649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,194600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,194500,2546908570,3840,3840,3840,3840,0
|
|
20231227,194400,2546908570,3840,3840,3840,3840,0
|
|
20231227,194300,2546908570,3840,3840,3840,3840,0
|
|
20231227,194200,2546908570,3840,3840,3840,3840,0
|
|
20231227,194100,2546908570,3840,3840,3840,3840,0
|
|
20231227,194000,2546908570,3840,3840,3840,3840,0
|
|
20231227,193900,2546908570,3840,3840,3840,3840,0
|
|
20231227,193800,2546908570,3840,3840,3840,3840,0
|
|
20231227,193700,2546908570,3840,3840,3840,3840,0
|
|
20231227,193600,2546908570,3840,3840,3840,3840,0
|
|
20231227,193500,2546908570,3840,3840,3840,3840,0
|
|
20231227,193400,2546908570,3840,3840,3840,3840,0
|
|
20231227,193300,2546908570,3840,3840,3840,3840,0
|
|
20231227,193200,2546908570,3840,3840,3840,3840,0
|
|
20231227,193100,2546908570,3840,3840,3840,3840,0
|
|
20231227,193000,2546908570,3840,3840,3840,3840,0
|
|
20231227,192900,2546908570,3840,3840,3840,3840,0
|
|
20231227,192800,2546908570,3840,3840,3840,3840,0
|
|
20231227,192700,2546908570,3840,3840,3840,3840,0
|
|
20231227,192600,2546908570,3840,3840,3840,3840,0
|
|
20231227,192500,2546908570,3840,3840,3840,3840,0
|
|
20231227,192400,2546908570,3840,3840,3840,3840,0
|
|
20231227,192300,2546908570,3840,3840,3840,3840,0
|
|
20231227,192200,2546908570,3840,3840,3840,3840,0
|
|
20231227,192100,2546908570,3840,3840,3840,3840,0
|
|
20231227,192000,2546908570,3840,3840,3840,3840,0
|
|
20231227,191900,2546908570,3840,3840,3840,3840,0
|
|
20231227,191800,2546908570,3840,3840,3840,3840,0
|
|
20231227,191700,2546908570,3840,3840,3840,3840,0
|
|
20231227,191600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,191500,2546908570,3840,3840,3840,3840,0
|
|
20231227,191400,2546908570,3840,3840,3840,3840,0
|
|
20231227,191300,2546908570,3840,3840,3840,3840,0
|
|
20231227,191200,2546908570,3840,3840,3840,3840,0
|
|
20231227,191100,2546908570,3840,3840,3840,3840,0
|
|
20231227,191000,2546908570,3840,3840,3840,3840,0
|
|
20231227,190900,2546908570,3840,3840,3840,3840,0
|
|
20231227,190800,2546908570,3840,3840,3840,3840,0
|
|
20231227,190700,2546908570,3840,3840,3840,3840,0
|
|
20231227,190600,2546908570,3840,3840,3840,3840,0
|
|
20231227,190500,2546908570,3840,3840,3840,3840,0
|
|
20231227,190400,2546908570,3840,3840,3840,3840,0
|
|
20231227,190300,2546908570,3840,3840,3840,3840,0
|
|
20231227,190200,2546908570,3840,3840,3840,3840,0
|
|
20231227,190100,2546908570,3840,3840,3840,3840,0
|
|
20231227,190000,2546908570,3840,3840,3840,3840,0
|
|
20231227,185900,2546908570,3840,3840,3840,3840,0
|
|
20231227,185800,2546908570,3840,3840,3840,3840,0
|
|
20231227,185700,2546908570,3840,3840,3840,3840,0
|
|
20231227,185600,2546908570,3840,3840,3840,3840,0
|
|
20231227,185500,2546908570,3840,3840,3840,3840,0
|
|
20231227,185400,2546908570,3840,3840,3840,3840,0
|
|
20231227,185300,2546908570,3840,3840,3840,3840,0
|
|
20231227,185200,2546908570,3840,3840,3840,3840,0
