618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,191400,28242745700,15450,15450,15450,15450,0
|
|
20231213,191300,28242745700,15450,15450,15450,15450,0
|
|
20231213,191200,28242745700,15450,15450,15450,15450,0
|
|
20231213,191100,28242745700,15450,15450,15450,15450,0
|
|
20231213,191000,28242745700,15450,15450,15450,15450,0
|
|
20231213,190900,28242745700,15450,15450,15450,15450,0
|
|
20231213,190800,28242745700,15450,15450,15450,15450,0
|
|
20231213,190700,28242745700,15450,15450,15450,15450,0
|
|
20231213,190600,28242745700,15450,15450,15450,15450,0
|
|
20231213,190500,28242745700,15450,15450,15450,15450,0
|
|
20231213,190400,28242745700,15450,15450,15450,15450,0
|
|
20231213,190300,28242745700,15450,15450,15450,15450,0
|
|
20231213,190200,28242745700,15450,15450,15450,15450,0
|
|
20231213,190100,28242745700,15450,15450,15450,15450,0
|
|
20231213,190000,28242745700,15450,15450,15450,15450,0
|
|
20231213,185900,28242745700,15450,15450,15450,15450,0
|
|
20231213,185800,28242745700,15450,15450,15450,15450,0
|
|
20231213,185700,28242745700,15450,15450,15450,15450,0
|
|
20231213,185600,28242745700,15450,15450,15450,15450,0
|
|
20231213,185500,28242745700,15450,15450,15450,15450,0
|
|
20231213,185400,28242745700,15450,15450,15450,15450,0
|
|
20231213,185300,28242745700,15450,15450,15450,15450,0
|
|
20231213,185200,28242745700,15450,15450,15450,15450,0
|
|
20231213,185100,28242745700,15450,15450,15450,15450,0
|
|
20231213,185000,28242745700,15450,15450,15450,15450,0
|
|
20231213,184900,28242745700,15450,15450,15450,15450,0
|
|
20231213,184800,28242745700,15450,15450,15450,15450,0
|
|
20231213,184700,28242745700,15450,15450,15450,15450,0
|
|
20231213,184600,28242745700,15450,15450,15450,15450,0
|
|
20231213,184500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,184400,28242745700,15450,15450,15450,15450,0
|
|
20231213,184300,28242745700,15450,15450,15450,15450,0
|
|
20231213,184200,28242745700,15450,15450,15450,15450,0
|
|
20231213,184100,28242745700,15450,15450,15450,15450,0
|
|
20231213,184000,28242745700,15450,15450,15450,15450,0
|
|
20231213,183900,28242745700,15450,15450,15450,15450,0
|
|
20231213,183800,28242745700,15450,15450,15450,15450,0
|
|
20231213,183700,28242745700,15450,15450,15450,15450,0
|
|
20231213,183600,28242745700,15450,15450,15450,15450,0
|
|
20231213,183500,28242745700,15450,15450,15450,15450,0
|
|
20231213,183400,28242745700,15450,15450,15450,15450,0
|
|
20231213,183300,28242745700,15450,15450,15450,15450,0
|
|
20231213,183200,28242745700,15450,15450,15450,15450,0
|
|
20231213,183100,28242745700,15450,15450,15450,15450,0
|
|
20231213,183000,28242745700,15450,15450,15450,15450,0
|
|
20231213,182900,28242745700,15450,15450,15450,15450,0
|
|
20231213,182800,28242745700,15450,15450,15450,15450,0
|
|
20231213,182700,28242745700,15450,15450,15450,15450,0
|
|
20231213,182600,28242745700,15450,15450,15450,15450,0
|
|
20231213,182500,28242745700,15450,15450,15450,15450,0
|
|
20231213,182400,28242745700,15450,15450,15450,15450,0
|
|
20231213,182300,28242745700,15450,15450,15450,15450,0
|
|
20231213,182200,28242745700,15450,15450,15450,15450,0
|
|
20231213,182100,28242745700,15450,15450,15450,15450,0
|
|
20231213,182000,28242745700,15450,15450,15450,15450,0
|
|
20231213,181900,28242745700,15450,15450,15450,15450,0
|
|
20231213,181800,28242745700,15450,15450,15450,15450,0
|
|
20231213,181700,28242745700,15450,15450,15450,15450,0
|
|
20231213,181600,28242745700,15450,15450,15450,15450,0
|
|
20231213,181500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,181400,28242745700,15450,15450,15450,15450,0
|
|
20231213,181300,28242745700,15450,15450,15450,15450,0
|
|
20231213,181200,28242745700,15450,15450,15450,15450,0
|
|
20231213,181100,28242745700,15450,15450,15450,15450,0
|
|
20231213,181000,28242745700,15450,15450,15450,15450,0
|
|
20231213,180900,28242745700,15450,15450,15450,15450,0
|
|
20231213,180800,28242745700,15450,15450,15450,15450,0
|
|
20231213,180700,28242745700,15450,15450,15450,15450,0
|
|
20231213,180600,28242745700,15450,15450,15450,15450,0
|
|
20231213,180500,28242745700,15450,15450,15450,15450,0
|
|
20231213,180400,28242745700,15450,15450,15450,15450,0
|
|
20231213,180300,28242745700,15450,15450,15450,15450,0
|
|
20231213,180200,28242745700,15450,15450,15450,15450,0
|
|
20231213,180100,28242745700,15450,15450,15450,15450,0
|
|
20231213,180000,28242745700,15450,15450,15450,15450,0
|
|
20231213,175900,28242745700,15450,15450,15450,15450,0
|
|
20231213,175800,28242745700,15450,15450,15450,15450,0
|
|
20231213,175700,28242745700,15450,15450,15450,15450,0
|
|
