,326080760,3255,3255,3255,3255,0
|
|
20231212,155400,326080760,3255,3255,3255,3255,0
|
|
20231212,155300,326080760,3255,3255,3255,3255,0
|
|
20231212,155200,326080760,3255,3255,3255,3255,0
|
|
20231212,155100,326080760,3255,3255,3255,3255,0
|
|
20231212,155000,326080760,3255,3255,3255,3255,0
|
|
20231212,154900,326080760,3255,3255,3255,3255,0
|
|
20231212,154800,326080760,3255,3255,3255,3255,0
|
|
20231212,154700,326080760,3255,3255,3255,3255,0
|
|
20231212,154600,326080760,3255,3255,3255,3255,0
|
|
20231212,154500,326080760,3255,3255,3255,3255,0
|
|
20231212,154400,326080760,3255,3255,3255,3255,2130
|
|
20231212,154300,326080760,3255,3255,3255,3255,0
|
|
20231212,154200,326080760,3255,3255,3255,3255,0
|
|
20231212,154100,326080760,3255,3255,3255,3255,0
|
|
20231212,154000,326080760,3255,3255,3255,3255,0
|
|
20231212,153900,326080760,3255,3255,3255,3255,0
|
|
20231212,153800,326080760,3255,3255,3255,3255,0
|
|
20231212,153700,326080760,3255,3255,3255,3255,0
|
|
20231212,153600,326080760,3255,3255,3255,3255,0
|
|
20231212,153500,326080760,3255,3255,3255,3255,0
|
|
20231212,153400,326080760,3255,3255,3255,3255,0
|
|
20231212,153300,326080760,3255,3255,3255,3255,0
|
|
20231212,153200,326080760,3255,3255,3255,3255,0
|
|
20231212,153100,326080760,3255,3255,3255,3255,0
|
|
20231212,153000,326080760,3255,3255,3255,3255,2130
|
|
20231212,152900,319147610,3270,3270,3270,3270,0
|
|
20231212,152800,319147610,3270,3270,3270,3270,0
|
|
20231212,152700,319147610,3270,3270,3270,3270,0
|
|
20231212,152600,319147610,3270,3270,3270,3270,0
|
|
20231212,152500,319147610,3270,3270,3270,3270,0
|
|
20231212,152400,319147610,3270,3270,3270,3270,0
|
|
20231212,152300,319147610,3270,3270,3270,3270,0
|
|
20231212,152200,319147610,3270,3270,3270,3270,0
|
|
20231212,152100,319147610,3270,3270,3270,3270,0
|
|
20231212,152000,319147610,3270,3270,3270,3270,0
|
|
20231212,151900,319147610,3270,3270,3270,3260,984
|
|
20231212,151800,315938640,3260,3265,3265,3260,520
|
|
20231212,151700,314240940,3265,3260,3265,3260,821
|
|
20231212,151600,311560465,3265,3260,3265,3260,28
|
|
20231212,151500,311469135,3265,3265,3265,3265,104
|
|
20231212,151400,311129575,3260,3265,3265,3260,248
|
|
20231212,151300,310319950,3260,3265,3265,3260,19
|
|
20231212,151200,310258005,3265,3260,3265,3260,25
|
|
20231212,151100,310176470,3260,3260,3265,3260,140
|
|
20231212,151000,309720065,3260,3260,3260,3260,38
|
|
20231212,150900,309596185,3260,3260,3260,3260,0
|
|
20231212,150800,309596185,3260,3265,3265,3260,44
|
|
20231212,150700,309452740,3265,3260,3265,3260,20
|
|
20231212,150600,309387530,3265,3260,3265,3260,27
|
|
20231212,150500,309299465,3260,3265,3265,3260,39
|
|
20231212,150400,309172225,3265,3265,3265,3265,1
|
|
20231212,150300,309168960,3260,3265,3265,3260,20
|
|
20231212,150200,309103750,3260,3260,3260,3260,19
|
|
20231212,150100,309041810,3260,3260,3260,3260,19
|
|
20231212,150000,308979870,3260,3260,3260,3260,328
|
|
20231212,145900,307910590,3260,3260,3265,3260,41
|
|
20231212,145800,307776915,3260,3260,3260,3260,18
|
|
20231212,145700,307718235,3260,3260,3260,3260,542
|
|
20231212,145600,305951315,3265,3260,3265,3260,49