|
|
20231227,185100,2546908570,3840,3840,3840,3840,0
|
|
20231227,185000,2546908570,3840,3840,3840,3840,0
|
|
20231227,184900,2546908570,3840,3840,3840,3840,0
|
|
20231227,184800,2546908570,3840,3840,3840,3840,0
|
|
20231227,184700,2546908570,3840,3840,3840,3840,0
|
|
20231227,184600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,184500,2546908570,3840,3840,3840,3840,0
|
|
20231227,184400,2546908570,3840,3840,3840,3840,0
|
|
20231227,184300,2546908570,3840,3840,3840,3840,0
|
|
20231227,184200,2546908570,3840,3840,3840,3840,0
|
|
20231227,184100,2546908570,3840,3840,3840,3840,0
|
|
20231227,184000,2546908570,3840,3840,3840,3840,0
|
|
20231227,183900,2546908570,3840,3840,3840,3840,0
|
|
20231227,183800,2546908570,3840,3840,3840,3840,0
|
|
20231227,183700,2546908570,3840,3840,3840,3840,0
|
|
20231227,183600,2546908570,3840,3840,3840,3840,0
|
|
20231227,183500,2546908570,3840,3840,3840,3840,0
|
|
20231227,183400,2546908570,3840,3840,3840,3840,0
|
|
20231227,183300,2546908570,3840,3840,3840,3840,0
|
|
20231227,183200,2546908570,3840,3840,3840,3840,0
|
|
20231227,183100,2546908570,3840,3840,3840,3840,0
|
|
20231227,183000,2546908570,3840,3840,3840,3840,0
|
|
20231227,182900,2546908570,3840,3840,3840,3840,0
|
|
20231227,182800,2546908570,3840,3840,3840,3840,0
|
|
20231227,182700,2546908570,3840,3840,3840,3840,0
|
|
20231227,182600,2546908570,3840,3840,3840,3840,0
|
|
20231227,182500,2546908570,3840,3840,3840,3840,0
|
|
20231227,182400,2546908570,3840,3840,3840,3840,0
|
|
20231227,182300,2546908570,3840,3840,3840,3840,0
|
|
20231227,182200,2546908570,3840,3840,3840,3840,0
|
|
20231227,182100,2546908570,3840,3840,3840,3840,0
|
|
20231227,182000,2546908570,3840,3840,3840,3840,0
|
|
20231227,181900,2546908570,3840,3840,3840,3840,0
|
|
20231227,181800,2546908570,3840,3840,3840,3840,0
|
|
20231227,181700,2546908570,3840,3840,3840,3840,0
|
|
20231227,181600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,181500,2546908570,3840,3840,3840,3840,0
|
|
20231227,181400,2546908570,3840,3840,3840,3840,0
|
|
20231227,181300,2546908570,3840,3840,3840,3840,0
|
|
20231227,181200,2546908570,3840,3840,3840,3840,0
|
|
20231227,181100,2546908570,3840,3840,3840,3840,0
|
|
20231227,181000,2546908570,3840,3840,3840,3840,0
|
|
20231227,180900,2546908570,3840,3840,3840,3840,0
|
|
20231227,180800,2546908570,3840,3840,3840,3840,0
|
|
20231227,180700,2546908570,3840,3840,3840,3840,0
|
|
20231227,180600,2546908570,3840,3840,3840,3840,0
|
|
20231227,180500,2546908570,3840,3840,3840,3840,0
|
|
20231227,180400,2546908570,3840,3840,3840,3840,0
|
|
20231227,180300,2546908570,3840,3840,3840,3840,0
|
|
20231227,180200,2546908570,3840,3840,3840,3840,0
|
|
20231227,180100,2546908570,3840,3840,3840,3840,0
|
|
20231227,180000,2546908570,3840,3840,3840,3840,0
|
|
20231227,175900,2546908570,3840,3840,3840,3840,0
|
|
20231227,175800,2546908570,3840,3840,3840,3840,0
|
|
20231227,175700,2546908570,3840,3840,3840,3840,0
|
|
20231227,175600,2546908570,3840,3840,3840,3840,0