20231213,175600,28242745700,15450,15450,15450,15450,0
|
|
20231213,175500,28242745700,15450,15450,15450,15450,0
|
|
20231213,175400,28242745700,15450,15450,15450,15450,0
|
|
20231213,175300,28242745700,15450,15450,15450,15450,0
|
|
20231213,175200,28242745700,15450,15450,15450,15450,0
|
|
20231213,175100,28242745700,15450,15450,15450,15450,0
|
|
20231213,175000,28242745700,15450,15450,15450,15450,0
|
|
20231213,174900,28242745700,15450,15450,15450,15450,0
|
|
20231213,174800,28242745700,15450,15450,15450,15450,0
|
|
20231213,174700,28242745700,15450,15450,15450,15450,0
|
|
20231213,174600,28242745700,15450,15450,15450,15450,0
|
|
20231213,174500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,174400,28242745700,15450,15450,15450,15450,0
|
|
20231213,174300,28242745700,15450,15450,15450,15450,0
|
|
20231213,174200,28242745700,15450,15450,15450,15450,0
|
|
20231213,174100,28242745700,15450,15450,15450,15450,0
|
|
20231213,174000,28242745700,15450,15450,15450,15450,0
|
|
20231213,173900,28242745700,15450,15450,15450,15450,0
|
|
20231213,173800,28242745700,15450,15450,15450,15450,0
|
|
20231213,173700,28242745700,15450,15450,15450,15450,0
|
|
20231213,173600,28242745700,15450,15450,15450,15450,0
|
|
20231213,173500,28242745700,15450,15450,15450,15450,0
|
|
20231213,173400,28242745700,15450,15450,15450,15450,0
|
|
20231213,173300,28242745700,15450,15450,15450,15450,0
|
|
20231213,173200,28242745700,15450,15450,15450,15450,0
|
|
20231213,173100,28242745700,15450,15450,15450,15450,0
|
|
20231213,173000,28242745700,15450,15450,15450,15450,0
|
|
20231213,172900,28242745700,15450,15450,15450,15450,0
|
|
20231213,172800,28242745700,15450,15450,15450,15450,0
|
|
20231213,172700,28242745700,15450,15450,15450,15450,0
|
|
20231213,172600,28242745700,15450,15450,15450,15450,0
|
|
20231213,172500,28242745700,15450,15450,15450,15450,0
|
|
20231213,172400,28242745700,15450,15450,15450,15450,0
|
|
20231213,172300,28242745700,15450,15450,15450,15450,0
|
|
20231213,172200,28242745700,15450,15450,15450,15450,0
|
|
20231213,172100,28242745700,15450,15450,15450,15450,0
|
|
20231213,172000,28242745700,15450,15450,15450,15450,0
|
|
20231213,171900,28242745700,15450,15450,15450,15450,0
|
|
20231213,171800,28242745700,15450,15450,15450,15450,0
|
|
20231213,171700,28242745700,15450,15450,15450,15450,0
|
|
20231213,171600,28242745700,15450,15450,15450,15450,0
|
|
20231213,171500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,171400,28242745700,15450,15450,15450,15450,0
|
|
20231213,171300,28242745700,15450,15450,15450,15450,0
|
|
20231213,171200,28242745700,15450,15450,15450,15450,0
|
|
20231213,171100,28242745700,15450,15450,15450,15450,0
|
|
20231213,171000,28242745700,15450,15450,15450,15450,0
|
|
20231213,170900,28242745700,15450,15450,15450,15450,0
|
|
20231213,170800,28242745700,15450,15450,15450,15450,0
|
|
20231213,170700,28242745700,15450,15450,15450,15450,0
|
|
20231213,170600,28242745700,15450,15450,15450,15450,0
|
|
20231213,170500,28242745700,15450,15450,15450,15450,0
|
|
20231213,170400,28242745700,15450,15450,15450,15450,0
|
|
20231213,170300,28242745700,15450,15450,15450,15450,0
|
|
20231213,170200,28242745700,15450,15450,15450,15450,0
|
|
20231213,170100,28242745700,15450,15450,15450,15450,0
|
|
20231213,170000,28242745700,15450,15450,15450,15450,0
|
|
20231213,165900,28242745700,15450,15450,15450,15450,0
|
|
20231213,165800,28242745700,15450,15450,15450,15450,0
|
|
20231213,165700,28242745700,15450,15450,15450,15450,0
|
|
20231213,165600,28242745700,15450,15450,15450,15450,0
|
|
20231213,165500,28242745700,15450,15450,15450,15450,0
|
|
20231213,165400,28242745700,15450,15450,15450,15450,0
|
|
20231213,165300,28242745700,15450,15450,15450,15450,0
|
|
20231213,165200,28242745700,15450,15450,15450,15450,0
|
|
20231213,165100,28242745700,15450,15450,15450,15450,0
|
|
20231213,165000,28242745700,15450,15450,15450,15450,0
|
|
20231213,164900,28242745700,15450,15450,15450,15450,0
|
|
20231213,164800,28242745700,15450,15450,15450,15450,0
|
|
20231213,164700,28242745700,15450,15450,15450,15450,0
|
|
20231213,164600,28242745700,15450,15450,15450,15450,0
|
|
20231213,164500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,164400,28242745700,15450,15450,15450,15450,0
|
|
20231213,164300,28242745700,15450,15450,15450,15450,0
|
|
20231213,164200,28242745700,15450,15450,15450,15450,0
|
|
20231213,164100,28242745700,15450,15450,15450,15450,0
|
|
20231213,164000,28242745700,15450,15450,15450,15450,0
|
|
20231213,163900,28242745700,15450,15450,15450,15450,0
|
|
20231213,163800,28242745700,15450,15450,15450,15450,0
|
|
