645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,194100,6105253345,2955,2955,2955,2955,0
|
|
20231214,194000,6105253345,2955,2955,2955,2955,0
|
|
20231214,193900,6105253345,2955,2955,2955,2955,0
|
|
20231214,193800,6105253345,2955,2955,2955,2955,0
|
|
20231214,193700,6105253345,2955,2955,2955,2955,0
|
|
20231214,193600,6105253345,2955,2955,2955,2955,0
|
|
20231214,193500,6105253345,2955,2955,2955,2955,0
|
|
20231214,193400,6105253345,2955,2955,2955,2955,0
|
|
20231214,193300,6105253345,2955,2955,2955,2955,0
|
|
20231214,193200,6105253345,2955,2955,2955,2955,0
|
|
20231214,193100,6105253345,2955,2955,2955,2955,0
|
|
20231214,193000,6105253345,2955,2955,2955,2955,0
|
|
20231214,192900,6105253345,2955,2955,2955,2955,0
|
|
20231214,192800,6105253345,2955,2955,2955,2955,0
|
|
20231214,192700,6105253345,2955,2955,2955,2955,0
|
|
20231214,192600,6105253345,2955,2955,2955,2955,0
|
|
20231214,192500,6105253345,2955,2955,2955,2955,0
|
|
20231214,192400,6105253345,2955,2955,2955,2955,0
|
|
20231214,192300,6105253345,2955,2955,2955,2955,0
|
|
20231214,192200,6105253345,2955,2955,2955,2955,0
|
|
20231214,192100,6105253345,2955,2955,2955,2955,0
|
|
20231214,192000,6105253345,2955,2955,2955,2955,0
|
|
20231214,191900,6105253345,2955,2955,2955,2955,0
|
|
20231214,191800,6105253345,2955,2955,2955,2955,0
|
|
20231214,191700,6105253345,2955,2955,2955,2955,0
|
|
20231214,191600,6105253345,2955,2955,2955,2955,0
|
|
20231214,191500,6105253345,2955,2955,2955,2955,0
|
|
20231214,191400,6105253345,2955,2955,2955,2955,0
|
|
20231214,191300,6105253345,2955,2955,2955,2955,0
|
|
20231214,191200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,191100,6105253345,2955,2955,2955,2955,0
|
|
20231214,191000,6105253345,2955,2955,2955,2955,0
|
|
20231214,190900,6105253345,2955,2955,2955,2955,0
|
|
20231214,190800,6105253345,2955,2955,2955,2955,0
|
|
20231214,190700,6105253345,2955,2955,2955,2955,0
|
|
20231214,190600,6105253345,2955,2955,2955,2955,0
|
|
20231214,190500,6105253345,2955,2955,2955,2955,0
|
|
20231214,190400,6105253345,2955,2955,2955,2955,0
|
|
20231214,190300,6105253345,2955,2955,2955,2955,0
|
|
20231214,190200,6105253345,2955,2955,2955,2955,0
|
|
20231214,190100,6105253345,2955,2955,2955,2955,0
|
|
20231214,190000,6105253345,2955,2955,2955,2955,0
|
|
20231214,185900,6105253345,2955,2955,2955,2955,0
|
|
20231214,185800,6105253345,2955,2955,2955,2955,0
|
|
20231214,185700,6105253345,2955,2955,2955,2955,0
|
|
20231214,185600,6105253345,2955,2955,2955,2955,0
|
|
20231214,185500,6105253345,2955,2955,2955,2955,0
|
|
20231214,185400,6105253345,2955,2955,2955,2955,0
|
|
20231214,185300,6105253345,2955,2955,2955,2955,0
|
|
20231214,185200,6105253345,2955,2955,2955,2955,0
|
|
20231214,185100,6105253345,2955,2955,2955,2955,0
|
|
20231214,185000,6105253345,2955,2955,2955,2955,0
|
|
20231214,184900,6105253345,2955,2955,2955,2955,0
|
|
20231214,184800,6105253345,2955,2955,2955,2955,0
|
|
20231214,184700,6105253345,2955,2955,2955,2955,0
|
|
20231214,184600,6105253345,2955,2955,2955,2955,0
|
|
20231214,184500,6105253345,2955,2955,2955,2955,0
|
|
20231214,184400,6105253345,2955,2955,2955,2955,0
|
|
20231214,184300,6105253345,2955,2955,2955,2955,0
|
|
20231214,184200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,184100,6105253345,2955,2955,2955,2955,0
|
|
20231214,184000,6105253345,2955,2955,2955,2955,0
|
|
20231214,183900,6105253345,2955,2955,2955,2955,0
|
|
20231214,183800,6105253345,2955,2955,2955,2955,0
|
|
20231214,183700,6105253345,2955,2955,2955,2955,0
|
|
20231214,183600,6105253345,2955,2955,2955,2955,0
|
|
20231214,183500,6105253345,2955,2955,2955,2955,0
|
|
20231214,183400,6105253345,2955,2955,2955,2955,0
|
|
20231214,183300,6105253345,2955,2955,2955,2955,0
|
|
20231214,183200,6105253345,2955,2955,2955,2955,0
|
|
20231214,183100,6105253345,2955,2955,2955,2955,0
|
|
20231214,183000,6105253345,2955,2955,2955,2955,0
|
|
20231214,182900,6105253345,2955,2955,2955,2955,0
|
|
20231214,182800,6105253345,2955,2955,2955,2955,0
|
|
20231214,182700,6105253345,2955,2955,2955,2955,0
|
|
20231214,182600,6105253345,2955,2955,2955,2955,0
|
|
20231214,182500,6105253345,2955,2955,2955,2955,0
|
|
20231214,182400,6105253345,2955,2955,2955,2955,0
|
|
20231214,182300,6105253345,2955,2955,2955,2955,0
|
|
20231214,182200,6105253345,2955,2955,2955,2955,0
|
|
20231214,182100,6105253345,2955,2955,2955,2955,0
|
|
20231214,182000,6105253345,2955,2955,2955,2955,0