|
|
20231227,175500,2546908570,3840,3840,3840,3840,0
|
|
20231227,175400,2546908570,3840,3840,3840,3840,0
|
|
20231227,175300,2546908570,3840,3840,3840,3840,0
|
|
20231227,175200,2546908570,3840,3840,3840,3840,0
|
|
20231227,175100,2546908570,3840,3840,3840,3840,0
|
|
20231227,175000,2546908570,3840,3840,3840,3840,0
|
|
20231227,174900,2546908570,3840,3840,3840,3840,0
|
|
20231227,174800,2546908570,3840,3840,3840,3840,0
|
|
20231227,174700,2546908570,3840,3840,3840,3840,0
|
|
20231227,174600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,174500,2546908570,3840,3840,3840,3840,0
|
|
20231227,174400,2546908570,3840,3840,3840,3840,0
|
|
20231227,174300,2546908570,3840,3840,3840,3840,0
|
|
20231227,174200,2546908570,3840,3840,3840,3840,0
|
|
20231227,174100,2546908570,3840,3840,3840,3840,0
|
|
20231227,174000,2546908570,3840,3840,3840,3840,0
|
|
20231227,173900,2546908570,3840,3840,3840,3840,0
|
|
20231227,173800,2546908570,3840,3840,3840,3840,0
|
|
20231227,173700,2546908570,3840,3840,3840,3840,0
|
|
20231227,173600,2546908570,3840,3840,3840,3840,0
|
|
20231227,173500,2546908570,3840,3840,3840,3840,0
|
|
20231227,173400,2546908570,3840,3840,3840,3840,0
|
|
20231227,173300,2546908570,3840,3840,3840,3840,0
|
|
20231227,173200,2546908570,3840,3840,3840,3840,0
|
|
20231227,173100,2546908570,3840,3840,3840,3840,0
|
|
20231227,173000,2546908570,3840,3840,3840,3840,0
|
|
20231227,172900,2546908570,3840,3840,3840,3840,0
|
|
20231227,172800,2546908570,3840,3840,3840,3840,0
|
|
20231227,172700,2546908570,3840,3840,3840,3840,0
|
|
20231227,172600,2546908570,3840,3840,3840,3840,0
|
|
20231227,172500,2546908570,3840,3840,3840,3840,0
|
|
20231227,172400,2546908570,3840,3840,3840,3840,0
|
|
20231227,172300,2546908570,3840,3840,3840,3840,0
|
|
20231227,172200,2546908570,3840,3840,3840,3840,0
|
|
20231227,172100,2546908570,3840,3840,3840,3840,0
|
|
20231227,172000,2546908570,3840,3840,3840,3840,0
|
|
20231227,171900,2546908570,3840,3840,3840,3840,0
|
|
20231227,171800,2546908570,3840,3840,3840,3840,0
|
|
20231227,171700,2546908570,3840,3840,3840,3840,0
|
|
20231227,171600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,171500,2546908570,3840,3840,3840,3840,0
|
|
20231227,171400,2546908570,3840,3840,3840,3840,0
|
|
20231227,171300,2546908570,3840,3840,3840,3840,0
|
|
20231227,171200,2546908570,3840,3840,3840,3840,0
|
|
20231227,171100,2546908570,3840,3840,3840,3840,0
|
|
20231227,171000,2546908570,3840,3840,3840,3840,0
|
|
20231227,170900,2546908570,3840,3840,3840,3840,0
|
|
20231227,170800,2546908570,3840,3840,3840,3840,0
|
|
20231227,170700,2546908570,3840,3840,3840,3840,0
|
|
20231227,170600,2546908570,3840,3840,3840,3840,0
|
|
20231227,170500,2546908570,3840,3840,3840,3840,0
|
|
20231227,170400,2546908570,3840,3840,3840,3840,0
|
|
20231227,170300,2546908570,3840,3840,3840,3840,0
|
|
20231227,170200,2546908570,3840,3840,3840,3840,0
|
|
20231227,170100,2546908570,3840,3840,3840,3840,0
|
|
20231227,170000,2546908570,3840,3840,3840,3840,0
