640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,193700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,193600,1659569690,4285,4285,4285,4285,0
|
|
20231205,193500,1659569690,4285,4285,4285,4285,0
|
|
20231205,193400,1659569690,4285,4285,4285,4285,0
|
|
20231205,193300,1659569690,4285,4285,4285,4285,0
|
|
20231205,193200,1659569690,4285,4285,4285,4285,0
|
|
20231205,193100,1659569690,4285,4285,4285,4285,0
|
|
20231205,193000,1659569690,4285,4285,4285,4285,0
|
|
20231205,192900,1659569690,4285,4285,4285,4285,0
|
|
20231205,192800,1659569690,4285,4285,4285,4285,0
|
|
20231205,192700,1659569690,4285,4285,4285,4285,0
|
|
20231205,192600,1659569690,4285,4285,4285,4285,0
|
|
20231205,192500,1659569690,4285,4285,4285,4285,0
|
|
20231205,192400,1659569690,4285,4285,4285,4285,0
|
|
20231205,192300,1659569690,4285,4285,4285,4285,0
|
|
20231205,192200,1659569690,4285,4285,4285,4285,0
|
|
20231205,192100,1659569690,4285,4285,4285,4285,0
|
|
20231205,192000,1659569690,4285,4285,4285,4285,0
|
|
20231205,191900,1659569690,4285,4285,4285,4285,0
|
|
20231205,191800,1659569690,4285,4285,4285,4285,0
|
|
20231205,191700,1659569690,4285,4285,4285,4285,0
|
|
20231205,191600,1659569690,4285,4285,4285,4285,0
|
|
20231205,191500,1659569690,4285,4285,4285,4285,0
|
|
20231205,191400,1659569690,4285,4285,4285,4285,0
|
|
20231205,191300,1659569690,4285,4285,4285,4285,0
|
|
20231205,191200,1659569690,4285,4285,4285,4285,0
|
|
20231205,191100,1659569690,4285,4285,4285,4285,0
|
|
20231205,191000,1659569690,4285,4285,4285,4285,0
|
|
20231205,190900,1659569690,4285,4285,4285,4285,0
|
|
20231205,190800,1659569690,4285,4285,4285,4285,0
|
|
20231205,190700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,190600,1659569690,4285,4285,4285,4285,0
|
|
20231205,190500,1659569690,4285,4285,4285,4285,0
|
|
20231205,190400,1659569690,4285,4285,4285,4285,0
|
|
20231205,190300,1659569690,4285,4285,4285,4285,0
|
|
20231205,190200,1659569690,4285,4285,4285,4285,0
|
|
20231205,190100,1659569690,4285,4285,4285,4285,0
|
|
20231205,190000,1659569690,4285,4285,4285,4285,0
|
|
20231205,185900,1659569690,4285,4285,4285,4285,0
|
|
20231205,185800,1659569690,4285,4285,4285,4285,0
|
|
20231205,185700,1659569690,4285,4285,4285,4285,0
|
|
20231205,185600,1659569690,4285,4285,4285,4285,0
|
|
20231205,185500,1659569690,4285,4285,4285,4285,0
|
|
20231205,185400,1659569690,4285,4285,4285,4285,0
|
|
20231205,185300,1659569690,4285,4285,4285,4285,0
|
|
20231205,185200,1659569690,4285,4285,4285,4285,0
|
|
20231205,185100,1659569690,4285,4285,4285,4285,0
|
|
20231205,185000,1659569690,4285,4285,4285,4285,0
|
|
20231205,184900,1659569690,4285,4285,4285,4285,0
|
|
20231205,184800,1659569690,4285,4285,4285,4285,0
|
|
20231205,184700,1659569690,4285,4285,4285,4285,0
|
|
20231205,184600,1659569690,4285,4285,4285,4285,0
|
|
20231205,184500,1659569690,4285,4285,4285,4285,0
|
|
20231205,184400,1659569690,4285,4285,4285,4285,0
|
|
20231205,184300,1659569690,4285,4285,4285,4285,0
|
|
20231205,184200,1659569690,4285,4285,4285,4285,0
|
|
20231205,184100,1659569690,4285,4285,4285,4285,0
|
|
20231205,184000,1659569690,4285,4285,4285,4285,0
|
|
20231205,183900,1659569690,4285,4285,4285,4285,0
|
|
20231205,183800,1659569690,4285,4285,4285,4285,0
|
|
20231205,183700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,183600,1659569690,4285,4285,4285,4285,0
|
|
20231205,183500,1659569690,4285,4285,4285,4285,0
|
|
20231205,183400,1659569690,4285,4285,4285,4285,0
|
|
20231205,183300,1659569690,4285,4285,4285,4285,0
|
|
20231205,183200,1659569690,4285,4285,4285,4285,0
|
|
20231205,183100,1659569690,4285,4285,4285,4285,0
|
|
20231205,183000,1659569690,4285,4285,4285,4285,0
|
|
20231205,182900,1659569690,4285,4285,4285,4285,0
|
|
20231205,182800,1659569690,4285,4285,4285,4285,0
|
|
20231205,182700,1659569690,4285,4285,4285,4285,0
|
|
20231205,182600,1659569690,4285,4285,4285,4285,0
|
|
20231205,182500,1659569690,4285,4285,4285,4285,0
|
|
20231205,182400,1659569690,4285,4285,4285,4285,0
|
|
20231205,182300,1659569690,4285,4285,4285,4285,0
|
|
20231205,182200,1659569690,4285,4285,4285,4285,0
|
|
20231205,182100,1659569690,4285,4285,4285,4285,0
|
|
20231205,182000,1659569690,4285,4285,4285,4285,0
|
|
20231205,181900,1659569690,4285,4285,4285,4285,0
|
|
20231205,181800,1659569690,4285,4285,4285,4285,0