|
|
20231212,145500,305791570,3260,3260,3265,3260,42
|
|
20231212,145400,305654645,3260,3260,3260,3260,36
|
|
20231212,145300,305537285,3260,3260,3265,3260,45
|
|
20231212,145200,305390540,3260,3265,3265,3260,210
|
|
20231212,145100,304704925,3260,3260,3260,3260,40
|
|
20231212,145000,304574525,3260,3260,3260,3260,37
|
|
20231212,144900,304453905,3260,3260,3260,3260,30
|
|
20231212,144800,304356105,3260,3260,3260,3260,38
|
|
20231212,144700,304232225,3260,3260,3265,3260,241
|
|
20231212,144600,303446515,3260,3260,3260,3260,23
|
|
20231212,144500,303371535,3265,3260,3265,3260,42
|
|
20231212,144400,303234590,3260,3260,3260,3260,25
|
|
20231212,144300,303153090,3260,3260,3260,3260,41
|
|
20231212,144200,303019430,3260,3260,3260,3260,41
|
|
20231212,144100,302885770,3260,3260,3260,3260,33
|
|
20231212,144000,302778190,3260,3260,3260,3260,19
|
|
20231212,143900,302716250,3260,3260,3260,3260,40
|
|
20231212,143800,302585850,3260,3260,3260,3260,28
|
|
20231212,143700,302494570,3260,3260,3260,3260,43
|
|
20231212,143600,302354390,3260,3260,3260,3260,32
|
|
20231212,143500,302250070,3260,3260,3265,3260,215
|
|
20231212,143400,301549150,3260,3260,3260,3260,44
|
|
20231212,143300,301405710,3260,3265,3265,3260,70
|
|
20231212,143200,301177300,3260,3265,3265,3260,37
|
|
20231212,143100,301056645,3260,3265,3265,3260,69
|
|
20231212,143000,300831590,3260,3265,3265,3260,38
|
|
20231212,142900,300707695,3260,3260,3260,3260,28
|
|
20231212,142800,300616415,3260,3260,3260,3260,23
|
|
20231212,142700,300541435,3260,3260,3260,3260,35
|
|
20231212,142600,300427335,3260,3260,3260,3260,42
|
|
20231212,142500,300290415,3260,3260,3260,3260,30
|
|
20231212,142400,300192615,3260,3260,3260,3260,59
|
|
20231212,142300,300000275,3260,3260,3260,3260,24
|
|
20231212,142200,299922035,3260,3260,3260,3260,30
|
|
20231212,142100,299824235,3260,3265,3265,3260,82
|
|
20231212,142000,299556895,3260,3260,3260,3260,101
|
|
20231212,141900,299227635,3260,3265,3265,3260,27
|
|
20231212,141800,299139595,3265,3265,3265,3260,50
|
|
20231212,141700,298976370,3265,3265,3265,3265,1
|
|
20231212,141600,298973105,3265,3265,3265,3265,10
|
|
20231212,141500,298940455,3260,3260,3260,3260,0
|
|
20231212,141400,298940455,3260,3260,3260,3260,0
|
|
20231212,141300,298940455,3260,3260,3260,3260,0
|
|
20231212,141200,298940455,3260,3265,3265,3260,991
|
|
20231212,141100,295709195,3265,3265,3265,3265,13
|
|
20231212,141000,295666750,3265,3265,3265,3265,8
|
|
20231212,140900,295640630,3265,3265,3265,3265,0
|
|
20231212,140800,295640630,3265,3265,3265,3265,300
|
|
20231212,140700,294661130,3255,3255,3255,3255,0
|
|
20231212,140600,294661130,3255,3255,3255,3255,0
|
|
20231212,140500,294661130,3255,3255,3255,3255,0
|
|
20231212,140400,294661130,3255,3255,3255,3255,0
|
|
20231212,140300,294661130,3255,3255,3255,3255,0
|
|
20231212,140200,294661130,3255,3255,3255,3255,0
|
|
20231212,140100,294661130,3255,3255,3255,3255,0
|
|
20231212,140000,294661130,3255,3255,3255,3255,0
|
|
20231212,135900,294661130,3255,3255,3255,3255,0
|
|
20231212,135800,294661130,3255,3255,3255,3255,0
|
|