|
|
20231214,181900,6105253345,2955,2955,2955,2955,0
|
|
20231214,181800,6105253345,2955,2955,2955,2955,0
|
|
20231214,181700,6105253345,2955,2955,2955,2955,0
|
|
20231214,181600,6105253345,2955,2955,2955,2955,0
|
|
20231214,181500,6105253345,2955,2955,2955,2955,0
|
|
20231214,181400,6105253345,2955,2955,2955,2955,0
|
|
20231214,181300,6105253345,2955,2955,2955,2955,0
|
|
20231214,181200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,181100,6105253345,2955,2955,2955,2955,0
|
|
20231214,181000,6105253345,2955,2955,2955,2955,0
|
|
20231214,180900,6105253345,2955,2955,2955,2955,0
|
|
20231214,180800,6105253345,2955,2955,2955,2955,0
|
|
20231214,180700,6105253345,2955,2955,2955,2955,0
|
|
20231214,180600,6105253345,2955,2955,2955,2955,0
|
|
20231214,180500,6105253345,2955,2955,2955,2955,0
|
|
20231214,180400,6105253345,2955,2955,2955,2955,0
|
|
20231214,180300,6105253345,2955,2955,2955,2955,0
|
|
20231214,180200,6105253345,2955,2955,2955,2955,0
|
|
20231214,180100,6105253345,2955,2955,2955,2955,0
|
|
20231214,180000,6105253345,2955,2955,2955,2955,0
|
|
20231214,175900,6105253345,2955,2955,2955,2955,0
|
|
20231214,175800,6105253345,2955,2955,2955,2955,0
|
|
20231214,175700,6105253345,2955,2955,2955,2955,0
|
|
20231214,175600,6105253345,2955,2955,2955,2955,0
|
|
20231214,175500,6105253345,2955,2955,2955,2955,0
|
|
20231214,175400,6105253345,2955,2955,2955,2955,0
|
|
20231214,175300,6105253345,2955,2955,2955,2955,0
|
|
20231214,175200,6105253345,2955,2955,2955,2955,0
|
|
20231214,175100,6105253345,2955,2955,2955,2955,0
|
|
20231214,175000,6105253345,2955,2955,2955,2955,0
|
|
20231214,174900,6105253345,2955,2955,2955,2955,0
|
|
20231214,174800,6105253345,2955,2955,2955,2955,0
|
|
20231214,174700,6105253345,2955,2955,2955,2955,0
|
|
20231214,174600,6105253345,2955,2955,2955,2955,0
|
|
20231214,174500,6105253345,2955,2955,2955,2955,0
|
|
20231214,174400,6105253345,2955,2955,2955,2955,0
|
|
20231214,174300,6105253345,2955,2955,2955,2955,0
|
|
20231214,174200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,174100,6105253345,2955,2955,2955,2955,0
|
|
20231214,174000,6105253345,2955,2955,2955,2955,0
|
|
20231214,173900,6105253345,2955,2955,2955,2955,0
|
|
20231214,173800,6105253345,2955,2955,2955,2955,0
|
|
20231214,173700,6105253345,2955,2955,2955,2955,0
|
|
20231214,173600,6105253345,2955,2955,2955,2955,0
|
|
20231214,173500,6105253345,2955,2955,2955,2955,0
|
|
20231214,173400,6105253345,2955,2955,2955,2955,0
|
|
20231214,173300,6105253345,2955,2955,2955,2955,0
|
|
20231214,173200,6105253345,2955,2955,2955,2955,0
|
|
20231214,173100,6105253345,2955,2955,2955,2955,0
|
|
20231214,173000,6105253345,2955,2955,2955,2955,0
|
|
20231214,172900,6105253345,2955,2955,2955,2955,0
|
|
20231214,172800,6105253345,2955,2955,2955,2955,0
|
|
20231214,172700,6105253345,2955,2955,2955,2955,0
|
|
20231214,172600,6105253345,2955,2955,2955,2955,0
|
|
20231214,172500,6105253345,2955,2955,2955,2955,0
|
|
20231214,172400,6105253345,2955,2955,2955,2955,0
|
|
20231214,172300,6105253345,2955,2955,2955,2955,0
|
|
20231214,172200,6105253345,2955,2955,2955,2955,0
|
|
20231214,172100,6105253345,2955,2955,2955,2955,0
|
|
20231214,172000,6105253345,2955,2955,2955,2955,0
|
|
20231214,171900,6105253345,2955,2955,2955,2955,0
|
|
20231214,171800,6105253345,2955,2955,2955,2955,0
|
|
20231214,171700,6105253345,2955,2955,2955,2955,0
|
|
20231214,171600,6105253345,2955,2955,2955,2955,0
|
|
20231214,171500,6105253345,2955,2955,2955,2955,0
|
|
20231214,171400,6105253345,2955,2955,2955,2955,0
|
|
20231214,171300,6105253345,2955,2955,2955,2955,0
|
|
20231214,171200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,171100,6105253345,2955,2955,2955,2955,0
|
|
20231214,171000,6105253345,2955,2955,2955,2955,0
|
|
20231214,170900,6105253345,2955,2955,2955,2955,0
|
|
20231214,170800,6105253345,2955,2955,2955,2955,0
|
|
20231214,170700,6105253345,2955,2955,2955,2955,0
|
|
20231214,170600,6105253345,2955,2955,2955,2955,0
|
|
20231214,170500,6105253345,2955,2955,2955,2955,0
|
|
20231214,170400,6105253345,2955,2955,2955,2955,0
|
|
20231214,170300,6105253345,2955,2955,2955,2955,0
|
|
20231214,170200,6105253345,2955,2955,2955,2955,0
|
|
20231214,170100,6105253345,2955,2955,2955,2955,0
|
|
20231214,170000,6105253345,2955,2955,2955,2955,0
|
|
20231214,165900,6105253345,2955,2955,2955,2955,0
|
|
20231214,165800,6105253345,2955,2955,2955,2955,0
|
|