20231213,163700,28242745700,15450,15450,15450,15450,0
|
|
20231213,163600,28242745700,15450,15450,15450,15450,0
|
|
20231213,163500,28242745700,15450,15450,15450,15450,0
|
|
20231213,163400,28242745700,15450,15450,15450,15450,0
|
|
20231213,163300,28242745700,15450,15450,15450,15450,0
|
|
20231213,163200,28242745700,15450,15450,15450,15450,0
|
|
20231213,163100,28242745700,15450,15450,15450,15450,0
|
|
20231213,163000,28242745700,15450,15450,15450,15450,0
|
|
20231213,162900,28242745700,15450,15450,15450,15450,0
|
|
20231213,162800,28242745700,15450,15450,15450,15450,0
|
|
20231213,162700,28242745700,15450,15450,15450,15450,0
|
|
20231213,162600,28242745700,15450,15450,15450,15450,0
|
|
20231213,162500,28242745700,15450,15450,15450,15450,0
|
|
20231213,162400,28242745700,15450,15450,15450,15450,0
|
|
20231213,162300,28242745700,15450,15450,15450,15450,0
|
|
20231213,162200,28242745700,15450,15450,15450,15450,0
|
|
20231213,162100,28242745700,15450,15450,15450,15450,0
|
|
20231213,162000,28242745700,15450,15450,15450,15450,0
|
|
20231213,161900,28242745700,15450,15450,15450,15450,0
|
|
20231213,161800,28242745700,15450,15450,15450,15450,0
|
|
20231213,161700,28242745700,15450,15450,15450,15450,0
|
|
20231213,161600,28242745700,15450,15450,15450,15450,0
|
|
20231213,161500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,161400,28242745700,15450,15450,15450,15450,0
|
|
20231213,161300,28242745700,15450,15450,15450,15450,0
|
|
20231213,161200,28242745700,15450,15450,15450,15450,0
|
|
20231213,161100,28242745700,15450,15450,15450,15450,0
|
|
20231213,161000,28242745700,15450,15450,15450,15450,0
|
|
20231213,160900,28242745700,15450,15450,15450,15450,0
|
|
20231213,160800,28242745700,15450,15450,15450,15450,0
|
|
20231213,160700,28242745700,15450,15450,15450,15450,0
|
|
20231213,160600,28242745700,15450,15450,15450,15450,0
|
|
20231213,160500,28242745700,15450,15450,15450,15450,0
|
|
20231213,160400,28242745700,15450,15450,15450,15450,0
|
|
20231213,160300,28242745700,15450,15450,15450,15450,0
|
|
20231213,160200,28242745700,15450,15450,15450,15450,0
|
|
20231213,160100,28242745700,15450,15450,15450,15450,0
|
|
20231213,160000,28242745700,15450,15450,15450,15450,0
|
|
20231213,155900,28242745700,15450,15450,15450,15450,0
|
|
20231213,155800,28242745700,15450,15450,15450,15450,0
|
|
20231213,155700,28242745700,15450,15450,15450,15450,0
|
|
20231213,155600,28242745700,15450,15450,15450,15450,0
|
|
20231213,155500,28242745700,15450,15450,15450,15450,0
|
|
20231213,155400,28242745700,15450,15450,15450,15450,0
|
|
20231213,155300,28242745700,15450,15450,15450,15450,0
|
|
20231213,155200,28242745700,15450,15450,15450,15450,0
|
|
20231213,155100,28242745700,15450,15450,15450,15450,0
|
|
20231213,155000,28242745700,15450,15450,15450,15450,0
|
|
20231213,154900,28242745700,15450,15450,15450,15450,0
|
|
20231213,154800,28242745700,15450,15450,15450,15450,0
|
|
20231213,154700,28242745700,15450,15450,15450,15450,0
|
|
20231213,154600,28242745700,15450,15450,15450,15450,0
|
|
20231213,154500,28242745700,15450,15450,15450,15450,68616
|
|
20231213,154400,28242745700,15450,15450,15450,15450,0
|
|
20231213,154300,28242745700,15450,15450,15450,15450,0
|
|
20231213,154200,28242745700,15450,15450,15450,15450,0
|
|
20231213,154100,28242745700,15450,15450,15450,15450,0
|
|
20231213,154000,28242745700,15450,15450,15450,15450,0
|
|
20231213,153900,28242745700,15450,15450,15450,15450,0
|
|
20231213,153800,28242745700,15450,15450,15450,15450,0
|
|
20231213,153700,28242745700,15450,15450,15450,15450,0
|
|
20231213,153600,28242745700,15450,15450,15450,15450,0
|
|
20231213,153500,28242745700,15450,15450,15450,15450,0
|
|
20231213,153400,28242745700,15450,15450,15450,15450,0
|
|
20231213,153300,28242745700,15450,15450,15450,15450,0
|
|
20231213,153200,28242745700,15450,15450,15450,15450,0
|
|
20231213,153100,28242745700,15450,15450,15450,15450,0
|
|
20231213,153000,28242745700,15450,15450,15450,15450,68616
|
|
20231213,152900,27182628500,15420,15420,15420,15420,0
|
|
20231213,152800,27182628500,15420,15420,15420,15420,0
|
|
20231213,152700,27182628500,15420,15420,15420,15420,0
|
|
20231213,152600,27182628500,15420,15420,15420,15420,0
|
|
20231213,152500,27182628500,15420,15420,15420,15420,0
|
|
20231213,152400,27182628500,15420,15420,15420,15420,0
|
|
20231213,152300,27182628500,15420,15420,15420,15420,0
|
|
20231213,152200,27182628500,15420,15420,15420,15420,0
|
|
20231213,152100,27182628500,15420,15420,15420,15420,0
|
|
20231213,152000,27182628500,15420,15420,15420,15420,0
|
|
20231213,151900,27182628500,15420,15410,15420,15410,4651
|
|