|
|
20231205,181700,1659569690,4285,4285,4285,4285,0
|
|
20231205,181600,1659569690,4285,4285,4285,4285,0
|
|
20231205,181500,1659569690,4285,4285,4285,4285,0
|
|
20231205,181400,1659569690,4285,4285,4285,4285,0
|
|
20231205,181300,1659569690,4285,4285,4285,4285,0
|
|
20231205,181200,1659569690,4285,4285,4285,4285,0
|
|
20231205,181100,1659569690,4285,4285,4285,4285,0
|
|
20231205,181000,1659569690,4285,4285,4285,4285,0
|
|
20231205,180900,1659569690,4285,4285,4285,4285,0
|
|
20231205,180800,1659569690,4285,4285,4285,4285,0
|
|
20231205,180700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,180600,1659569690,4285,4285,4285,4285,0
|
|
20231205,180500,1659569690,4285,4285,4285,4285,0
|
|
20231205,180400,1659569690,4285,4285,4285,4285,0
|
|
20231205,180300,1659569690,4285,4285,4285,4285,0
|
|
20231205,180200,1659569690,4285,4285,4285,4285,0
|
|
20231205,180100,1659569690,4285,4285,4285,4285,0
|
|
20231205,180000,1659569690,4285,4285,4285,4285,0
|
|
20231205,175900,1659569690,4285,4285,4285,4285,0
|
|
20231205,175800,1659569690,4285,4285,4285,4285,0
|
|
20231205,175700,1659569690,4285,4285,4285,4285,0
|
|
20231205,175600,1659569690,4285,4285,4285,4285,0
|
|
20231205,175500,1659569690,4285,4285,4285,4285,0
|
|
20231205,175400,1659569690,4285,4285,4285,4285,0
|
|
20231205,175300,1659569690,4285,4285,4285,4285,0
|
|
20231205,175200,1659569690,4285,4285,4285,4285,0
|
|
20231205,175100,1659569690,4285,4285,4285,4285,0
|
|
20231205,175000,1659569690,4285,4285,4285,4285,0
|
|
20231205,174900,1659569690,4285,4285,4285,4285,0
|
|
20231205,174800,1659569690,4285,4285,4285,4285,0
|
|
20231205,174700,1659569690,4285,4285,4285,4285,0
|
|
20231205,174600,1659569690,4285,4285,4285,4285,0
|
|
20231205,174500,1659569690,4285,4285,4285,4285,0
|
|
20231205,174400,1659569690,4285,4285,4285,4285,0
|
|
20231205,174300,1659569690,4285,4285,4285,4285,0
|
|
20231205,174200,1659569690,4285,4285,4285,4285,0
|
|
20231205,174100,1659569690,4285,4285,4285,4285,0
|
|
20231205,174000,1659569690,4285,4285,4285,4285,0
|
|
20231205,173900,1659569690,4285,4285,4285,4285,0
|
|
20231205,173800,1659569690,4285,4285,4285,4285,0
|
|
20231205,173700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,173600,1659569690,4285,4285,4285,4285,0
|
|
20231205,173500,1659569690,4285,4285,4285,4285,0
|
|
20231205,173400,1659569690,4285,4285,4285,4285,0
|
|
20231205,173300,1659569690,4285,4285,4285,4285,0
|
|
20231205,173200,1659569690,4285,4285,4285,4285,0
|
|
20231205,173100,1659569690,4285,4285,4285,4285,0
|
|
20231205,173000,1659569690,4285,4285,4285,4285,0
|
|
20231205,172900,1659569690,4285,4285,4285,4285,0
|
|
20231205,172800,1659569690,4285,4285,4285,4285,0
|
|
20231205,172700,1659569690,4285,4285,4285,4285,0
|
|
20231205,172600,1659569690,4285,4285,4285,4285,0
|
|
20231205,172500,1659569690,4285,4285,4285,4285,0
|
|
20231205,172400,1659569690,4285,4285,4285,4285,0
|
|
20231205,172300,1659569690,4285,4285,4285,4285,0
|
|
20231205,172200,1659569690,4285,4285,4285,4285,0
|
|
20231205,172100,1659569690,4285,4285,4285,4285,0
|
|
20231205,172000,1659569690,4285,4285,4285,4285,0
|
|
20231205,171900,1659569690,4285,4285,4285,4285,0
|
|
20231205,171800,1659569690,4285,4285,4285,4285,0
|
|
20231205,171700,1659569690,4285,4285,4285,4285,0
|
|
20231205,171600,1659569690,4285,4285,4285,4285,0
|
|
20231205,171500,1659569690,4285,4285,4285,4285,0
|
|
20231205,171400,1659569690,4285,4285,4285,4285,0
|
|
20231205,171300,1659569690,4285,4285,4285,4285,0
|
|
20231205,171200,1659569690,4285,4285,4285,4285,0
|
|
20231205,171100,1659569690,4285,4285,4285,4285,0
|
|
20231205,171000,1659569690,4285,4285,4285,4285,0
|
|
20231205,170900,1659569690,4285,4285,4285,4285,0
|
|
20231205,170800,1659569690,4285,4285,4285,4285,0
|
|
20231205,170700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,170600,1659569690,4285,4285,4285,4285,0
|
|
20231205,170500,1659569690,4285,4285,4285,4285,0
|
|
20231205,170400,1659569690,4285,4285,4285,4285,0
|
|
20231205,170300,1659569690,4285,4285,4285,4285,0
|
|
20231205,170200,1659569690,4285,4285,4285,4285,0
|
|
20231205,170100,1659569690,4285,4285,4285,4285,0
|
|
20231205,170000,1659569690,4285,4285,4285,4285,0
|
|
20231205,165900,1659569690,4285,4285,4285,4285,0
|
|
20231205,165800,1659569690,4285,4285,4285,4285,0