20231212,135700,294661130,3255,3255,3255,3255,0
|
|
20231212,135600,294661130,3255,3255,3255,3255,0
|
|
20231212,135500,294661130,3255,3255,3255,3255,0
|
|
20231212,135400,294661130,3255,3255,3255,3255,0
|
|
20231212,135300,294661130,3255,3255,3255,3255,100
|
|
20231212,135200,294335630,3255,3265,3265,3255,3127
|
|
20231212,135100,284145560,3270,3270,3270,3270,1
|
|
20231212,135000,284142290,3265,3265,3265,3265,147
|
|
20231212,134900,283662335,3265,3265,3265,3265,0
|
|
20231212,134800,283662335,3265,3265,3265,3265,40
|
|
20231212,134700,283531735,3265,3265,3265,3265,1014
|
|
20231212,134600,280221025,3270,3270,3270,3270,666
|
|
20231212,134500,278043205,3270,3270,3270,3270,0
|
|
20231212,134400,278043205,3270,3270,3270,3270,0
|
|
20231212,134300,278043205,3270,3270,3270,3270,0
|
|
20231212,134200,278043205,3270,3270,3270,3270,899
|
|
20231212,134100,275103475,3265,3265,3265,3265,0
|
|
20231212,134000,275103475,3265,3265,3265,3265,0
|
|
20231212,133900,275103475,3265,3265,3265,3265,0
|
|
20231212,133800,275103475,3265,3265,3265,3265,882
|
|
20231212,133700,272223745,3265,3265,3270,3265,30
|
|
20231212,133600,272125770,3265,3265,3265,3265,26
|
|
20231212,133500,272040880,3265,3265,3265,3265,525
|
|
20231212,133400,270326755,3265,3265,3265,3265,26
|
|
20231212,133300,270241865,3265,3265,3270,3265,22
|
|
20231212,133200,270170010,3270,3270,3270,3270,89
|
|
20231212,133100,269878980,3270,3270,3270,3270,0
|
|
20231212,133000,269878980,3270,3270,3270,3270,11
|
|
20231212,132900,269843010,3270,3270,3270,3270,1
|
|
20231212,132800,269839740,3270,3270,3270,3270,0
|
|
20231212,132700,269839740,3270,3270,3270,3270,0
|
|
20231212,132600,269839740,3270,3270,3270,3270,1
|
|
20231212,132500,269836470,3270,3270,3270,3270,0
|
|
20231212,132400,269836470,3270,3270,3270,3270,1
|
|
20231212,132300,269833200,3265,3265,3265,3265,1
|
|
20231212,132200,269829935,3270,3270,3270,3270,0
|
|
20231212,132100,269829935,3270,3270,3270,3270,0
|
|
20231212,132000,269829935,3270,3270,3270,3270,0
|
|
20231212,131900,269829935,3270,3270,3270,3270,0
|
|
20231212,131800,269829935,3270,3270,3270,3270,0
|
|
20231212,131700,269829935,3270,3270,3270,3270,5
|
|
20231212,131600,269813585,3270,3270,3270,3270,0
|
|
20231212,131500,269813585,3270,3270,3270,3270,1
|
|
20231212,131400,269810315,3270,3270,3270,3270,202
|
|
20231212,131300,269149775,3270,3270,3270,3270,0
|
|
20231212,131200,269149775,3270,3270,3270,3270,0
|
|
20231212,131100,269149775,3270,3270,3270,3270,2
|
|
20231212,131000,269143235,3265,3265,3265,3265,177
|
|
20231212,130900,268565330,3265,3265,3265,3265,0
|
|
20231212,130800,268565330,3265,3265,3265,3265,0
|
|
20231212,130700,268565330,3265,3265,3265,3265,0
|
|
20231212,130600,268565330,3265,3265,3265,3265,101
|
|
20231212,130500,268235565,3265,3265,3265,3265,701
|
|
20231212,130400,265946800,3265,3265,3265,3265,1
|
|
20231212,130300,265943535,3265,3265,3265,3265,3
|
|
20231212,130200,265933740,3260,3260,3260,3260,0
|
|
20231212,130100,265933740,3260,3260,3260,3260,0
|
|
20231212,130000,265933740,3260,3260,3260,3260,1
|
|
20231212,125900,265930480,3265,3265,3265,3265,23
|
|
20231212,125800,265855385,3265,3265,3265,3265,2