20231214,165700,6105253345,2955,2955,2955,2955,0
|
|
20231214,165600,6105253345,2955,2955,2955,2955,0
|
|
20231214,165500,6105253345,2955,2955,2955,2955,0
|
|
20231214,165400,6105253345,2955,2955,2955,2955,0
|
|
20231214,165300,6105253345,2955,2955,2955,2955,0
|
|
20231214,165200,6105253345,2955,2955,2955,2955,0
|
|
20231214,165100,6105253345,2955,2955,2955,2955,0
|
|
20231214,165000,6105253345,2955,2955,2955,2955,0
|
|
20231214,164900,6105253345,2955,2955,2955,2955,0
|
|
20231214,164800,6105253345,2955,2955,2955,2955,0
|
|
20231214,164700,6105253345,2955,2955,2955,2955,0
|
|
20231214,164600,6105253345,2955,2955,2955,2955,0
|
|
20231214,164500,6105253345,2955,2955,2955,2955,0
|
|
20231214,164400,6105253345,2955,2955,2955,2955,0
|
|
20231214,164300,6105253345,2955,2955,2955,2955,0
|
|
20231214,164200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,164100,6105253345,2955,2955,2955,2955,0
|
|
20231214,164000,6105253345,2955,2955,2955,2955,0
|
|
20231214,163900,6105253345,2955,2955,2955,2955,0
|
|
20231214,163800,6105253345,2955,2955,2955,2955,0
|
|
20231214,163700,6105253345,2955,2955,2955,2955,0
|
|
20231214,163600,6105253345,2955,2955,2955,2955,0
|
|
20231214,163500,6105253345,2955,2955,2955,2955,0
|
|
20231214,163400,6105253345,2955,2955,2955,2955,0
|
|
20231214,163300,6105253345,2955,2955,2955,2955,0
|
|
20231214,163200,6105253345,2955,2955,2955,2955,0
|
|
20231214,163100,6105253345,2955,2955,2955,2955,0
|
|
20231214,163000,6105253345,2955,2955,2955,2955,0
|
|
20231214,162900,6105253345,2955,2955,2955,2955,0
|
|
20231214,162800,6105253345,2955,2955,2955,2955,0
|
|
20231214,162700,6105253345,2955,2955,2955,2955,0
|
|
20231214,162600,6105253345,2955,2955,2955,2955,0
|
|
20231214,162500,6105253345,2955,2955,2955,2955,0
|
|
20231214,162400,6105253345,2955,2955,2955,2955,0
|
|
20231214,162300,6105253345,2955,2955,2955,2955,0
|
|
20231214,162200,6105253345,2955,2955,2955,2955,0
|
|
20231214,162100,6105253345,2955,2955,2955,2955,0
|
|
20231214,162000,6105253345,2955,2955,2955,2955,0
|
|
20231214,161900,6105253345,2955,2955,2955,2955,0
|
|
20231214,161800,6105253345,2955,2955,2955,2955,0
|
|
20231214,161700,6105253345,2955,2955,2955,2955,0
|
|
20231214,161600,6105253345,2955,2955,2955,2955,0
|
|
20231214,161500,6105253345,2955,2955,2955,2955,0
|
|
20231214,161400,6105253345,2955,2955,2955,2955,0
|
|
20231214,161300,6105253345,2955,2955,2955,2955,0
|
|
20231214,161200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,161100,6105253345,2955,2955,2955,2955,0
|
|
20231214,161000,6105253345,2955,2955,2955,2955,0
|
|
20231214,160900,6105253345,2955,2955,2955,2955,0
|
|
20231214,160800,6105253345,2955,2955,2955,2955,0
|
|
20231214,160700,6105253345,2955,2955,2955,2955,0
|
|
20231214,160600,6105253345,2955,2955,2955,2955,0
|
|
20231214,160500,6105253345,2955,2955,2955,2955,0
|
|
20231214,160400,6105253345,2955,2955,2955,2955,0
|
|
20231214,160300,6105253345,2955,2955,2955,2955,0
|
|
20231214,160200,6105253345,2955,2955,2955,2955,0
|
|
20231214,160100,6105253345,2955,2955,2955,2955,0
|
|
20231214,160000,6105253345,2955,2955,2955,2955,0
|
|
20231214,155900,6105253345,2955,2955,2955,2955,0
|
|
20231214,155800,6105253345,2955,2955,2955,2955,0
|
|
20231214,155700,6105253345,2955,2955,2955,2955,0
|
|
20231214,155600,6105253345,2955,2955,2955,2955,0
|
|
20231214,155500,6105253345,2955,2955,2955,2955,0
|
|
20231214,155400,6105253345,2955,2955,2955,2955,0
|
|
20231214,155300,6105253345,2955,2955,2955,2955,0
|
|
20231214,155200,6105253345,2955,2955,2955,2955,0
|
|
20231214,155100,6105253345,2955,2955,2955,2955,0
|
|
20231214,155000,6105253345,2955,2955,2955,2955,0
|
|
20231214,154900,6105253345,2955,2955,2955,2955,0
|
|
20231214,154800,6105253345,2955,2955,2955,2955,0
|
|
20231214,154700,6105253345,2955,2955,2955,2955,0
|
|
20231214,154600,6105253345,2955,2955,2955,2955,0
|
|
20231214,154500,6105253345,2955,2955,2955,2955,0
|
|
20231214,154400,6105253345,2955,2955,2955,2955,0
|
|
20231214,154300,6105253345,2955,2955,2955,2955,0
|
|
20231214,154200,6105253345,2955,2955,2955,2955,19907
|
|
20231214,154100,6105253345,2955,2955,2955,2955,0
|
|
20231214,154000,6105253345,2955,2955,2955,2955,0
|
|
20231214,153900,6105253345,2955,2955,2955,2955,0
|
|
20231214,153800,6105253345,2955,2955,2955,2955,0
|
|
20231214,153700,6105253345,2955,2955,2955,2955,0
|
|
20231214,153600,6105253345,2955,2955,2955,2955,0
|
|