|
|
20231205,165700,1659569690,4285,4285,4285,4285,0
|
|
20231205,165600,1659569690,4285,4285,4285,4285,0
|
|
20231205,165500,1659569690,4285,4285,4285,4285,0
|
|
20231205,165400,1659569690,4285,4285,4285,4285,0
|
|
20231205,165300,1659569690,4285,4285,4285,4285,0
|
|
20231205,165200,1659569690,4285,4285,4285,4285,0
|
|
20231205,165100,1659569690,4285,4285,4285,4285,0
|
|
20231205,165000,1659569690,4285,4285,4285,4285,0
|
|
20231205,164900,1659569690,4285,4285,4285,4285,0
|
|
20231205,164800,1659569690,4285,4285,4285,4285,0
|
|
20231205,164700,1659569690,4285,4285,4285,4285,0
|
|
20231205,164600,1659569690,4285,4285,4285,4285,0
|
|
20231205,164500,1659569690,4285,4285,4285,4285,0
|
|
20231205,164400,1659569690,4285,4285,4285,4285,0
|
|
20231205,164300,1659569690,4285,4285,4285,4285,0
|
|
20231205,164200,1659569690,4285,4285,4285,4285,0
|
|
20231205,164100,1659569690,4285,4285,4285,4285,0
|
|
20231205,164000,1659569690,4285,4285,4285,4285,0
|
|
20231205,163900,1659569690,4285,4285,4285,4285,0
|
|
20231205,163800,1659569690,4285,4285,4285,4285,0
|
|
20231205,163700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,163600,1659569690,4285,4285,4285,4285,0
|
|
20231205,163500,1659569690,4285,4285,4285,4285,0
|
|
20231205,163400,1659569690,4285,4285,4285,4285,0
|
|
20231205,163300,1659569690,4285,4285,4285,4285,0
|
|
20231205,163200,1659569690,4285,4285,4285,4285,0
|
|
20231205,163100,1659569690,4285,4285,4285,4285,0
|
|
20231205,163000,1659569690,4285,4285,4285,4285,0
|
|
20231205,162900,1659569690,4285,4285,4285,4285,0
|
|
20231205,162800,1659569690,4285,4285,4285,4285,0
|
|
20231205,162700,1659569690,4285,4285,4285,4285,0
|
|
20231205,162600,1659569690,4285,4285,4285,4285,0
|
|
20231205,162500,1659569690,4285,4285,4285,4285,0
|
|
20231205,162400,1659569690,4285,4285,4285,4285,0
|
|
20231205,162300,1659569690,4285,4285,4285,4285,0
|
|
20231205,162200,1659569690,4285,4285,4285,4285,0
|
|
20231205,162100,1659569690,4285,4285,4285,4285,0
|
|
20231205,162000,1659569690,4285,4285,4285,4285,0
|
|
20231205,161900,1659569690,4285,4285,4285,4285,0
|
|
20231205,161800,1659569690,4285,4285,4285,4285,0
|
|
20231205,161700,1659569690,4285,4285,4285,4285,0
|
|
20231205,161600,1659569690,4285,4285,4285,4285,0
|
|
20231205,161500,1659569690,4285,4285,4285,4285,0
|
|
20231205,161400,1659569690,4285,4285,4285,4285,0
|
|
20231205,161300,1659569690,4285,4285,4285,4285,0
|
|
20231205,161200,1659569690,4285,4285,4285,4285,0
|
|
20231205,161100,1659569690,4285,4285,4285,4285,0
|
|
20231205,161000,1659569690,4285,4285,4285,4285,0
|
|
20231205,160900,1659569690,4285,4285,4285,4285,0
|
|
20231205,160800,1659569690,4285,4285,4285,4285,0
|
|
20231205,160700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,160600,1659569690,4285,4285,4285,4285,0
|
|
20231205,160500,1659569690,4285,4285,4285,4285,0
|
|
20231205,160400,1659569690,4285,4285,4285,4285,0
|
|
20231205,160300,1659569690,4285,4285,4285,4285,0
|
|
20231205,160200,1659569690,4285,4285,4285,4285,0
|
|
20231205,160100,1659569690,4285,4285,4285,4285,0
|
|
20231205,160000,1659569690,4285,4285,4285,4285,0
|
|
20231205,155900,1659569690,4285,4285,4285,4285,0
|
|
20231205,155800,1659569690,4285,4285,4285,4285,0
|
|
20231205,155700,1659569690,4285,4285,4285,4285,0
|
|
20231205,155600,1659569690,4285,4285,4285,4285,0
|
|
20231205,155500,1659569690,4285,4285,4285,4285,0
|
|
20231205,155400,1659569690,4285,4285,4285,4285,0
|
|
20231205,155300,1659569690,4285,4285,4285,4285,0
|
|
20231205,155200,1659569690,4285,4285,4285,4285,0
|
|
20231205,155100,1659569690,4285,4285,4285,4285,0
|
|
20231205,155000,1659569690,4285,4285,4285,4285,0
|
|
20231205,154900,1659569690,4285,4285,4285,4285,0
|
|
20231205,154800,1659569690,4285,4285,4285,4285,0
|
|
20231205,154700,1659569690,4285,4285,4285,4285,0
|
|
20231205,154600,1659569690,4285,4285,4285,4285,0
|
|
20231205,154500,1659569690,4285,4285,4285,4285,0
|
|
20231205,154400,1659569690,4285,4285,4285,4285,0
|
|
20231205,154300,1659569690,4285,4285,4285,4285,0
|
|
20231205,154200,1659569690,4285,4285,4285,4285,0
|
|
20231205,154100,1659569690,4285,4285,4285,4285,0
|
|
20231205,154000,1659569690,4285,4285,4285,4285,0
|
|
20231205,153900,1659569690,4285,4285,4285,4285,0
|
|
20231205,153800,1659569690,4285,4285,4285,4285,0
|
|