|
|
20231212,125700,265848855,3265,3265,3265,3265,10
|
|
20231212,125600,265816205,3265,3265,3265,3265,0
|
|
20231212,125500,265816205,3265,3265,3265,3265,10
|
|
20231212,125400,265783555,3265,3265,3265,3265,2
|
|
20231212,125300,265777025,3265,3265,3265,3265,3
|
|
20231212,125200,265767230,3260,3260,3260,3260,0
|
|
20231212,125100,265767230,3260,3260,3260,3260,149
|
|
20231212,125000,265281490,3260,3260,3260,3260,0
|
|
20231212,124900,265281490,3260,3260,3260,3260,0
|
|
20231212,124800,265281490,3260,3260,3260,3260,0
|
|
20231212,124700,265281490,3260,3260,3260,3260,0
|
|
20231212,124600,265281490,3260,3260,3260,3260,368
|
|
20231212,124500,264081810,3265,3265,3265,3265,22
|
|
20231212,124400,264009980,3255,3255,3255,3255,0
|
|
20231212,124300,264009980,3255,3255,3255,3255,2631
|
|
20231212,124200,255446075,3255,3255,3255,3255,905
|
|
20231212,124100,252500300,3255,3255,3255,3255,10
|
|
20231212,124000,252467750,3255,3255,3255,3255,0
|
|
20231212,123900,252467750,3255,3255,3255,3255,1446
|
|
20231212,123800,247761020,3255,3255,3255,3255,1
|
|
20231212,123700,247757765,3255,3255,3255,3255,810
|
|
20231212,123600,245121215,3255,3255,3255,3255,24
|
|
20231212,123500,245043095,3255,3255,3255,3255,0
|
|
20231212,123400,245043095,3255,3255,3255,3255,0
|
|
20231212,123300,245043095,3255,3255,3255,3255,62
|
|
20231212,123200,244841285,3255,3255,3255,3255,0
|
|
20231212,123100,244841285,3255,3255,3255,3255,5
|
|
20231212,123000,244825010,3255,3255,3255,3255,5
|
|
20231212,122900,244808735,3255,3255,3255,3255,2
|
|
20231212,122800,244802225,3255,3255,3255,3255,7
|
|
20231212,122700,244779440,3255,3255,3255,3255,11
|
|
20231212,122600,244743635,3255,3255,3255,3255,228
|
|
20231212,122500,244001495,3255,3255,3255,3255,0
|
|
20231212,122400,244001495,3255,3255,3255,3255,10
|
|
20231212,122300,243968945,3255,3255,3255,3255,52
|
|
20231212,122200,243799685,3255,3255,3255,3255,0
|
|
20231212,122100,243799685,3255,3255,3255,3255,56
|
|
20231212,122000,243617405,3255,3255,3255,3255,505
|
|
20231212,121900,241973630,3255,3255,3255,3255,30
|
|
20231212,121800,241875980,3255,3255,3255,3255,2
|
|
20231212,121700,241869470,3250,3250,3250,3250,0
|
|
20231212,121600,241869470,3250,3255,3255,3250,32
|
|
20231212,121500,241765460,3255,3255,3255,3255,3
|
|
20231212,121400,241755695,3255,3255,3255,3255,10
|
|
20231212,121300,241723145,3255,3255,3255,3255,21
|
|
20231212,121200,241654790,3250,3250,3250,3250,1
|
|
20231212,121100,241651540,3255,3255,3255,3255,0
|
|
20231212,121000,241651540,3255,3255,3255,3255,0
|
|
20231212,120900,241651540,3255,3255,3255,3255,13
|
|
20231212,120800,241609225,3255,3255,3255,3255,0
|
|
20231212,120700,241609225,3255,3255,3255,3255,0
|
|
20231212,120600,241609225,3255,3255,3255,3255,50
|
|
20231212,120500,241446475,3255,3255,3255,3255,53
|
|
20231212,120400,241273960,3250,3250,3250,3250,0
|
|
20231212,120300,241273960,3250,3250,3250,3250,4
|
|
20231212,120200,241260960,3245,3250,3250,3245,1034
|
|
20231212,120100,237904815,3250,3255,3255,3250,834
|
|
20231212,120000,235194310,3255,3255,3255,3255,10
|
|
20231212,115900,235161760,3255,3255,3255,3255,1