20231214,153500,6105253345,2955,2955,2955,2955,0
|
|
20231214,153400,6105253345,2955,2955,2955,2955,0
|
|
20231214,153300,6105253345,2955,2955,2955,2955,0
|
|
20231214,153200,6105253345,2955,2955,2955,2955,0
|
|
20231214,153100,6105253345,2955,2955,2955,2955,0
|
|
20231214,153000,6105253345,2955,2955,2955,2955,19907
|
|
20231214,152900,6046428160,2955,2955,2955,2955,0
|
|
20231214,152800,6046428160,2955,2955,2955,2955,0
|
|
20231214,152700,6046428160,2955,2955,2955,2955,0
|
|
20231214,152600,6046428160,2955,2955,2955,2955,0
|
|
20231214,152500,6046428160,2955,2955,2955,2955,0
|
|
20231214,152400,6046428160,2955,2955,2955,2955,0
|
|
20231214,152300,6046428160,2955,2955,2955,2955,0
|
|
20231214,152200,6046428160,2955,2955,2955,2955,0
|
|
20231214,152100,6046428160,2955,2955,2955,2955,0
|
|
20231214,152000,6046428160,2955,2955,2955,2955,0
|
|
20231214,151900,6046428160,2955,2955,2965,2955,1500
|
|
20231214,151800,6041990365,2960,2965,2965,2960,538
|
|
20231214,151700,6040396945,2965,2960,2965,2960,137
|
|
20231214,151600,6039991405,2955,2960,2960,2950,9606
|
|
20231214,151500,6011610190,2960,2970,2970,2960,2516
|
|
20231214,151400,6004160270,2970,2960,2970,2955,2193
|
|
20231214,151300,5997666475,2960,2960,2970,2960,1510
|
|
20231214,151200,5993194875,2960,2970,2970,2960,1828
|
|
20231214,151100,5987783755,2960,2965,2965,2960,2228
|
|
20231214,151000,5981178520,2965,2965,2965,2965,250
|
|
20231214,150900,5980437270,2960,2965,2965,2960,629
|
|
20231214,150800,5978574015,2965,2960,2965,2960,1614
|
|
20231214,150700,5973796475,2960,2960,2960,2960,1396
|
|
20231214,150600,5969664315,2955,2955,2970,2955,502
|
|
20231214,150500,5968179405,2950,2965,2965,2950,8448
|
|
20231214,150400,5943202030,2970,2970,2970,2970,10
|
|
20231214,150300,5943172330,2970,2975,2975,2970,518
|
|
20231214,150200,5941633865,2970,2975,2980,2970,184
|
|
20231214,150100,5941086320,2980,2965,2980,2965,1124
|
|
20231214,150000,5937739260,2965,2970,2970,2965,67
|
|
20231214,145900,5937540420,2980,2965,2980,2960,1936
|
|
20231214,145800,5931803290,2960,2970,2975,2955,8104
|
|
20231214,145700,5907801765,2965,2980,2980,2965,7074
|
|
20231214,145600,5886789025,2980,2980,2980,2980,167
|
|
20231214,145500,5886291365,2980,2985,2985,2980,7587
|
|
20231214,145400,5863681890,2985,2990,2990,2985,1313
|
|
20231214,145300,5859762485,2990,2995,2995,2990,161
|
|
20231214,145200,5859280605,2995,2995,2995,2995,530
|
|
20231214,145100,5857693255,2995,2995,2995,2995,10
|
|
20231214,145000,5857663305,2995,3005,3010,2995,1220
|
|
20231214,144900,5853998030,3005,3005,3005,3000,2506
|
|
20231214,144800,5846467560,3005,3005,3005,3000,3682
|
|
20231214,144700,5835408805,3005,3005,3005,3005,697
|
|
20231214,144600,5833314320,3010,3010,3010,2995,8485
|
|
20231214,144500,5807822315,3010,3010,3010,3005,1922
|
|
20231214,144400,5802037395,3010,3005,3010,3005,854
|
|
20231214,144300,5799471110,3005,3000,3010,2995,4912
|
|
20231214,144200,5784731685,2995,3000,3000,2995,1208
|
|
20231214,144100,5781111935,3000,2995,3000,2995,1558
|
|
20231214,144000,5776443160,3000,2995,3000,2995,1241
|
|
20231214,143900,5772725865,2995,2985,2995,2985,3385
|
|
20231214,143800,5762609220,2985,2980,2990,2980,2250
|
|
20231214,143700,5755894465,2980,2980,2980,2975,624
|
|
20231214,143600,5754034950,2980,2980,2980,2980,98
|
|
20231214,143500,5753742910,2980,2980,2980,2980,267
|
|
20231214,143400,5752947250,2980,2980,2980,2980,710
|
|
20231214,143300,5750831450,2980,2985,2985,2980,960
|
|
20231214,143200,5747970645,2985,2985,2985,2980,213
|
|
20231214,143100,5747335410,2980,2980,2980,2980,1089
|
|
20231214,143000,5744090190,2980,2975,2980,2975,6
|
|
20231214,142900,5744072335,2975,2980,2980,2975,127
|
|
20231214,142800,5743694005,2980,2980,2980,2980,1
|
|
20231214,142700,5743691025,2980,2985,2985,2980,95
|
|
20231214,142600,5743407920,2985,2985,2985,2985,99
|
|
20231214,142500,5743112405,2975,2980,2980,2975,842
|
|
20231214,142400,5740605065,2985,2985,2985,2980,686
|
|
20231214,142300,5738559095,2985,2985,2985,2985,404
|
|
20231214,142200,5737353155,2985,2985,2990,2985,239
|
|
20231214,142100,5736639250,2985,2985,2985,2985,468
|
|
20231214,142000,5735242270,2985,2990,2990,2985,128
|
|
20231214,141900,5734860185,2990,2990,2990,2990,453
|
|
20231214,141800,5733505715,2990,2990,2990,2990,254
|
|
20231214,141700,5732746255,2980,2980,2980,2980,0
|
|
20231214,141600,5732746255,2980,2990,2990,2980,940
|
|