20231213,151800,27110921030,15410,15420,15420,15400,4392
|
|
20231213,151700,27043244000,15400,15410,15420,15400,24757
|
|
20231213,151600,26661940970,15410,15410,15410,15400,10676
|
|
20231213,151500,26497516680,15410,15400,15410,15390,15351
|
|
20231213,151400,26261147970,15400,15410,15410,15400,2994
|
|
20231213,151300,26215032470,15410,15400,15420,15380,11850
|
|
20231213,151200,26032608350,15390,15410,15420,15390,29757
|
|
20231213,151100,25574322870,15410,15410,15410,15400,5143
|
|
20231213,151000,25495095960,15410,15410,15420,15400,6362
|
|
20231213,150900,25397068430,15410,15410,15410,15400,7137
|
|
20231213,150800,25287112170,15410,15430,15440,15410,28201
|
|
20231213,150700,24852289590,15440,15440,15450,15430,4207
|
|
20231213,150600,24787346470,15440,15460,15460,15430,9285
|
|
20231213,150500,24643981640,15450,15460,15470,15450,19360
|
|
20231213,150400,24344834420,15460,15470,15470,15450,5106
|
|
20231213,150300,24265895920,15470,15450,15470,15450,3384
|
|
20231213,150200,24213574060,15460,15460,15470,15450,9718
|
|
20231213,150100,24063337300,15450,15460,15460,15450,3915
|
|
20231213,150000,24002828350,15450,15460,15460,15450,1140
|
|
20231213,145900,23985209630,15450,15460,15470,15450,5753
|
|
20231213,145800,23896300410,15460,15470,15470,15460,6343
|
|
20231213,145700,23798230360,15470,15460,15470,15460,3478
|
|
20231213,145600,23744456460,15460,15460,15470,15460,1718
|
|
20231213,145500,23717883560,15470,15460,15470,15450,4806
|
|
20231213,145400,23643581910,15460,15460,15470,15450,8592
|
|
20231213,145300,23510752490,15460,15470,15470,15460,4768
|
|
20231213,145200,23437032140,15470,15460,15470,15460,7191
|
|
20231213,145100,23325850820,15460,15470,15470,15460,2390
|
|
20231213,145000,23288894360,15460,15480,15480,15460,9308
|
|
20231213,144900,23144911900,15480,15480,15480,15470,5224
|
|
20231213,144800,23064093820,15470,15480,15490,15470,4589
|
|
20231213,144700,22993056790,15480,15480,15490,15470,3515
|
|
20231213,144600,22938648770,15480,15480,15480,15470,1685
|
|
20231213,144500,22912568310,15480,15480,15490,15470,11367
|
|
20231213,144400,22736623400,15480,15480,15480,15470,6172
|
|
20231213,144300,22641084860,15480,15480,15480,15470,6191
|
|
20231213,144200,22545267090,15470,15480,15480,15470,8869
|
|
20231213,144100,22408048560,15480,15480,15480,15470,4093
|
|
20231213,144000,22344721960,15480,15480,15480,15470,2742
|
|
20231213,143900,22302292590,15470,15480,15490,15470,20298
|
|
20231213,143800,21988078930,15480,15500,15500,15480,29954
|
|
20231213,143700,21524093340,15500,15500,15500,15490,2507
|
|
20231213,143600,21485254270,15500,15500,15510,15490,24222
|
|
20231213,143500,21109808020,15510,15510,15510,15500,2114
|
|
20231213,143400,21077034490,15510,15510,15510,15500,3314
|
|
20231213,143300,21025648490,15510,15500,15510,15500,1786
|
|
20231213,143200,20997959820,15510,15510,15510,15500,1591
|
|
20231213,143100,20973293250,15510,15510,15510,15500,2726
|
|
20231213,143000,20931014540,15510,15510,15510,15500,2022
|
|
20231213,142900,20899669240,15510,15510,15510,15500,4281
|
|
20231213,142800,20833305020,15510,15520,15520,15500,6998
|
|
20231213,142700,20724777460,15520,15510,15520,15510,6891
|
|
20231213,142600,20617891710,15520,15520,15530,15510,33421
|
|
20231213,142500,20099498750,15520,15520,15530,15510,1222
|
|
20231213,142400,20080532510,15530,15520,15530,15520,5883
|
|
20231213,142300,19989224190,15520,15520,15530,15520,4381
|
|
20231213,142200,19921227840,15520,15530,15530,15520,1680
|
|
20231213,142100,19895150310,15530,15520,15530,15520,6566
|
|
20231213,142000,19793239740,15530,15540,15540,15520,2065
|
|
20231213,141900,19761169350,15530,15530,15540,15530,3830
|
|
20231213,141800,19701686410,15530,15540,15540,15530,3881
|
|
20231213,141700,19641411420,15530,15540,15540,15530,1134
|
|
20231213,141600,19623791540,15540,15530,15540,15530,1041
|
|
20231213,141500,19607616180,15530,15540,15540,15530,720
|
|
20231213,141400,19596433810,15540,15540,15540,15530,1577
|
|
20231213,141300,19571933360,15540,15540,15540,15530,812
|
|
20231213,141200,19559316630,15540,15540,15540,15530,2370
|
|
20231213,141100,19522491660,15530,15540,15540,15530,924
|
|
20231213,141000,19508134920,15530,15530,15540,15530,644
|
|
20231213,140900,19498131790,15540,15530,15540,15530,706
|
|
20231213,140800,19487162040,15540,15530,15550,15530,1348
|
|
20231213,140700,19466214510,15530,15530,15530,15520,1848
|
|
20231213,140600,19437517370,15530,15520,15530,15520,1407
|
|
20231213,140500,19415671860,15530,15530,15530,15520,505
|
|
20231213,140400,19407833520,15520,15570,15570,15520,19393
|
|