|
|
20231212,115800,235158505,3250,3250,3250,3250,0
|
|
20231212,115700,235158505,3250,3250,3250,3250,5
|
|
20231212,115600,235142255,3250,3250,3250,3250,6057
|
|
20231212,115500,215457005,3250,3250,3250,3250,0
|
|
20231212,115400,215457005,3250,3250,3250,3250,15
|
|
20231212,115300,215408255,3250,3250,3250,3250,1
|
|
20231212,115200,215405005,3250,3250,3250,3245,1887
|
|
20231212,115100,209273755,3250,3250,3250,3250,1755
|
|
20231212,115000,203570005,3255,3255,3255,3255,88
|
|
20231212,114900,203283565,3255,3255,3255,3255,0
|
|
20231212,114800,203283565,3255,3250,3255,3250,140
|
|
20231212,114700,202828065,3250,3250,3250,3250,100
|
|
20231212,114600,202503065,3255,3255,3255,3255,0
|
|
20231212,114500,202503065,3255,3255,3255,3255,15
|
|
20231212,114400,202454240,3255,3255,3255,3255,0
|
|
20231212,114300,202454240,3255,3255,3255,3255,151
|
|
20231212,114200,201962735,3255,3255,3255,3255,101
|
|
20231212,114100,201633980,3255,3255,3255,3255,100
|
|
20231212,114000,201308480,3255,3255,3255,3255,0
|
|
20231212,113900,201308480,3255,3255,3255,3255,33
|
|
20231212,113800,201201065,3255,3255,3255,3255,28
|
|
20231212,113700,201109925,3255,3255,3255,3255,415
|
|
20231212,113600,199759100,3255,3255,3255,3255,5
|
|
20231212,113500,199742825,3255,3255,3255,3255,77
|
|
20231212,113400,199492190,3255,3250,3255,3250,55
|
|
20231212,113300,199313410,3255,3255,3255,3255,10
|
|
20231212,113200,199280860,3255,3255,3255,3255,0
|
|
20231212,113100,199280860,3255,3255,3255,3255,50
|
|
20231212,113000,199118110,3250,3260,3260,3250,4709
|
|
20231212,112900,183787565,3260,3260,3260,3260,20
|
|
20231212,112800,183722365,3260,3260,3260,3260,0
|
|
20231212,112700,183722365,3260,3260,3260,3260,0
|
|
20231212,112600,183722365,3260,3260,3260,3260,3
|
|
20231212,112500,183712585,3255,3255,3255,3255,0
|
|
20231212,112400,183712585,3255,3255,3255,3255,0
|
|
20231212,112300,183712585,3255,3255,3255,3255,0
|
|
20231212,112200,183712585,3255,3255,3255,3255,0
|
|
20231212,112100,183712585,3255,3255,3255,3255,373
|
|
20231212,112000,182498470,3250,3250,3250,3245,551
|
|
20231212,111900,180707905,3250,3250,3250,3250,1058
|
|
20231212,111800,177269405,3250,3250,3250,3250,793
|
|
20231212,111700,174692155,3250,3250,3250,3250,25
|
|
20231212,111600,174610905,3250,3250,3250,3250,261
|
|
20231212,111500,173762655,3250,3250,3250,3250,109
|
|
20231212,111400,173408405,3250,3250,3250,3245,6076
|
|
20231212,111300,153665760,3250,3260,3260,3250,831
|
|
20231212,111200,150964610,3250,3260,3260,3250,57
|
|
20231212,111100,150778810,3260,3245,3260,3245,1376
|
|
20231212,111000,146306115,3260,3250,3260,3245,1843
|
|
20231212,110900,140325000,3245,3275,3275,3245,17715
|
|
20231212,110800,82659565,3275,3275,3275,3275,2
|
|
20231212,110700,82653015,3270,3270,3270,3270,200
|
|
20231212,110600,81999015,3275,3275,3275,3275,0
|
|
20231212,110500,81999015,3275,3275,3275,3275,0
|
|
20231212,110400,81999015,3275,3275,3275,3275,0
|
|
20231212,110300,81999015,3275,3270,3275,3270,99
|
|
20231212,110200,81674875,3265,3265,3265,3265,100
|
|
20231212,110100,81348375,3265,3270,3270,3265,900
|
|