20231205,153700,1659569690,4285,4285,4285,4285,9825
|
|
20231205,153600,1659569690,4285,4285,4285,4285,0
|
|
20231205,153500,1659569690,4285,4285,4285,4285,0
|
|
20231205,153400,1659569690,4285,4285,4285,4285,0
|
|
20231205,153300,1659569690,4285,4285,4285,4285,0
|
|
20231205,153200,1659569690,4285,4285,4285,4285,0
|
|
20231205,153100,1659569690,4285,4285,4285,4285,0
|
|
20231205,153000,1659569690,4285,4285,4285,4285,9825
|
|
20231205,152900,1617469565,4300,4300,4300,4300,0
|
|
20231205,152800,1617469565,4300,4300,4300,4300,0
|
|
20231205,152700,1617469565,4300,4300,4300,4300,0
|
|
20231205,152600,1617469565,4300,4300,4300,4300,0
|
|
20231205,152500,1617469565,4300,4300,4300,4300,0
|
|
20231205,152400,1617469565,4300,4300,4300,4300,0
|
|
20231205,152300,1617469565,4300,4300,4300,4300,0
|
|
20231205,152200,1617469565,4300,4300,4300,4300,0
|
|
20231205,152100,1617469565,4300,4300,4300,4300,0
|
|
20231205,152000,1617469565,4300,4300,4300,4300,0
|
|
20231205,151900,1617469565,4300,4325,4325,4300,8737
|
|
20231205,151800,1579831230,4315,4330,4330,4315,4914
|
|
20231205,151700,1558613715,4330,4330,4335,4330,652
|
|
20231205,151600,1555790450,4335,4330,4335,4325,1610
|
|
20231205,151500,1548821100,4325,4320,4325,4300,20632
|
|
20231205,151400,1459901215,4320,4325,4335,4320,2335
|
|
20231205,151300,1449805440,4320,4330,4330,4320,2860
|
|
20231205,151200,1437444610,4320,4325,4330,4315,4713
|
|
20231205,151100,1417085605,4325,4330,4330,4325,737
|
|
20231205,151000,1413895370,4330,4335,4340,4330,1332
|
|
20231205,150900,1408124805,4340,4345,4345,4340,17
|
|
20231205,150800,1408051015,4345,4345,4345,4345,31
|
|
20231205,150700,1407916320,4345,4340,4345,4340,659
|
|
20231205,150600,1405056110,4330,4330,4340,4330,478
|
|
20231205,150500,1402986335,4330,4335,4335,4330,764
|
|
20231205,150400,1399677190,4335,4330,4335,4330,1200
|
|
20231205,150300,1394479690,4325,4330,4330,4325,2231
|
|
20231205,150200,1384824940,4330,4340,4340,4330,1141
|
|
20231205,150100,1379880505,4340,4340,4340,4340,186
|
|
20231205,150000,1379073265,4340,4340,4340,4340,1044
|
|
20231205,145900,1374542305,4340,4340,4340,4340,1
|
|
20231205,145800,1374537965,4325,4340,4340,4325,4439
|
|
20231205,145700,1355307680,4340,4340,4340,4340,144
|
|
20231205,145600,1354682720,4340,4340,4340,4340,0
|
|
20231205,145500,1354682720,4340,4340,4340,4340,1200
|
|
20231205,145400,1349474720,4340,4345,4350,4340,6159
|
|
20231205,145300,1322729970,4355,4345,4355,4345,223
|
|
20231205,145200,1321760025,4350,4350,4350,4350,532
|
|
20231205,145100,1319445825,4350,4350,4350,4345,882
|
|
20231205,145000,1315610260,4345,4350,4350,4345,1978
|
|
20231205,144900,1307006070,4355,4360,4360,4355,1179
|
|
20231205,144800,1301871300,4365,4365,4365,4365,4
|
|
20231205,144700,1301853840,4360,4370,4370,4360,1501
|
|
20231205,144600,1295304750,4370,4380,4380,4370,2001
|
|
20231205,144500,1286560370,4375,4375,4375,4375,1090
|
|
20231205,144400,1281791620,4385,4375,4385,4375,219
|
|
20231205,144300,1280831315,4385,4375,4385,4375,201
|
|
20231205,144200,1279951930,4375,4375,4385,4375,117
|
|
20231205,144100,1279440045,4385,4380,4385,4380,493
|
|
20231205,144000,1277280240,4380,4375,4380,4375,3846
|
|
20231205,143900,1260439700,4375,4360,4375,4360,101
|
|
20231205,143800,1259999325,4360,4370,4370,4360,5452
|
|
20231205,143700,1236226160,4370,4370,4370,4370,1458
|
|
20231205,143600,1229854700,4375,4370,4375,4370,198
|
|
20231205,143500,1228989435,4370,4370,4370,4370,853
|
|
20231205,143400,1225261825,4370,4370,4370,4370,1089
|
|
20231205,143300,1220502895,4380,4380,4380,4380,140
|
|
20231205,143200,1219889695,4380,4360,4380,4355,4604
|
|
20231205,143100,1199809775,4360,4360,4360,4360,7
|
|
20231205,143000,1199779255,4360,4360,4360,4360,0
|
|
20231205,142900,1199779255,4360,4360,4360,4360,432
|
|
20231205,142800,1197895735,4360,4355,4360,4355,19
|
|
20231205,142700,1197812940,4355,4370,4370,4355,2288
|
|
20231205,142600,1187840255,4370,4365,4370,4365,909
|
|
20231205,142500,1183872425,4370,4370,4370,4370,10
|
|
20231205,142400,1183828725,4380,4380,4380,4380,0
|
|
20231205,142300,1183828725,4380,4365,4380,4365,2581
|
|
20231205,142200,1172553920,4365,4370,4370,4365,505
|
|
20231205,142100,1170347125,4370,4390,4390,4370,11299
|
|
20231205,142000,1120922995,4395,4390,4395,4390,843
|
|
20231205,141900,1117221510,4395,4395,4395,4395,10