20231214,141500,5729941005,2990,2990,2995,2990,992
|
|
20231214,141400,5726973930,2990,2990,2990,2985,621
|
|
20231214,141300,5725119710,2990,2990,2990,2985,58
|
|
20231214,141200,5724946545,2990,2990,2990,2990,100
|
|
20231214,141100,5724647545,2990,2985,2990,2985,246
|
|
20231214,141000,5723913210,2985,2985,2985,2985,405
|
|
20231214,140900,5722704285,2985,2985,2985,2980,360
|
|
20231214,140800,5721631230,2980,2985,2990,2980,1029
|
|
20231214,140700,5718558860,2985,2985,2985,2985,194
|
|
20231214,140600,5717979770,2985,2990,2990,2985,7
|
|
20231214,140500,5717958865,2990,2985,2990,2985,3031
|
|
20231214,140400,5708910485,2985,2995,2995,2985,351
|
|
20231214,140300,5707860945,2995,3000,3000,2950,18826
|
|
20231214,140200,5651943975,3000,3005,3005,3000,174
|
|
20231214,140100,5651421970,3005,3010,3010,3005,1070
|
|
20231214,140000,5648206615,3010,3010,3010,3010,409
|
|
20231214,135900,5646975525,3010,3010,3010,3005,796
|
|
20231214,135800,5644579570,3015,3010,3015,3010,241
|
|
20231214,135700,5643854155,3005,3010,3010,3005,49
|
|
20231214,135600,5643706845,3010,3010,3010,3010,143
|
|
20231214,135500,5643276415,3010,3010,3010,3005,404
|
|
20231214,135400,5642061795,3010,3010,3010,3010,1
|
|
20231214,135300,5642058785,3005,3005,3005,3005,0
|
|
20231214,135200,5642058785,3005,3005,3005,3000,266
|
|
20231214,135100,5641259755,3005,3005,3005,3000,1384
|
|
20231214,135000,5637106170,3005,3015,3015,3005,6436
|
|
20231214,134900,5617740890,3015,3015,3015,3015,200
|
|
20231214,134800,5617137890,3020,3020,3020,3015,314
|
|
20231214,134700,5616190650,3015,3015,3015,3015,135
|
|
20231214,134600,5615783625,3015,3020,3020,3015,133
|
|
20231214,134500,5615382125,3015,3020,3020,3015,113
|
|
20231214,134400,5615041165,3020,3010,3020,3010,623
|
|
20231214,134300,5613164150,3010,3010,3010,3010,0
|
|
20231214,134200,5613164150,3010,3015,3015,3010,194
|
|
20231214,134100,5612579540,3015,3010,3015,3005,1263
|
|
20231214,134000,5608778825,3005,3015,3015,3005,1956
|
|
20231214,133900,5602889790,3015,3015,3015,3015,59
|
|
20231214,133800,5602711905,3010,3015,3015,3010,95
|
|
20231214,133700,5602425780,3015,3010,3015,3005,946
|
|
20231214,133600,5599579140,3010,3010,3010,3010,154
|
|
20231214,133500,5599115600,3010,3015,3015,3010,106
|
|
20231214,133400,5598796355,3015,3005,3015,3005,1660
|
|
20231214,133300,5593794990,3005,3005,3005,3005,138
|
|
20231214,133200,5593380300,3005,3010,3010,3005,376
|
|
20231214,133100,5592250250,3010,3005,3010,3005,787
|
|
20231214,133000,5589884485,3005,3005,3005,2995,884
|
|
20231214,132900,5587234245,3005,3010,3010,3005,342
|
|
20231214,132800,5586206285,3005,3010,3015,3005,403
|
|
20231214,132700,5584993550,3010,3010,3010,3005,194
|
|
20231214,132600,5584409615,3010,3015,3015,3010,74
|
|
20231214,132500,5584186755,3015,3010,3015,3010,712
|
|
20231214,132400,5582042880,3010,3000,3010,3000,964
|
|
20231214,132300,5579149520,2995,3000,3000,2995,24
|
|
20231214,132200,5579077525,3000,3005,3005,2995,1048
|
|
20231214,132100,5575933485,3005,3005,3005,3005,25
|
|
20231214,132000,5575858360,3005,3005,3005,3005,175
|
|
20231214,131900,5575332485,3005,3005,3005,3005,852
|
|
20231214,131800,5572772225,3005,3010,3010,3000,1606
|
|
20231214,131700,5567939745,3010,3010,3010,3010,139
|
|
20231214,131600,5567521355,3005,3005,3005,3005,0
|
|
20231214,131500,5567521355,3005,3005,3005,3005,327
|
|
20231214,131400,5566538720,3010,3010,3010,3010,107
|
|
20231214,131300,5566216650,3010,3005,3010,3005,1292
|
|
20231214,131200,5562333700,3000,3000,3000,3000,344
|
|
20231214,131100,5561301700,3000,3000,3000,2995,360
|
|
20231214,131000,5560221715,3005,3005,3005,3005,104
|
|
20231214,130900,5559909195,3005,3000,3005,3000,545
|
|
20231214,130800,5558271495,3005,3000,3010,3000,1222
|
|
20231214,130700,5554602570,3005,3000,3005,3000,319
|
|
20231214,130600,5553645350,3000,3000,3000,2995,1924
|
|
20231214,130500,5547882870,2995,3010,3010,2995,569
|
|
20231214,130400,5546171120,3010,3005,3010,3000,1858
|
|
20231214,130300,5540578705,3000,3015,3015,3000,879
|
|
20231214,130200,5537940235,3015,3015,3015,3000,3634
|
|
20231214,130100,5527001805,3015,3015,3015,3015,23
|
|
20231214,130000,5526932460,3020,2995,3020,2995,10492
|
|
20231214,125900,5495354720,2995,2995,3005,2995,462
|
|
20231214,125800,5493967655,2980,3005,3005,2975,2227
|
|
20231214,125700,5487311175,3000,3005,3005,3000,1844
|
|
20231214,125600,5481773440,3005,3000,3010,3000,1053
|
|