20231212,110000,78406800,3275,3275,3275,3275,185
|
|
20231212,105900,77800925,3275,3275,3275,3275,100
|
|
20231212,105800,77473425,3275,3275,3275,3275,7
|
|
20231212,105700,77450500,3275,3275,3275,3275,0
|
|
20231212,105600,77450500,3275,3275,3275,3275,82
|
|
20231212,105500,77181950,3275,3275,3275,3275,31
|
|
20231212,105400,77080425,3275,3275,3275,3275,0
|
|
20231212,105300,77080425,3275,3275,3275,3275,0
|
|
20231212,105200,77080425,3275,3275,3275,3275,384
|
|
20231212,105100,75822825,3280,3280,3280,3280,20
|
|
20231212,105000,75757225,3280,3280,3280,3280,1
|
|
20231212,104900,75753945,3280,3280,3280,3280,0
|
|
20231212,104800,75753945,3280,3280,3280,3280,0
|
|
20231212,104700,75753945,3280,3280,3280,3280,0
|
|
20231212,104600,75753945,3280,3280,3280,3280,0
|
|
20231212,104500,75753945,3280,3280,3280,3280,0
|
|
20231212,104400,75753945,3280,3280,3280,3280,0
|
|
20231212,104300,75753945,3280,3280,3280,3280,0
|
|
20231212,104200,75753945,3280,3280,3280,3280,0
|
|
20231212,104100,75753945,3280,3280,3280,3280,0
|
|
20231212,104000,75753945,3280,3280,3280,3280,0
|
|
20231212,103900,75753945,3280,3280,3280,3280,310
|
|
20231212,103800,74737145,3270,3270,3270,3270,0
|
|
20231212,103700,74737145,3270,3275,3275,3270,2286
|
|
20231212,103600,67261830,3275,3275,3275,3275,0
|
|
20231212,103500,67261830,3275,3275,3275,3275,0
|
|
20231212,103400,67261830,3275,3275,3275,3275,0
|
|
20231212,103300,67261830,3275,3275,3275,3275,0
|
|
20231212,103200,67261830,3275,3275,3275,3275,0
|
|
20231212,103100,67261830,3275,3275,3275,3275,399
|
|
20231212,103000,65955105,3270,3270,3270,3270,0
|
|
20231212,102900,65955105,3270,3270,3270,3270,0
|
|
20231212,102800,65955105,3270,3270,3270,3270,0
|
|
20231212,102700,65955105,3270,3270,3270,3270,0
|
|
20231212,102600,65955105,3270,3270,3270,3270,0
|
|
20231212,102500,65955105,3270,3270,3270,3270,0
|
|
20231212,102400,65955105,3270,3270,3270,3270,0
|
|
20231212,102300,65955105,3270,3270,3270,3270,0
|
|
20231212,102200,65955105,3270,3270,3270,3270,0
|
|
20231212,102100,65955105,3270,3270,3270,3270,1000
|
|
20231212,102000,62685105,3275,3280,3280,3275,575
|
|
20231212,101900,60801930,3280,3280,3280,3280,1
|
|
20231212,101800,60798650,3275,3275,3275,3275,0
|
|
20231212,101700,60798650,3275,3275,3275,3275,0
|
|
20231212,101600,60798650,3275,3275,3275,3275,0
|
|
20231212,101500,60798650,3275,3275,3275,3275,0
|
|
20231212,101400,60798650,3275,3275,3275,3275,307
|
|
20231212,101300,59793225,3280,3280,3280,3280,0
|
|
20231212,101200,59793225,3280,3280,3280,3280,0
|
|
20231212,101100,59793225,3280,3280,3280,3280,2
|
|
20231212,101000,59786665,3280,3270,3280,3270,2013
|
|
20231212,100900,53192100,3275,3275,3275,3275,152
|
|
20231212,100800,52694300,3275,3275,3275,3275,0
|
|
20231212,100700,52694300,3275,3275,3275,3275,9
|
|
20231212,100600,52664825,3275,3275,3275,3275,4
|
|
20231212,100500,52651725,3275,3275,3275,3275,100
|
|
20231212,100400,52324225,3275,3275,3275,3275,2
|
|
20231212,100300,52317675,3275,3275,3275,3275,306
|
|
20231212,100200,51315525,3275,3275,3275,3275,11
|
|
20231212,100100,51279500,3275,3275,3275,3275,0
|
|
20231212,100000,51279500,3275,3275,3275,3275,0