|
|
20231227,165900,2546908570,3840,3840,3840,3840,0
|
|
20231227,165800,2546908570,3840,3840,3840,3840,0
|
|
20231227,165700,2546908570,3840,3840,3840,3840,0
|
|
20231227,165600,2546908570,3840,3840,3840,3840,0
|
|
20231227,165500,2546908570,3840,3840,3840,3840,0
|
|
20231227,165400,2546908570,3840,3840,3840,3840,0
|
|
20231227,165300,2546908570,3840,3840,3840,3840,0
|
|
20231227,165200,2546908570,3840,3840,3840,3840,0
|
|
20231227,165100,2546908570,3840,3840,3840,3840,0
|
|
20231227,165000,2546908570,3840,3840,3840,3840,0
|
|
20231227,164900,2546908570,3840,3840,3840,3840,0
|
|
20231227,164800,2546908570,3840,3840,3840,3840,0
|
|
20231227,164700,2546908570,3840,3840,3840,3840,0
|
|
20231227,164600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,164500,2546908570,3840,3840,3840,3840,0
|
|
20231227,164400,2546908570,3840,3840,3840,3840,0
|
|
20231227,164300,2546908570,3840,3840,3840,3840,0
|
|
20231227,164200,2546908570,3840,3840,3840,3840,0
|
|
20231227,164100,2546908570,3840,3840,3840,3840,0
|
|
20231227,164000,2546908570,3840,3840,3840,3840,0
|
|
20231227,163900,2546908570,3840,3840,3840,3840,0
|
|
20231227,163800,2546908570,3840,3840,3840,3840,0
|
|
20231227,163700,2546908570,3840,3840,3840,3840,0
|
|
20231227,163600,2546908570,3840,3840,3840,3840,0
|
|
20231227,163500,2546908570,3840,3840,3840,3840,0
|
|
20231227,163400,2546908570,3840,3840,3840,3840,0
|
|
20231227,163300,2546908570,3840,3840,3840,3840,0
|
|
20231227,163200,2546908570,3840,3840,3840,3840,0
|
|
20231227,163100,2546908570,3840,3840,3840,3840,0
|
|
20231227,163000,2546908570,3840,3840,3840,3840,0
|
|
20231227,162900,2546908570,3840,3840,3840,3840,0
|
|
20231227,162800,2546908570,3840,3840,3840,3840,0
|
|
20231227,162700,2546908570,3840,3840,3840,3840,0
|
|
20231227,162600,2546908570,3840,3840,3840,3840,0
|
|
20231227,162500,2546908570,3840,3840,3840,3840,0
|
|
20231227,162400,2546908570,3840,3840,3840,3840,0
|
|
20231227,162300,2546908570,3840,3840,3840,3840,0
|
|
20231227,162200,2546908570,3840,3840,3840,3840,0
|
|
20231227,162100,2546908570,3840,3840,3840,3840,0
|
|
20231227,162000,2546908570,3840,3840,3840,3840,0
|
|
20231227,161900,2546908570,3840,3840,3840,3840,0
|
|
20231227,161800,2546908570,3840,3840,3840,3840,0
|
|
20231227,161700,2546908570,3840,3840,3840,3840,0
|
|
20231227,161600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,161500,2546908570,3840,3840,3840,3840,0
|
|
20231227,161400,2546908570,3840,3840,3840,3840,0
|
|
20231227,161300,2546908570,3840,3840,3840,3840,0
|
|
20231227,161200,2546908570,3840,3840,3840,3840,0
|
|
20231227,161100,2546908570,3840,3840,3840,3840,0
|
|
20231227,161000,2546908570,3840,3840,3840,3840,0
|
|
20231227,160900,2546908570,3840,3840,3840,3840,0
|
|
20231227,160800,2546908570,3840,3840,3840,3840,0
|
|
20231227,160700,2546908570,3840,3840,3840,3840,0
|
|
20231227,160600,2546908570,3840,3840,3840,3840,0
|
|
20231227,160500,2546908570,3840,3840,3840,3840,0
|
|