20231213,140300,19106509450,15560,15570,15570,15560,1343
|
|
20231213,140200,19085604650,15570,15570,15570,15560,1431
|
|
20231213,140100,19063325930,15570,15550,15570,15550,3442
|
|
20231213,140000,19009774980,15550,15540,15550,15540,1732
|
|
20231213,135900,18982847990,15550,15550,15550,15540,1151
|
|
20231213,135800,18964951190,15550,15550,15550,15540,2066
|
|
20231213,135700,18932832340,15550,15550,15550,15540,4943
|
|
20231213,135600,18855986180,15550,15540,15550,15540,1674
|
|
20231213,135500,18829959690,15540,15550,15550,15530,5315
|
|
20231213,135400,18747362600,15550,15540,15550,15530,4459
|
|
20231213,135300,18678066800,15540,15540,15540,15530,1216
|
|
20231213,135200,18659176510,15540,15540,15540,15530,1284
|
|
20231213,135100,18639233990,15540,15540,15540,15530,1766
|
|
20231213,135000,18611804490,15530,15530,15540,15530,997
|
|
20231213,134900,18596317230,15540,15540,15540,15530,2078
|
|
20231213,134800,18564043940,15530,15520,15540,15520,4787
|
|
20231213,134700,18489727470,15510,15520,15520,15510,3422
|
|
20231213,134600,18436623740,15520,15530,15530,15510,2767
|
|
20231213,134500,18393685220,15520,15540,15540,15510,16249
|
|
20231213,134400,18141482990,15540,15550,15550,15540,939
|
|
20231213,134300,18126889310,15550,15550,15560,15530,5469
|
|
20231213,134200,18041892980,15550,15550,15560,15540,1636
|
|
20231213,134100,18016454360,15550,15540,15550,15530,5955
|
|
20231213,134000,17923909760,15540,15540,15540,15530,2818
|
|
20231213,133900,17880138880,15540,15530,15540,15510,7316
|
|
20231213,133800,17766618930,15530,15530,15540,15510,27092
|
|
20231213,133700,17346113120,15530,15540,15540,15520,5987
|
|
20231213,133600,17253137690,15530,15530,15540,15530,3955
|
|
20231213,133500,17191709690,15530,15540,15550,15530,40349
|
|
20231213,133400,16564971450,15540,15550,15550,15540,8856
|
|
20231213,133300,16427343380,15550,15550,15550,15540,1489
|
|
20231213,133200,16404193740,15550,15550,15550,15540,3910
|
|
20231213,133100,16343403190,15540,15540,15550,15540,2891
|
|
20231213,133000,16298451880,15550,15550,15550,15540,2649
|
|
20231213,132900,16257261580,15550,15560,15560,15540,5221
|
|
20231213,132800,16176115090,15550,15550,15560,15540,6915
|
|
20231213,132700,16068604060,15550,15560,15570,15540,10468
|
|
20231213,132600,15905826930,15550,15560,15570,15550,6559
|
|
20231213,132500,15803802290,15570,15570,15580,15560,3574
|
|
20231213,132400,15748155880,15570,15560,15580,15560,3009
|
|
20231213,132300,15701326760,15560,15560,15560,15550,3952
|
|
20231213,132200,15639841680,15550,15580,15580,15550,22971
|
|
20231213,132100,15282428050,15580,15570,15580,15570,2526
|
|
20231213,132000,15243074920,15580,15580,15580,15570,1312
|
|
20231213,131900,15222638750,15580,15590,15590,15570,8241
|
|
20231213,131800,15094288740,15580,15590,15590,15580,5481
|
|
20231213,131700,15008889520,15590,15610,15610,15580,32891
|
|
20231213,131600,14495900570,15600,15600,15610,15600,2548
|
|
20231213,131500,14456150260,15600,15610,15610,15600,1695
|
|
20231213,131400,14429700250,15600,15610,15620,15600,10890
|
|
20231213,131300,14259743180,15620,15620,15620,15610,1801
|
|
20231213,131200,14231624070,15610,15610,15620,15610,893
|
|
20231213,131100,14217679580,15620,15620,15620,15600,3558
|
|
20231213,131000,14162136570,15620,15610,15620,15610,1025
|
|
20231213,130900,14146130440,15610,15600,15620,15600,4033
|
|
20231213,130800,14083176040,15610,15610,15610,15600,858
|
|
20231213,130700,14069787310,15610,15610,15610,15600,4752
|
|
20231213,130600,13995647050,15610,15610,15610,15600,1094
|
|
20231213,130500,13978571650,15610,15620,15620,15610,1799
|
|
20231213,130400,13950488880,15620,15610,15620,15600,16048
|
|
20231213,130300,13699981570,15620,15620,15630,15610,6195
|
|
20231213,130200,13603240830,15620,15630,15630,15620,10497
|
|
20231213,130100,13439273660,15620,15630,15640,15620,4212
|
|
20231213,130000,13373441820,15640,15640,15640,15630,1686
|
|
20231213,125900,13347083240,15640,15640,15650,15630,3873
|
|
20231213,125800,13286515870,15650,15640,15650,15640,1146
|
|
20231213,125700,13268591640,15640,15640,15650,15640,1525
|
|
20231213,125600,13244734870,15640,15650,15650,15640,281
|
|
20231213,125500,13240339040,15650,15650,15650,15640,1917
|
|
20231213,125400,13210338000,15650,15650,15650,15640,2070
|
|
20231213,125300,13177954770,15650,15650,15660,15640,2616
|
|
20231213,125200,13137013790,15650,15650,15650,15640,582
|
|
20231213,125100,13127906420,15640,15650,15650,15640,1041
|
|
20231213,125000,13111615840,15640,15650,15650,15640,1901
|
|
20231213,124900,13081868110,15640,15650,15650,15640,738
|
|
20231213,124800,13070319010,15650,15650,15650,15640,269