20231214,125500,5478607030,3000,3005,3005,3000,153
|
|
20231214,125400,5478147980,3005,3000,3005,3000,463
|
|
20231214,125300,5476756950,3005,2995,3020,2995,21220
|
|
20231214,125200,5412906255,2995,2985,2995,2985,1451
|
|
20231214,125100,5408569160,2990,2980,2990,2975,1164
|
|
20231214,125000,5405098585,2975,2975,2975,2975,76
|
|
20231214,124900,5404872485,2975,2970,2975,2970,506
|
|
20231214,124800,5403368325,2970,2975,2975,2970,382
|
|
20231214,124700,5402233490,2980,2980,2980,2980,1
|
|
20231214,124600,5402230510,2970,2980,2980,2970,786
|
|
20231214,124500,5399893130,2980,2980,2980,2980,145
|
|
20231214,124400,5399461030,2975,2975,2975,2975,512
|
|
20231214,124300,5397937830,2970,2975,2975,2970,114
|
|
20231214,124200,5397599175,2975,2975,2980,2975,584
|
|
20231214,124100,5395861285,2975,2980,2980,2975,959
|
|
20231214,124000,5393005020,2980,2990,2990,2980,464
|
|
20231214,123900,5391620410,2995,2975,2995,2975,12105
|
|
20231214,123800,5355391105,2975,2975,2975,2975,2364
|
|
20231214,123700,5348358205,2975,2975,2975,2975,62
|
|
20231214,123600,5348173755,2965,2975,2975,2965,3868
|
|
20231214,123500,5336693645,2975,2975,2975,2970,1203
|
|
20231214,123400,5333119720,2975,2980,2980,2970,1167
|
|
20231214,123300,5329652790,2980,2980,2980,2980,80
|
|
20231214,123200,5329414390,2980,2965,2980,2960,4221
|
|
20231214,123100,5316906470,2970,2970,2970,2970,47
|
|
20231214,123000,5316766880,2960,2970,2970,2960,1576
|
|
20231214,122900,5312097680,2975,2980,2980,2975,809
|
|
20231214,122800,5309688565,2980,2975,2980,2975,441
|
|
20231214,122700,5308374985,2975,2970,2975,2970,904
|
|
20231214,122600,5305688530,2970,2970,2970,2960,4733
|
|
20231214,122500,5291677770,2970,2970,2970,2960,473
|
|
20231214,122400,5290275805,2970,2970,2970,2960,5008
|
|
20231214,122300,5275412320,2975,2970,2975,2970,1865
|
|
20231214,122200,5269872625,2970,2970,2975,2965,1882
|
|
20231214,122100,5264282810,2960,2960,2970,2950,4820
|
|
20231214,122000,5250009420,2965,2970,2975,2965,1589
|
|
20231214,121900,5245294305,2970,2985,2985,2955,15934
|
|
20231214,121800,5197896640,2985,2990,2990,2985,651
|
|
20231214,121700,5195952655,2990,2985,2990,2985,1767
|
|
20231214,121600,5190671280,2985,2990,2990,2985,1865
|
|
20231214,121500,5185099725,2990,2995,2995,2990,915
|
|
20231214,121400,5182361270,2995,2995,2995,2995,54
|
|
20231214,121300,5182199540,2995,2995,2995,2995,1000
|
|
20231214,121200,5179204540,2995,3000,3000,2995,811
|
|
20231214,121100,5176775475,3000,3000,3005,2995,2288
|
|
20231214,121000,5169911375,3005,3005,3005,3005,6
|
|
20231214,120900,5169893345,3000,3000,3005,3000,134
|
|
20231214,120800,5169491315,3000,3005,3005,3000,687
|
|
20231214,120700,5167428875,3005,3000,3005,3000,160
|
|
20231214,120600,5166948625,3005,3005,3005,3000,3245
|
|
20231214,120500,5157198305,3005,3005,3005,3000,166
|
|
20231214,120400,5156699810,3000,3005,3005,3000,789
|
|
20231214,120300,5154329940,3005,3005,3005,3000,1191
|
|
20231214,120200,5150751485,3000,3000,3000,3000,396
|
|
20231214,120100,5149563485,3000,3000,3000,3000,896
|
|
20231214,120000,5146875485,3000,3000,3000,3000,1366
|
|
20231214,115900,5142777485,3005,3000,3005,3000,234
|
|
20231214,115800,5142074915,3000,3000,3005,3000,1337
|
|
20231214,115700,5138059255,3000,3000,3000,3000,1158
|
|
20231214,115600,5134585255,3005,3000,3005,3000,480
|
|
20231214,115500,5133144830,3000,2995,3000,2995,1346
|
|
20231214,115400,5129109385,3000,3000,3005,2990,4699
|
|
20231214,115300,5115029100,3000,3005,3010,3000,7964
|
|
20231214,115200,5091128090,3005,3005,3010,3005,714
|
|
20231214,115100,5088982515,3005,3015,3015,3005,2509
|
|
20231214,115000,5081431690,3015,3010,3015,3010,272
|
|
20231214,114900,5080612790,3010,3015,3015,3010,561
|
|
20231214,114800,5078923630,3020,3020,3020,3020,123
|
|
20231214,114700,5078552170,3020,3025,3025,3020,246
|
|
20231214,114600,5077808410,3020,3025,3025,3020,467
|
|
20231214,114500,5076397355,3045,3020,3050,3015,4421
|
|
20231214,114400,5062938935,3025,3025,3030,3020,1381
|
|
20231214,114300,5058763170,3025,3015,3025,3005,4425
|
|
20231214,114200,5045403870,3015,3010,3020,3010,10353
|
|
20231214,114100,5014231820,3010,3015,3015,3010,488
|
|
20231214,114000,5012762365,3015,3010,3015,3005,3339
|
|
20231214,113900,5002719600,3005,3020,3020,3005,8788
|
|
20231214,113800,4976239895,3020,3020,3025,3020,813
|
|
20231214,113700,4973782250,3025,3040,3040,3020,10733
|
|