|
|
20231205,141800,1117177560,4390,4395,4395,4390,569
|
|
20231205,141700,1114677150,4395,4410,4410,4395,1126
|
|
20231205,141600,1109719580,4405,4405,4405,4395,3722
|
|
20231205,141500,1093341715,4405,4405,4405,4405,0
|
|
20231205,141400,1093341715,4405,4410,4410,4405,349
|
|
20231205,141300,1091802775,4405,4400,4405,4400,1811
|
|
20231205,141200,1083829985,4400,4400,4400,4400,2
|
|
20231205,141100,1083821185,4400,4400,4400,4400,53
|
|
20231205,141000,1083587985,4405,4405,4405,4405,0
|
|
20231205,140900,1083587985,4405,4405,4405,4405,51
|
|
20231205,140800,1083363330,4400,4400,4400,4400,295
|
|
20231205,140700,1082065330,4405,4400,4405,4400,395
|
|
20231205,140600,1080326380,4400,4400,4400,4400,924
|
|
20231205,140500,1076260780,4395,4395,4395,4395,654
|
|
20231205,140400,1073386450,4395,4395,4395,4395,1
|
|
20231205,140300,1073382055,4395,4395,4395,4395,0
|
|
20231205,140200,1073382055,4395,4395,4395,4395,22
|
|
20231205,140100,1073285365,4395,4405,4405,4395,912
|
|
20231205,140000,1069277000,4405,4400,4405,4400,430
|
|
20231205,135900,1067384940,4395,4395,4395,4395,457
|
|
20231205,135800,1065376425,4395,4395,4395,4395,106
|
|
20231205,135700,1064910555,4395,4390,4395,4390,156
|
|
20231205,135600,1064225610,4390,4390,4390,4390,72
|
|
20231205,135500,1063909530,4390,4390,4390,4390,101
|
|
20231205,135400,1063466140,4395,4400,4400,4395,514
|
|
20231205,135300,1061206380,4400,4400,4400,4400,0
|
|
20231205,135200,1061206380,4400,4400,4400,4395,402
|
|
20231205,135100,1059438580,4405,4400,4405,4400,60
|
|
20231205,135000,1059174575,4405,4395,4405,4395,1467
|
|
20231205,134900,1052725990,4395,4395,4395,4395,3
|
|
20231205,134800,1052712805,4385,4380,4385,4380,2020
|
|
20231205,134700,1043855605,4380,4375,4380,4375,1005
|
|
20231205,134600,1039453730,4375,4380,4380,4375,3
|
|
20231205,134500,1039440600,4380,4380,4380,4380,0
|
|
20231205,134400,1039440600,4380,4380,4380,4380,500
|
|
20231205,134300,1037250600,4380,4375,4380,4370,902
|
|
20231205,134200,1033308815,4380,4380,4380,4380,2
|
|
20231205,134100,1033300055,4380,4375,4380,4375,483
|
|
20231205,134000,1031186925,4370,4365,4370,4365,331
|
|
20231205,133900,1029740770,4365,4365,4365,4365,10
|
|
20231205,133800,1029697120,4370,4365,4370,4365,67
|
|
20231205,133700,1029404565,4365,4375,4375,4365,408
|
|
20231205,133600,1027623580,4375,4375,4375,4375,10
|
|
20231205,133500,1027579830,4365,4365,4375,4365,2396
|
|
20231205,133400,1017120925,4365,4355,4365,4355,655
|
|
20231205,133300,1014267990,4360,4360,4360,4360,260
|
|
20231205,133200,1013134390,4365,4365,4365,4365,215
|
|
20231205,133100,1012195915,4370,4370,4370,4370,0
|
|
20231205,133000,1012195915,4370,4370,4370,4370,0
|
|
20231205,132900,1012195915,4370,4370,4370,4370,500
|
|
20231205,132800,1010010915,4365,4345,4365,4345,807
|
|
20231205,132700,1006496210,4345,4355,4355,4345,3701
|
|
20231205,132600,990392315,4365,4365,4365,4360,2365
|
|
20231205,132500,980080590,4365,4365,4365,4360,1690
|
|
20231205,132400,972708900,4370,4370,4370,4370,854
|
|
20231205,132300,968976920,4370,4375,4375,4370,43
|
|
20231205,132200,968788990,4370,4370,4375,4370,144
|
|
20231205,132100,968159685,4370,4380,4380,4370,2728
|
|
20231205,132000,956233620,4385,4385,4385,4385,0
|
|
20231205,131900,956233620,4385,4370,4385,4370,242
|
|
20231205,131800,955174875,4370,4370,4370,4370,828
|
|
20231205,131700,951556515,4370,4370,4370,4370,0
|
|
20231205,131600,951556515,4370,4370,4370,4370,0
|
|
20231205,131500,951556515,4370,4380,4380,4370,315
|
|
20231205,131400,950179815,4380,4380,4380,4380,10
|
|
20231205,131300,950136015,4375,4375,4375,4370,2562
|
|
20231205,131200,938937335,4375,4380,4380,4375,470
|
|
20231205,131100,936880665,4380,4380,4380,4380,386
|
|
20231205,131000,935189985,4380,4380,4380,4380,328
|
|
20231205,130900,933753345,4380,4385,4385,4380,230
|
|
20231205,130800,932745920,4385,4385,4385,4385,534
|
|
20231205,130700,930404330,4390,4390,4390,4390,0
|
|
20231205,130600,930404330,4390,4390,4390,4385,1283
|
|
20231205,130500,924775870,4385,4395,4395,4385,4204
|
|
20231205,130400,906318345,4395,4395,4395,4395,0
|
|
20231205,130300,906318345,4395,4400,4400,4395,3042
|
|
20231205,130200,892948545,4400,4400,4400,4400,0
|
|
20231205,130100,892948545,4400,4400,4400,4400,13
|
|
20231205,130000,892891345,4400,4400,4400,4400,23