|
|
20231213,124700,13066111650,15640,15650,15650,15640,968
|
|
20231213,124600,13050964500,15650,15640,15650,15640,472
|
|
20231213,124500,13043578810,15650,15650,15660,15640,1655
|
|
20231213,124400,13017677600,15650,15660,15660,15650,1745
|
|
20231213,124300,12990366910,15660,15640,15660,15640,1553
|
|
20231213,124200,12966074970,15650,15650,15650,15640,321
|
|
20231213,124100,12961051640,15650,15660,15660,15640,1207
|
|
20231213,124000,12942163840,15660,15660,15660,15650,791
|
|
20231213,123900,12929782690,15660,15650,15660,15650,2704
|
|
20231213,123800,12887463960,15660,15660,15660,15650,1213
|
|
20231213,123700,12868476420,15650,15660,15660,15650,849
|
|
20231213,123600,12855187800,15660,15650,15660,15650,1134
|
|
20231213,123500,12837434690,15660,15660,15660,15650,1639
|
|
20231213,123400,12811781330,15650,15660,15660,15650,923
|
|
20231213,123300,12797335150,15660,15650,15660,15650,979
|
|
20231213,123200,12782009130,15660,15660,15660,15650,2883
|
|
20231213,123100,12736887900,15650,15660,15660,15650,1361
|
|
20231213,123000,12715585550,15660,15660,15660,15650,176
|
|
20231213,122900,12712830380,15660,15660,15670,15660,752
|
|
20231213,122800,12701052880,15660,15650,15660,15650,427
|
|
20231213,122700,12694366760,15660,15650,15660,15650,1271
|
|
20231213,122600,12674470570,15660,15660,15670,15650,3343
|
|
20231213,122500,12622146650,15660,15660,15660,15650,1493
|
|
20231213,122400,12598768470,15660,15670,15670,15660,1738
|
|
20231213,122300,12571549580,15670,15670,15670,15660,776
|
|
20231213,122200,12559394220,15670,15670,15670,15660,78
|
|
20231213,122100,12558172090,15660,15670,15670,15660,483
|
|
20231213,122000,12550605460,15670,15660,15670,15660,744
|
|
20231213,121900,12538952730,15670,15660,15670,15650,2112
|
|
20231213,121800,12505877620,15660,15670,15670,15650,1360
|
|
20231213,121700,12484581150,15660,15660,15660,15650,3925
|
|
20231213,121600,12423117220,15660,15660,15660,15650,414
|
|
20231213,121500,12416635010,15660,15660,15660,15650,514
|
|
20231213,121400,12408586300,15660,15660,15660,15650,1082
|
|
20231213,121300,12391651530,15650,15650,15660,15650,506
|
|
20231213,121200,12383731590,15650,15660,15660,15650,395
|
|
20231213,121100,12377547000,15660,15650,15660,15650,546
|
|
20231213,121000,12368999030,15660,15660,15660,15650,445
|
|
20231213,120900,12362033050,15650,15660,15660,15650,757
|
|
20231213,120800,12350184990,15660,15660,15660,15650,2555
|
|
20231213,120700,12310194750,15660,15670,15670,15650,329
|
|
20231213,120600,12305042710,15670,15650,15670,15650,1982
|
|
20231213,120500,12274002940,15660,15660,15660,15650,668
|
|
20231213,120400,12263544970,15660,15660,15660,15650,1349
|
|
20231213,120300,12242420850,15660,15660,15660,15650,315
|
|
20231213,120200,12237488490,15660,15650,15660,15650,714
|
|
20231213,120100,12226310790,15660,15660,15660,15650,220
|
|
20231213,120000,12222866290,15660,15650,15660,15650,387
|
|
20231213,115900,12216806890,15660,15670,15670,15660,1386
|
|
20231213,115800,12195101350,15670,15660,15670,15660,507
|
|
20231213,115700,12187159220,15670,15670,15670,15660,840
|
|
20231213,115600,12174004350,15670,15680,15680,15660,724
|
|
20231213,115500,12162659040,15680,15680,15680,15670,189
|
|
20231213,115400,12159695700,15680,15680,15680,15670,1280
|
|
20231213,115300,12139636360,15680,15680,15680,15670,350
|
|
20231213,115200,12134150820,15680,15670,15680,15660,2607
|
|
20231213,115100,12093301680,15670,15660,15670,15650,8457
|
|
20231213,115000,11960894710,15660,15660,15660,15650,394
|
|
20231213,114900,11954726310,15660,15660,15660,15650,193
|
|
20231213,114800,11951704620,15650,15640,15650,15630,6862
|
|
20231213,114700,11844355720,15630,15640,15640,15630,682
|
|
20231213,114600,11833692380,15640,15630,15640,15630,241
|
|
20231213,114500,11829924040,15640,15630,15640,15630,1562
|
|
20231213,114400,11805506420,15630,15630,15640,15630,1629
|
|
20231213,114300,11780040230,15640,15630,15640,15630,754
|
|
20231213,114200,11768250550,15640,15640,15640,15630,1210
|
|
20231213,114100,11749333280,15640,15640,15640,15630,929
|
|
20231213,114000,11734812750,15640,15630,15640,15620,3117
|
|
20231213,113900,11686093920,15630,15620,15630,15620,2085
|
|
20231213,113800,11653522860,15630,15630,15630,15620,2204
|
|
20231213,113700,11619090870,15620,15620,15640,15620,2286
|
|
20231213,113600,11583359460,15630,15650,15650,15630,4253
|
|
20231213,113500,11516879480,15650,15650,15650,15640,1030
|
|
20231213,113400,11500766290,15650,15640,15650,15640,1211
|
|
20231213,113300,11481820990,15640,15650,15650,15640,903
|
|