20231214,113600,4941288570,3035,3035,3040,3035,294
|
|
20231214,113500,4940396105,3035,3040,3040,3035,1659
|
|
20231214,113400,4935357275,3035,3040,3040,3035,574
|
|
20231214,113300,4933612340,3040,3035,3040,3035,131
|
|
20231214,113200,4933214255,3030,3030,3030,3025,935
|
|
20231214,113100,4930383740,3030,3035,3035,3025,758
|
|
20231214,113000,4928084895,3040,3035,3040,3035,413
|
|
20231214,112900,4926830415,3035,3030,3035,3030,120
|
|
20231214,112800,4926466675,3025,3030,3030,3025,5906
|
|
20231214,112700,4908578845,3035,3035,3035,3030,5666
|
|
20231214,112600,4891404360,3040,3040,3040,3040,210
|
|
20231214,112500,4890765960,3045,3045,3045,3035,2993
|
|
20231214,112400,4881672965,3045,3045,3050,3040,1908
|
|
20231214,112300,4875865120,3045,3045,3045,3045,52
|
|
20231214,112200,4875706780,3045,3045,3045,3045,1
|
|
20231214,112100,4875703735,3040,3045,3045,3040,1515
|
|
20231214,112000,4871097240,3040,3050,3050,3040,2109
|
|
20231214,111900,4864678050,3045,3055,3055,3045,3628
|
|
20231214,111800,4853616820,3055,3055,3055,3055,1132
|
|
20231214,111700,4850158560,3060,3065,3065,3060,1001
|
|
20231214,111600,4847094490,3065,3065,3070,3060,485
|
|
20231214,111500,4845608400,3065,3065,3070,3065,1123
|
|
20231214,111400,4842164845,3070,3075,3075,3070,3928
|
|
20231214,111300,4830105055,3070,3075,3075,3070,1677
|
|
20231214,111200,4824956655,3070,3075,3085,3070,4022
|
|
20231214,111100,4812568555,3080,3070,3085,3055,3451
|
|
20231214,111000,4801951835,3070,3070,3095,3065,8920
|
|
20231214,110900,4774411820,3070,3065,3085,3050,3243
|
|
20231214,110800,4764447485,3060,3055,3060,3050,6345
|
|
20231214,110700,4745085175,3055,3055,3055,3055,432
|
|
20231214,110600,4743765415,3055,3055,3055,3050,505
|
|
20231214,110500,4742224640,3050,3055,3060,3050,3021
|
|
20231214,110400,4732995365,3060,3055,3060,3055,2277
|
|
20231214,110300,4726028005,3055,3060,3060,3055,1256
|
|
20231214,110200,4722189790,3060,3040,3060,3035,4303
|
|
20231214,110100,4709068125,3040,3040,3040,3035,1730
|
|
20231214,110000,4703809130,3040,3045,3045,3040,645
|
|
20231214,105900,4701847705,3040,3045,3045,3040,126
|
|
20231214,105800,4701464150,3045,3045,3045,3040,2223
|
|
20231214,105700,4694696330,3045,3045,3050,3045,582
|
|
20231214,105600,4692924135,3045,3045,3045,3045,423
|
|
20231214,105500,4691636100,3050,3050,3050,3045,654
|
|
20231214,105400,4689644015,3045,3045,3045,3040,354
|
|
20231214,105300,4688567430,3040,3050,3050,3040,3215
|
|
20231214,105200,4678764695,3050,3045,3050,3045,868
|
|
20231214,105100,4676117640,3040,3035,3045,3030,5489
|
|
20231214,105000,4659460620,3040,3055,3060,3035,6082
|
|
20231214,104900,4640937750,3055,3045,3055,3045,4922
|
|
20231214,104800,4625922615,3045,3060,3060,3035,11091
|
|
20231214,104700,4592130930,3060,3060,3060,3050,5796
|
|
20231214,104600,4574423420,3060,3060,3065,3060,128
|
|
20231214,104500,4574031460,3060,3060,3065,3060,2636
|
|
20231214,104400,4565960935,3060,3060,3075,3060,5892
|
|
20231214,104300,4547920325,3060,3080,3085,3060,11933
|
|
20231214,104200,4511208320,3075,3090,3095,3075,14028
|
|
20231214,104100,4467887640,3085,3085,3090,3080,6976
|
|
20231214,104000,4446356050,3085,3080,3090,3075,11731
|
|
20231214,103900,4410168035,3080,3075,3080,3070,3573
|
|
20231214,103800,4399174230,3075,3055,3075,3055,10994
|
|
20231214,103700,4365447280,3060,3060,3065,3060,3513
|
|
20231214,103600,4354693665,3060,3065,3065,3060,1717
|
|
20231214,103500,4349436980,3065,3055,3065,3055,2567
|
|
20231214,103400,4341570960,3055,3060,3060,3050,3368
|
|
20231214,103300,4331287615,3055,3065,3065,3055,4474
|
|
20231214,103200,4317595100,3065,3070,3075,3065,4007
|
|
20231214,103100,4305296040,3070,3060,3070,3060,2021
|
|
20231214,103000,4299097775,3065,3055,3065,3055,1699
|
|
20231214,102900,4293897175,3050,3045,3050,3045,2748
|
|
20231214,102800,4285522815,3045,3050,3050,3045,193
|
|
20231214,102700,4284935100,3050,3050,3050,3040,603
|
|
20231214,102600,4283098890,3050,3045,3050,3040,1418
|
|
20231214,102500,4278781415,3050,3050,3050,3040,3783
|
|
20231214,102400,4267260110,3050,3055,3060,3050,1464
|
|
20231214,102300,4262783645,3055,3060,3065,3055,519
|
|
20231214,102200,4261195745,3060,3050,3060,3045,1211
|
|
20231214,102100,4257504140,3050,3050,3055,3050,1470
|
|
20231214,102000,4253020145,3050,3055,3055,3045,896
|
|
20231214,101900,4250288060,3045,3045,3055,3045,3273
|
|
20231214,101800,4240305130,3045,3050,3060,3045,2734
|
|