|
|
20231205,125900,892790145,4400,4400,4400,4400,0
|
|
20231205,125800,892790145,4400,4400,4400,4400,0
|
|
20231205,125700,892790145,4400,4400,4400,4400,1
|
|
20231205,125600,892785745,4395,4395,4395,4395,2
|
|
20231205,125500,892776955,4400,4400,4400,4400,805
|
|
20231205,125400,889234955,4400,4405,4405,4400,789
|
|
20231205,125300,885763235,4405,4405,4405,4405,50
|
|
20231205,125200,885542985,4405,4405,4405,4405,0
|
|
20231205,125100,885542985,4405,4405,4405,4405,9
|
|
20231205,125000,885503340,4410,4405,4410,4405,250
|
|
20231205,124900,884401840,4410,4410,4410,4410,0
|
|
20231205,124800,884401840,4410,4410,4410,4410,70
|
|
20231205,124700,884093140,4405,4405,4405,4405,222
|
|
20231205,124600,883115230,4400,4400,4400,4400,0
|
|
20231205,124500,883115230,4400,4400,4400,4400,892
|
|
20231205,124400,879190430,4400,4400,4400,4400,12
|
|
20231205,124300,879137630,4395,4395,4395,4395,92
|
|
20231205,124200,878733290,4395,4395,4395,4395,213
|
|
20231205,124100,877797155,4395,4395,4395,4395,2513
|
|
20231205,124000,866752520,4400,4400,4400,4400,0
|
|
20231205,123900,866752520,4400,4400,4400,4400,0
|
|
20231205,123800,866752520,4400,4400,4400,4400,0
|
|
20231205,123700,866752520,4400,4400,4400,4400,0
|
|
20231205,123600,866752520,4400,4400,4400,4400,0
|
|
20231205,123500,866752520,4400,4400,4400,4400,4
|
|
20231205,123400,866734920,4395,4395,4395,4395,0
|
|
20231205,123300,866734920,4395,4395,4395,4395,0
|
|
20231205,123200,866734920,4395,4395,4395,4395,106
|
|
20231205,123100,866269050,4400,4400,4400,4400,0
|
|
20231205,123000,866269050,4400,4405,4405,4400,790
|
|
20231205,122900,862793040,4405,4405,4405,4405,0
|
|
20231205,122800,862793040,4405,4405,4405,4405,0
|
|
20231205,122700,862793040,4405,4405,4405,4405,817
|
|
20231205,122600,859194155,4400,4400,4400,4400,145
|
|
20231205,122500,858556155,4400,4400,4400,4400,2
|
|
20231205,122400,858547355,4400,4405,4410,4400,451
|
|
20231205,122300,856561360,4405,4395,4405,4395,2123
|
|
20231205,122200,847222445,4395,4410,4415,4395,7583
|
|
20231205,122100,813857840,4415,4420,4420,4415,431
|
|
20231205,122000,811953545,4420,4420,4420,4420,0
|
|
20231205,121900,811953545,4420,4415,4420,4415,501
|
|
20231205,121800,809739130,4415,4415,4415,4415,537
|
|
20231205,121700,807368275,4415,4415,4415,4415,100
|
|
20231205,121600,806926775,4415,4420,4420,4415,101
|
|
20231205,121500,806480855,4420,4420,4420,4420,245
|
|
20231205,121400,805397955,4420,4420,4420,4420,280
|
|
20231205,121300,804160355,4420,4415,4420,4415,696
|
|
20231205,121200,801087015,4415,4415,4415,4415,50
|
|
20231205,121100,800866265,4405,4405,4405,4405,651
|
|
20231205,121000,797998610,4405,4405,4405,4405,0
|
|
20231205,120900,797998610,4405,4400,4405,4400,304
|
|
20231205,120800,796660960,4400,4400,4400,4400,15
|
|
20231205,120700,796594960,4400,4400,4400,4400,150
|
|
20231205,120600,795934960,4395,4395,4395,4395,857
|
|
20231205,120500,792168445,4395,4400,4400,4395,993
|
|
20231205,120400,787803545,4400,4400,4400,4400,304
|
|
20231205,120300,786465945,4400,4400,4400,4400,458
|
|
20231205,120200,784450745,4400,4400,4400,4400,454
|
|
20231205,120100,782453145,4400,4400,4400,4400,0
|
|
20231205,120000,782453145,4400,4400,4400,4400,171
|
|
20231205,115900,781700745,4395,4400,4400,4395,765
|
|
20231205,115800,778334780,4400,4390,4400,4390,253
|
|
20231205,115700,777222915,4385,4385,4385,4385,0
|
|
20231205,115600,777222915,4385,4385,4385,4385,0
|
|
20231205,115500,777222915,4385,4385,4385,4385,0
|
|
20231205,115400,777222915,4385,4385,4385,4385,0
|
|
20231205,115300,777222915,4385,4385,4385,4385,0
|
|
20231205,115200,777222915,4385,4385,4385,4385,0
|
|
20231205,115100,777222915,4385,4385,4385,4385,105
|
|
20231205,115000,776762490,4390,4390,4390,4390,0
|
|
20231205,114900,776762490,4390,4390,4390,4390,66
|
|
20231205,114800,776472750,4385,4385,4385,4385,0
|
|
20231205,114700,776472750,4385,4385,4385,4385,701
|
|
20231205,114600,773398865,4385,4385,4385,4385,100
|
|
20231205,114500,772960365,4390,4390,4390,4390,52
|
|
20231205,114400,772732085,4390,4390,4390,4390,708
|
|
20231205,114300,769623965,4390,4390,4390,4390,292
|
|
20231205,114200,768342085,4385,4385,4385,4385,253
|
|
20231205,114100,767232680,4390,4390,4390,4390,100
|
|
20231205,114000,766793680,4385,4390,4390,4385,1509
|
|