20231213,113200,11467691890,15640,15650,15650,15640,939
|
|
20231213,113100,11453002140,15650,15650,15650,15640,496
|
|
20231213,113000,11445244150,15640,15640,15650,15640,1386
|
|
20231213,112900,11423559460,15650,15640,15650,15640,1409
|
|
20231213,112800,11401519770,15640,15650,15650,15640,344
|
|
20231213,112700,11396136690,15650,15650,15650,15640,1377
|
|
20231213,112600,11374586790,15650,15650,15650,15640,4947
|
|
20231213,112500,11297166510,15640,15640,15650,15640,635
|
|
20231213,112400,11287233470,15650,15630,15650,15630,2502
|
|
20231213,112300,11248102130,15640,15640,15640,15630,846
|
|
20231213,112200,11234875880,15630,15640,15650,15630,1651
|
|
20231213,112100,11209051960,15640,15630,15640,15630,798
|
|
20231213,112000,11196573830,15620,15640,15650,15620,5517
|
|
20231213,111900,11110349030,15640,15630,15640,15630,1647
|
|
20231213,111800,11084602640,15630,15640,15640,15620,1920
|
|
20231213,111700,11054602180,15640,15640,15640,15630,4393
|
|
20231213,111600,10985933660,15630,15630,15640,15630,2646
|
|
20231213,111500,10944573830,15630,15630,15640,15630,732
|
|
20231213,111400,10933130000,15630,15640,15640,15630,1186
|
|
20231213,111300,10914587820,15640,15640,15640,15630,3926
|
|
20231213,111200,10853194630,15640,15650,15650,15630,2558
|
|
20231213,111100,10813187910,15640,15640,15650,15640,642
|
|
20231213,111000,10803141020,15640,15640,15650,15640,1139
|
|
20231213,110900,10785324520,15650,15640,15650,15640,636
|
|
20231213,110800,10775372230,15640,15650,15650,15640,609
|
|
20231213,110700,10765843280,15650,15640,15650,15630,3331
|
|
20231213,110600,10713751130,15640,15630,15640,15620,614
|
|
20231213,110500,10704152560,15610,15630,15640,15610,21938
|
|
20231213,110400,10361522380,15630,15640,15640,15630,2594
|
|
20231213,110300,10320973160,15640,15640,15640,15630,3096
|
|
20231213,110200,10272553570,15640,15650,15650,15640,4933
|
|
20231213,110100,10195400640,15650,15650,15650,15640,834
|
|
20231213,110000,10182351630,15650,15650,15650,15640,707
|
|
20231213,105900,10171292400,15650,15640,15650,15630,2708
|
|
20231213,105800,10128941210,15640,15640,15640,15630,920
|
|
20231213,105700,10114553220,15630,15630,15640,15630,8255
|
|
20231213,105600,9985523350,15630,15630,15630,15620,548
|
|
20231213,105500,9976960580,15630,15630,15630,15620,3225
|
|
20231213,105400,9926568350,15630,15640,15640,15630,1385
|
|
20231213,105300,9904915810,15640,15630,15640,15620,2313
|
|
20231213,105200,9868765300,15630,15620,15630,15620,1087
|
|
20231213,105100,9851782050,15620,15630,15630,15620,2205
|
|
20231213,105000,9817329370,15630,15640,15640,15620,4199
|
|
20231213,104900,9751692320,15640,15630,15640,15620,805
|
|
20231213,104800,9739110550,15620,15620,15630,15620,3758
|
|
20231213,104700,9680402570,15620,15640,15640,15620,5214
|
|
20231213,104600,9598905940,15630,15640,15640,15630,2229
|
|
20231213,104500,9564054510,15640,15650,15650,15640,985
|
|
20231213,104400,9548643720,15650,15660,15660,15640,4013
|
|
20231213,104300,9485840650,15660,15660,15670,15660,6666
|
|
20231213,104200,9381449510,15660,15660,15670,15650,2671
|
|
20231213,104100,9339621360,15660,15660,15660,15650,869
|
|
20231213,104000,9326013190,15650,15650,15660,15650,318
|
|
20231213,103900,9321035480,15650,15640,15650,15640,2937
|
|
20231213,103800,9275083760,15640,15640,15640,15630,1724
|
|
20231213,103700,9248121520,15640,15630,15640,15630,1339
|
|
20231213,103600,9227189260,15630,15630,15640,15620,1746
|
|
20231213,103500,9199897040,15630,15630,15630,15620,4103
|
|
20231213,103400,9135777530,15630,15630,15630,15620,2677
|
|
20231213,103300,9093957300,15620,15630,15630,15620,9074
|
|
20231213,103200,8952155880,15630,15620,15630,15620,3256
|
|
20231213,103100,8901272820,15620,15630,15630,15620,1769
|
|
20231213,103000,8873636680,15630,15630,15630,15620,2626
|
|
20231213,102900,8832598390,15620,15610,15620,15610,5909
|
|
20231213,102800,8740341380,15610,15630,15630,15610,18776
|
|
20231213,102700,8447055960,15630,15640,15640,15630,9030
|
|
20231213,102600,8305914690,15630,15640,15640,15630,1521
|
|
20231213,102500,8282132980,15630,15640,15650,15630,7787
|
|
20231213,102400,8160388670,15640,15650,15650,15640,1620
|
|
20231213,102300,8135047070,15640,15650,15650,15640,1633
|
|
20231213,102200,8109499450,15650,15640,15650,15640,3837
|
|
20231213,102100,8049486910,15640,15640,15650,15640,5294
|
|
20231213,102000,7966681360,15640,15650,15650,15630,5358
|
|
20231213,101900,7882916270,15640,15640,15650,15640,10450
|
|
20231213,101800,7719473220,15640,15650,15650,15640,5640
|
|
20231213,101700,7631263290,15650,15650,15650,15640,4860
|
|
20231213,101600,7555245610,15650,15650,15650,15640,6702