20231214,101700,4231971140,3045,3035,3045,3035,1827
|
|
20231214,101600,4226418295,3035,3045,3050,3035,8581
|
|
20231214,101500,4200321765,3050,3060,3065,3045,407
|
|
20231214,101400,4199079595,3060,3050,3065,3050,3017
|
|
20231214,101300,4189862620,3050,3065,3065,3050,8043
|
|
20231214,101200,4165291085,3065,3065,3075,3060,5039
|
|
20231214,101100,4149832020,3060,3040,3065,3035,7267
|
|
20231214,101000,4127691200,3040,3050,3075,3035,19836
|
|
20231214,100900,4067146460,3070,3060,3075,3045,20656
|
|
20231214,100800,4003963595,3060,3050,3060,3050,1122
|
|
20231214,100700,4000538450,3055,3055,3055,3045,2094
|
|
20231214,100600,3994145380,3060,3050,3065,3045,2857
|
|
20231214,100500,3985416540,3050,3045,3050,3040,4771
|
|
20231214,100400,3970877465,3040,3035,3050,3030,3958
|
|
20231214,100300,3958871205,3035,3040,3040,3025,10208
|
|
20231214,100200,3927918785,3040,3040,3060,3040,13987
|
|
20231214,100100,3885277590,3045,3040,3050,3040,13037
|
|
20231214,100000,3845587460,3045,3050,3050,3020,32401
|
|
20231214,095900,3747194335,3050,3080,3080,3050,19586
|
|
20231214,095800,3687177070,3075,3070,3085,3070,8189
|
|
20231214,095700,3661987920,3070,3090,3090,3070,4472
|
|
20231214,095600,3648226595,3090,3095,3100,3080,11900
|
|
20231214,095500,3611434280,3095,3085,3095,3070,20649
|
|
20231214,095400,3547768580,3070,3105,3105,3070,37636
|
|
20231214,095300,3431808310,3105,3115,3125,3105,14355
|
|
20231214,095200,3387068035,3115,3105,3120,3100,17395
|
|
20231214,095100,3333005245,3095,3145,3150,3090,60642
|
|
20231214,095000,3144485700,3145,3155,3165,3140,53231
|
|
20231214,094900,2976635120,3160,3150,3175,3145,73044
|
|
20231214,094800,2745928290,3150,3140,3155,3135,43419
|
|
20231214,094700,2609347475,3135,3130,3145,3125,27742
|
|
20231214,094600,2522383425,3130,3110,3130,3110,37600
|
|
20231214,094500,2405022245,3110,3115,3115,3105,8797
|
|
20231214,094400,2377644145,3115,3105,3115,3095,16777
|
|
20231214,094300,2325529550,3105,3115,3115,3100,16646
|
|
20231214,094200,2273828895,3110,3100,3120,3095,22636
|
|
20231214,094100,2203395040,3100,3100,3115,3095,28874
|
|
20231214,094000,2113712320,3100,3100,3100,3090,9643
|
|
20231214,093900,2083873805,3095,3085,3100,3080,20682
|
|
20231214,093800,2019928580,3080,3080,3095,3080,16290
|
|
20231214,093700,1969626450,3080,3060,3095,3055,16106
|
|
20231214,093600,1920011145,3070,3065,3075,3060,11622
|
|
20231214,093500,1884341260,3060,3060,3065,3050,13913
|
|
20231214,093400,1841860355,3060,3060,3070,3055,18541
|
|
20231214,093300,1785143395,3065,3050,3070,3040,24088
|
|
20231214,093200,1711510890,3050,3035,3055,3030,13891
|
|
20231214,093100,1669266725,3030,3025,3035,3025,1294
|
|
20231214,093000,1665346305,3025,3030,3030,3025,3386
|
|
20231214,092900,1655098565,3030,3025,3035,3025,2379
|
|
20231214,092800,1647894790,3025,3020,3035,3005,14498
|
|
20231214,092700,1604117945,3020,3030,3030,3020,4497
|
|
20231214,092600,1590507265,3025,3040,3040,3025,5889
|
|
20231214,092500,1572646520,3035,3050,3055,3035,14736
|
|
20231214,092400,1527761430,3055,3045,3060,3045,5175
|
|
20231214,092300,1511975145,3045,3040,3065,3035,19214
|
|
20231214,092200,1453359405,3040,3030,3045,3025,13929
|
|
20231214,092100,1411158815,3025,3020,3025,3015,17397
|
|
20231214,092000,1358636085,3030,3035,3040,3025,9685
|
|
20231214,091900,1329286430,3030,3050,3050,3030,8491
|
|
20231214,091800,1303519135,3045,3045,3050,3040,4828
|
|
20231214,091700,1288826230,3045,3040,3045,3030,9216
|
|
20231214,091600,1260821555,3040,3030,3055,3025,20589
|
|
20231214,091500,1198244405,3035,3065,3075,3025,24469
|
|
20231214,091400,1123760365,3055,3080,3095,3045,40989
|
|
20231214,091300,998355490,3075,3055,3120,3030,98252
|
|
20231214,091200,694956230,3060,3020,3060,3020,39134
|
|
20231214,091100,576027765,3020,3015,3030,3010,8446
|
|
20231214,091000,550512225,3020,3015,3020,3000,30301
|
|
20231214,090900,459386360,3015,3000,3035,3000,43821
|
|
20231214,090800,327100635,2995,3010,3015,2985,16752
|
|
20231214,090700,276765270,3010,2975,3010,2970,43999
|
|
20231214,090600,145086970,2975,2950,2985,2940,17414
|
|
20231214,090500,93350380,2935,2940,2955,2935,10375
|
|
20231214,090400,62788720,2935,2925,2940,2925,3952
|
|
20231214,090300,51191290,2925,2935,2940,2925,1068
|
|
20231214,090200,48061445,2940,2945,2945,2940,1050
|
|
20231214,090100,44971175,2940,2930,2940,2920,9815
|
|
20231214,090000,16178065,2930,2925,2930,2925,5530
|