20231205,113900,760170755,4390,4390,4390,4390,0
|
|
20231205,113800,760170755,4390,4390,4390,4390,1
|
|
20231205,113700,760166365,4385,4385,4385,4385,256
|
|
20231205,113600,759043805,4385,4385,4385,4385,195
|
|
20231205,113500,758188730,4390,4390,4390,4390,1
|
|
20231205,113400,758184340,4390,4390,4390,4390,270
|
|
20231205,113300,756999040,4390,4390,4390,4390,246
|
|
20231205,113200,755919100,4390,4390,4390,4390,0
|
|
20231205,113100,755919100,4390,4385,4390,4385,2
|
|
20231205,113000,755910325,4390,4390,4390,4390,2
|
|
20231205,112900,755901545,4385,4385,4385,4385,1
|
|
20231205,112800,755897160,4380,4380,4380,4380,272
|
|
20231205,112700,754705800,4375,4380,4380,4375,597
|
|
20231205,112600,752093540,4375,4375,4375,4375,1
|
|
20231205,112500,752089165,4380,4380,4380,4380,0
|
|
20231205,112400,752089165,4380,4380,4380,4380,0
|
|
20231205,112300,752089165,4380,4380,4380,4380,1
|
|
20231205,112200,752084785,4375,4365,4375,4365,458
|
|
20231205,112100,750083325,4365,4360,4365,4360,101
|
|
20231205,112000,749642585,4360,4355,4360,4355,3723
|
|
20231205,111900,733428870,4355,4360,4360,4355,40
|
|
20231205,111800,733254570,4360,4360,4360,4360,20
|
|
20231205,111700,733167370,4355,4350,4355,4350,2582
|
|
20231205,111600,721930010,4355,4355,4355,4355,137
|
|
20231205,111500,721333375,4355,4355,4355,4355,42
|
|
20231205,111400,721150465,4355,4355,4355,4355,71
|
|
20231205,111300,720841260,4360,4360,4360,4360,528
|
|
20231205,111200,718539180,4360,4360,4360,4360,79
|
|
20231205,111100,718194740,4360,4360,4360,4360,1
|
|
20231205,111000,718190380,4355,4355,4355,4355,0
|
|
20231205,110900,718190380,4355,4355,4355,4355,50
|
|
20231205,110800,717972630,4355,4355,4355,4355,22
|
|
20231205,110700,717876820,4355,4355,4355,4355,23
|
|
20231205,110600,717776655,4355,4355,4355,4355,54
|
|
20231205,110500,717541485,4355,4355,4355,4355,67
|
|
20231205,110400,717249700,4355,4350,4355,4350,293
|
|
20231205,110300,715973785,4350,4350,4350,4350,0
|
|
20231205,110200,715973785,4350,4345,4350,4345,51
|
|
20231205,110100,715752050,4345,4345,4345,4345,0
|
|
20231205,110000,715752050,4345,4345,4345,4345,0
|
|
20231205,105900,715752050,4345,4345,4345,4345,0
|
|
20231205,105800,715752050,4345,4350,4350,4345,509
|
|
20231205,105700,713540400,4350,4350,4350,4350,55
|
|
20231205,105600,713301150,4355,4350,4355,4350,155
|
|
20231205,105500,712626390,4345,4345,4345,4345,594
|
|
20231205,105400,710045460,4340,4345,4345,4340,426
|
|
20231205,105300,708195590,4345,4345,4345,4345,11
|
|
20231205,105200,708147795,4345,4340,4345,4340,28
|
|
20231205,105100,708026215,4340,4350,4350,4340,3339
|
|
20231205,105000,693509130,4355,4360,4360,4355,1471
|
|
20231205,104900,687102850,4355,4355,4355,4355,0
|
|
20231205,104800,687102850,4355,4355,4355,4355,0
|
|
20231205,104700,687102850,4355,4355,4355,4355,0
|
|
20231205,104600,687102850,4355,4355,4355,4355,0
|
|
20231205,104500,687102850,4355,4355,4355,4355,0
|
|
20231205,104400,687102850,4355,4355,4355,4355,50
|
|
20231205,104300,686885100,4360,4360,4360,4360,0
|
|
20231205,104200,686885100,4360,4360,4360,4360,100
|
|
20231205,104100,686449100,4360,4360,4360,4360,371
|
|
20231205,104000,684831540,4360,4360,4360,4360,190
|
|
20231205,103900,684003140,4360,4360,4360,4360,1
|
|
20231205,103800,683998780,4360,4360,4360,4360,1
|
|
20231205,103700,683994420,4360,4360,4360,4360,885
|
|
20231205,103600,680135820,4360,4360,4360,4360,100
|
|
20231205,103500,679699820,4360,4360,4360,4360,50
|
|
20231205,103400,679481820,4360,4360,4360,4360,597
|
|
20231205,103300,676878900,4360,4360,4360,4360,100
|
|
20231205,103200,676442900,4360,4360,4360,4360,1
|
|
20231205,103100,676438540,4360,4360,4360,4360,201
|
|
20231205,103000,675562180,4355,4355,4355,4355,0
|
|
20231205,102900,675562180,4355,4355,4355,4355,0
|
|
20231205,102800,675562180,4355,4360,4360,4355,333
|
|
20231205,102700,674111915,4355,4355,4355,4355,1200
|
|
20231205,102600,668885915,4355,4355,4355,4355,1
|
|
20231205,102500,668881560,4355,4365,4365,4355,1306
|
|
20231205,102400,663190745,4365,4365,4365,4365,0
|
|
20231205,102300,663190745,4365,4365,4365,4365,1
|
|
20231205,102200,663186380,4365,4365,4365,4365,1
|
|
20231205,102100,663182015,4360,4360,4360,4360,400
|
|
20231205,102000,661438015,4355,4355,4355,4355,0
|
|
20231205,101900,661438015,4355,4355,4355,4355,0