|
|
20231213,101500,7450415370,15650,15670,15670,15640,19429
|
|
20231213,101400,7146281110,15670,15680,15680,15660,8295
|
|
20231213,101300,7016297300,15680,15680,15680,15670,2259
|
|
20231213,101200,6980897620,15680,15690,15690,15680,3054
|
|
20231213,101100,6933010440,15690,15690,15690,15680,1187
|
|
20231213,101000,6914391270,15690,15700,15700,15690,4927
|
|
20231213,100900,6837078980,15700,15690,15700,15690,1248
|
|
20231213,100800,6817497300,15690,15700,15710,15690,1784
|
|
20231213,100700,6789498470,15700,15680,15700,15670,3154
|
|
20231213,100600,6740016070,15680,15680,15690,15670,2336
|
|
20231213,100500,6703384020,15680,15680,15690,15670,3705
|
|
20231213,100400,6645288290,15680,15680,15690,15670,7351
|
|
20231213,100300,6530045010,15680,15690,15690,15680,2418
|
|
20231213,100200,6492130630,15700,15680,15700,15670,3551
|
|
20231213,100100,6436453770,15670,15690,15690,15670,3390
|
|
20231213,100000,6383296130,15680,15690,15690,15680,5673
|
|
20231213,095900,6294320830,15680,15700,15700,15680,3032
|
|
20231213,095800,6246755680,15690,15710,15720,15690,4710
|
|
20231213,095700,6172784320,15710,15710,15720,15710,3460
|
|
20231213,095600,6118417400,15710,15720,15720,15710,1947
|
|
20231213,095500,6087829980,15710,15710,15720,15710,2653
|
|
20231213,095400,6046149810,15710,15700,15710,15700,2854
|
|
20231213,095300,6001329770,15700,15700,15710,15690,6716
|
|
20231213,095200,5895919650,15700,15690,15700,15690,2186
|
|
20231213,095100,5861600270,15700,15700,15700,15690,3673
|
|
20231213,095000,5803962790,15690,15700,15710,15690,4183
|
|
20231213,094900,5738291010,15710,15720,15730,15700,3578
|
|
20231213,094800,5682063050,15730,15730,15730,15720,1308
|
|
20231213,094700,5661488270,15730,15730,15740,15720,2169
|
|
20231213,094600,5627369760,15730,15750,15750,15730,6540
|
|
20231213,094500,5524473080,15750,15750,15750,15740,5439
|
|
20231213,094400,5438823250,15750,15730,15750,15720,3051
|
|
20231213,094300,5390812740,15730,15700,15730,15700,1275
|
|
20231213,094200,5370775500,15700,15690,15720,15680,12637
|
|
20231213,094100,5172436410,15700,15690,15700,15690,938
|
|
20231213,094000,5157712210,15690,15690,15700,15690,1368
|
|
20231213,093900,5136246560,15690,15680,15700,15680,3868
|
|
20231213,093800,5075556250,15690,15690,15690,15680,1644
|
|
20231213,093700,5049766430,15690,15690,15690,15680,1527
|
|
20231213,093600,5025809440,15690,15690,15690,15680,3157
|
|
20231213,093500,4976304090,15690,15680,15700,15680,6024
|
|
20231213,093400,4881797460,15680,15690,15690,15680,1782
|
|
20231213,093300,4853853850,15690,15700,15700,15690,4257
|
|
20231213,093200,4787049700,15690,15690,15700,15680,5579
|
|
20231213,093100,4699516050,15680,15690,15690,15670,8587
|
|
20231213,093000,4564871890,15680,15690,15690,15680,1219
|
|
20231213,092900,4545754730,15680,15680,15690,15670,7928
|
|
20231213,092800,4421446380,15690,15680,15690,15680,1183
|
|
20231213,092700,4402895210,15690,15690,15690,15680,2285
|
|
20231213,092600,4367053950,15690,15710,15710,15690,7091
|
|
20231213,092500,4255775120,15700,15720,15730,15700,3429
|
|
20231213,092400,4201916250,15730,15740,15750,15720,3010
|
|
20231213,092300,4154549710,15750,15690,15750,15690,8418
|
|
20231213,092200,4022176350,15700,15680,15700,15680,11955
|
|
20231213,092100,3834623890,15680,15680,15690,15670,3739
|
|
20231213,092000,3776002130,15680,15670,15690,15670,5946
|
|
20231213,091900,3682751820,15670,15680,15690,15670,6793
|
|
20231213,091800,3576262150,15680,15670,15680,15670,7404
|
|
20231213,091700,3460204260,15680,15700,15700,15670,13482
|
|
20231213,091600,3248737020,15700,15710,15710,15690,4077
|
|
20231213,091500,3184728300,15710,15730,15730,15710,6441
|
|
20231213,091400,3083516190,15730,15740,15740,15720,4258
|
|
20231213,091300,3016540100,15730,15720,15740,15720,6254
|
|
20231213,091200,2918142610,15720,15710,15720,15700,2759
|
|
20231213,091100,2874784940,15710,15690,15710,15690,6075
|
|
20231213,091000,2779417700,15690,15690,15700,15680,5335
|
|
20231213,090900,2695721190,15690,15650,15690,15650,10945
|
|
20231213,090800,2524222720,15660,15660,15670,15650,8118
|
|
20231213,090700,2397126510,15660,15660,15670,15660,7247
|
|
20231213,090600,2283636460,15660,15660,15670,15640,18238
|
|
20231213,090500,1998197250,15660,15650,15680,15630,20991
|
|
20231213,090400,1669751290,15660,15700,15710,15650,25828
|
|
20231213,090300,1264725660,15700,15750,15750,15700,15738
|
|
20231213,090200,1017253640,15750,15780,15780,15750,8692
|
|
20231213,090100,880237520,15760,15720,15790,15690,7909
|
|
20231213,090000,755841670,15720,15810,15810,15670,47932
|