|
|
20231212,095900,51279500,3275,3275,3275,3275,1
|
|
20231212,095800,51276225,3275,3275,3275,3275,0
|
|
20231212,095700,51276225,3275,3275,3275,3275,0
|
|
20231212,095600,51276225,3275,3275,3275,3275,0
|
|
20231212,095500,51276225,3275,3275,3275,3275,0
|
|
20231212,095400,51276225,3275,3275,3275,3275,0
|
|
20231212,095300,51276225,3275,3275,3275,3275,320
|
|
20231212,095200,50228225,3275,3275,3275,3275,1
|
|
20231212,095100,50224950,3275,3275,3275,3275,331
|
|
20231212,095000,49140925,3275,3275,3275,3275,3
|
|
20231212,094900,49131100,3275,3275,3275,3275,917
|
|
20231212,094800,46127925,3275,3275,3275,3275,124
|
|
20231212,094700,45721825,3280,3280,3280,3280,0
|
|
20231212,094600,45721825,3280,3280,3280,3280,4
|
|
20231212,094500,45708705,3280,3280,3280,3280,3
|
|
20231212,094400,45698865,3280,3280,3280,3280,38
|
|
20231212,094300,45574225,3280,3280,3280,3280,242
|
|
20231212,094200,44780465,3280,3275,3280,3275,1125
|
|
20231212,094100,41095770,3280,3280,3280,3280,30
|
|
20231212,094000,40997370,3280,3280,3280,3280,6
|
|
20231212,093900,40977690,3280,3280,3280,3280,0
|
|
20231212,093800,40977690,3280,3280,3280,3280,27
|
|
20231212,093700,40889130,3275,3275,3275,3275,1
|
|
20231212,093600,40885855,3280,3280,3280,3280,15
|
|
20231212,093500,40836655,3280,3280,3280,3280,155
|
|
20231212,093400,40328255,3280,3280,3280,3280,21
|
|
20231212,093300,40259375,3280,3280,3280,3280,7
|
|
20231212,093200,40236415,3280,3275,3280,3275,407
|
|
20231212,093100,38903485,3275,3275,3275,3275,48
|
|
20231212,093000,38746285,3275,3275,3275,3275,24
|
|
20231212,092900,38667685,3275,3275,3275,3275,0
|
|
20231212,092800,38667685,3275,3275,3275,3275,0
|
|
20231212,092700,38667685,3275,3275,3275,3275,20
|
|
20231212,092600,38602185,3275,3275,3275,3275,178
|
|
20231212,092500,38019235,3270,3275,3275,3270,2
|
|
20231212,092400,38012690,3275,3275,3275,3275,1
|
|
20231212,092300,38009415,3275,3275,3275,3275,51
|
|
20231212,092200,37842390,3275,3275,3275,3275,0
|
|
20231212,092100,37842390,3275,3275,3275,3275,10
|
|
20231212,092000,37809640,3275,3275,3275,3275,72
|
|
20231212,091900,37573840,3275,3275,3275,3275,83
|
|
20231212,091800,37302015,3270,3270,3270,3270,2
|
|
20231212,091700,37295475,3275,3275,3275,3275,100
|
|
20231212,091600,36967975,3270,3270,3270,3270,116
|
|
20231212,091500,36588655,3270,3270,3270,3270,81
|
|
20231212,091400,36323785,3270,3270,3270,3270,1
|
|
20231212,091300,36320515,3270,3270,3270,3270,102
|
|
20231212,091200,35986975,3265,3265,3265,3265,0
|
|
20231212,091100,35986975,3265,3265,3265,3265,0
|
|
20231212,091000,35986975,3265,3280,3280,3265,194
|
|
20231212,090900,35352900,3275,3275,3275,3275,305
|
|
20231212,090800,34354025,3270,3270,3270,3270,0
|
|
20231212,090700,34354025,3270,3270,3270,3270,9
|
|
20231212,090600,34324595,3260,3270,3270,3260,8024
|
|
20231212,090500,8162430,3270,3270,3270,3270,1357
|
|
20231212,090400,3725040,3280,3280,3280,3280,50
|
|
20231212,090300,3561040,3280,3270,3280,3270,501
|
|
20231212,090200,1922760,3270,3270,3270,3270,1
|
|
20231212,090100,1919490,3270,3270,3270,3270,1
|
|
20231212,090000,1916220,3270,3270,3270,3270,586
|