|
|
20231205,101800,661438015,4355,4355,4355,4355,600
|
|
20231205,101700,658825015,4355,4355,4355,4355,106
|
|
20231205,101600,658363385,4350,4360,4360,4350,312
|
|
20231205,101500,657004665,4365,4365,4365,4365,500
|
|
20231205,101400,654822165,4355,4355,4355,4355,0
|
|
20231205,101300,654822165,4355,4355,4355,4355,0
|
|
20231205,101200,654822165,4355,4355,4355,4355,100
|
|
20231205,101100,654386665,4350,4365,4365,4350,4065
|
|
20231205,101000,636681635,4365,4365,4365,4365,792
|
|
20231205,100900,633224555,4360,4360,4360,4360,106
|
|
20231205,100800,632762395,4360,4360,4360,4360,147
|
|
20231205,100700,632121475,4360,4360,4360,4360,14
|
|
20231205,100600,632060435,4360,4360,4360,4360,391
|
|
20231205,100500,630355675,4355,4360,4360,4355,2384
|
|
20231205,100400,619963100,4360,4360,4360,4360,200
|
|
20231205,100300,619091100,4370,4365,4370,4365,2100
|
|
20231205,100200,609924100,4370,4375,4375,4370,2905
|
|
20231205,100100,597223840,4380,4380,4380,4380,100
|
|
20231205,100000,596785840,4380,4385,4385,4380,1773
|
|
20231205,095900,589017255,4385,4385,4385,4385,993
|
|
20231205,095800,584662950,4390,4395,4395,4390,612
|
|
20231205,095700,581974770,4395,4395,4395,4395,0
|
|
20231205,095600,581974770,4395,4395,4395,4395,0
|
|
20231205,095500,581974770,4395,4395,4395,4395,0
|
|
20231205,095400,581974770,4395,4395,4395,4395,194
|
|
20231205,095300,581122140,4395,4395,4395,4395,0
|
|
20231205,095200,581122140,4395,4400,4400,4395,1154
|
|
20231205,095100,576044585,4400,4400,4400,4400,1270
|
|
20231205,095000,570456585,4400,4400,4400,4400,0
|
|
20231205,094900,570456585,4400,4400,4400,4400,947
|
|
20231205,094800,566289785,4400,4390,4400,4390,981
|
|
20231205,094700,561976190,4385,4385,4385,4385,43
|
|
20231205,094600,561787635,4385,4385,4385,4385,50
|
|
20231205,094500,561568385,4385,4385,4385,4385,100
|
|
20231205,094400,561129885,4375,4375,4375,4370,1406
|
|
20231205,094300,554979060,4375,4375,4380,4370,1150
|
|
20231205,094200,549952055,4370,4370,4370,4370,389
|
|
20231205,094100,548252125,4370,4375,4375,4370,1500
|
|
20231205,094000,541692825,4370,4375,4375,4370,122
|
|
20231205,093900,541159680,4380,4370,4380,4370,103
|
|
20231205,093800,540709540,4370,4390,4390,4370,3415
|
|
20231205,093700,525759620,4385,4380,4390,4375,1772
|
|
20231205,093600,517993820,4375,4375,4375,4375,1033
|
|
20231205,093500,513474445,4375,4380,4380,4375,5301
|
|
20231205,093400,490273315,4385,4385,4385,4385,134
|
|
20231205,093300,489685725,4390,4380,4390,4380,610
|
|
20231205,093200,487013125,4380,4380,4380,4380,151
|
|
20231205,093100,486351745,4390,4380,4390,4380,1221
|
|
20231205,093000,481001665,4375,4375,4375,4375,0
|
|
20231205,092900,481001665,4375,4370,4375,4370,1955
|
|
20231205,092800,472448605,4370,4370,4370,4355,11961
|
|
20231205,092700,420323930,4370,4405,4405,4370,7087
|
|
20231205,092600,389222710,4405,4405,4405,4405,306
|
|
20231205,092500,387874780,4400,4400,4400,4400,0
|
|
20231205,092400,387874780,4400,4410,4410,4400,745
|
|
20231205,092300,384593205,4415,4415,4415,4415,262
|
|
20231205,092200,383436475,4420,4430,4430,4420,242
|
|
20231205,092100,382366335,4430,4430,4435,4430,604
|
|
20231205,092000,379688575,4425,4435,4440,4425,2893
|
|
20231205,091900,366852165,4435,4415,4435,4415,946
|
|
20231205,091800,362665655,4410,4415,4415,4410,4954
|
|
20231205,091700,340817555,4410,4415,4420,4410,4238
|
|
20231205,091600,322104035,4420,4425,4425,4420,5287
|
|
20231205,091500,298731850,4425,4420,4425,4420,1311
|
|
20231205,091400,292937075,4420,4430,4430,4420,9694
|
|
20231205,091300,250083155,4430,4430,4435,4430,794
|
|
20231205,091200,246565235,4430,4440,4445,4425,3731
|
|
20231205,091100,230021185,4445,4440,4460,4440,8748
|
|
20231205,091000,191089220,4440,4430,4440,4420,8419
|
|
20231205,090900,153783155,4430,4420,4430,4420,1129
|
|
20231205,090800,148786275,4420,4410,4420,4400,5156
|
|
20231205,090700,126073940,4410,4425,4425,4405,1966
|
|
20231205,090600,117395205,4425,4425,4430,4425,1730
|
|
20231205,090500,109735360,4415,4435,4435,4415,4674
|
|
20231205,090400,89023500,4435,4430,4435,4425,4834
|
|
20231205,090300,67602615,4430,4375,4430,4370,6110
|
|
20231205,090200,40622665,4370,4390,4390,4370,1557
|
|
20231205,090100,33811425,4405,4390,4405,4385,2090
|
|
20231205,090000,24612645,4405,4350,4405,4350,5646
|