20231227,160400,2546908570,3840,3840,3840,3840,0
|
|
20231227,160300,2546908570,3840,3840,3840,3840,0
|
|
20231227,160200,2546908570,3840,3840,3840,3840,0
|
|
20231227,160100,2546908570,3840,3840,3840,3840,0
|
|
20231227,160000,2546908570,3840,3840,3840,3840,0
|
|
20231227,155900,2546908570,3840,3840,3840,3840,0
|
|
20231227,155800,2546908570,3840,3840,3840,3840,0
|
|
20231227,155700,2546908570,3840,3840,3840,3840,0
|
|
20231227,155600,2546908570,3840,3840,3840,3840,0
|
|
20231227,155500,2546908570,3840,3840,3840,3840,0
|
|
20231227,155400,2546908570,3840,3840,3840,3840,0
|
|
20231227,155300,2546908570,3840,3840,3840,3840,0
|
|
20231227,155200,2546908570,3840,3840,3840,3840,0
|
|
20231227,155100,2546908570,3840,3840,3840,3840,0
|
|
20231227,155000,2546908570,3840,3840,3840,3840,0
|
|
20231227,154900,2546908570,3840,3840,3840,3840,0
|
|
20231227,154800,2546908570,3840,3840,3840,3840,0
|
|
20231227,154700,2546908570,3840,3840,3840,3840,0
|
|
20231227,154600,2546908570,3840,3840,3840,3840,1859
|
|
20231227,154500,2546908570,3840,3840,3840,3840,0
|
|
20231227,154400,2546908570,3840,3840,3840,3840,0
|
|
20231227,154300,2546908570,3840,3840,3840,3840,0
|
|
20231227,154200,2546908570,3840,3840,3840,3840,0
|
|
20231227,154100,2546908570,3840,3840,3840,3840,0
|
|
20231227,154000,2546908570,3840,3840,3840,3840,0
|
|
20231227,153900,2546908570,3840,3840,3840,3840,0
|
|
20231227,153800,2546908570,3840,3840,3840,3840,0
|
|
20231227,153700,2546908570,3840,3840,3840,3840,0
|
|
20231227,153600,2546908570,3840,3840,3840,3840,0
|
|
20231227,153500,2546908570,3840,3840,3840,3840,0
|
|
20231227,153400,2546908570,3840,3840,3840,3840,0
|
|
20231227,153300,2546908570,3840,3840,3840,3840,0
|
|
20231227,153200,2546908570,3840,3840,3840,3840,0
|
|
20231227,153100,2546908570,3840,3840,3840,3840,0
|
|
20231227,153000,2546908570,3840,3840,3840,3840,1859
|
|
20231227,152900,2539770010,3840,3840,3840,3840,0
|
|
20231227,152800,2539770010,3840,3840,3840,3840,0
|
|
20231227,152700,2539770010,3840,3840,3840,3840,0
|
|
20231227,152600,2539770010,3840,3840,3840,3840,0
|
|
20231227,152500,2539770010,3840,3840,3840,3840,0
|
|
20231227,152400,2539770010,3840,3840,3840,3840,0
|
|
20231227,152300,2539770010,3840,3840,3840,3840,0
|
|
20231227,152200,2539770010,3840,3840,3840,3840,0
|
|
20231227,152100,2539770010,3840,3840,3840,3840,0
|
|
20231227,152000,2539770010,3840,3840,3840,3840,0
|
|
20231227,151900,2539770010,3840,3870,3880,3840,694
|
|
20231227,151800,2537100065,3865,3860,3865,3860,394
|
|
20231227,151700,2535577615,3845,3855,3855,3845,3
|
|
20231227,151600,2535566060,3865,3850,3865,3825,1379
|
|
20231227,151500,2530282220,3850,3850,3850,3850,523
|
|
20231227,151400,2528268670,3850,3855,3855,3850,201
|
|
20231227,151300,2527494410,3850,3850,3850,3850,551
|
|
20231227,151200,2525373060,3850,3855,3855,3850,2265
|
|
20231227,151100,2516642730,3850,3845,3850,3845,162
|
|
20231227,151000,2516019035,3850,3850,3850,3850,502
|
|
20231227,150900,2514086335,3855,3855,3855,3855,0
|
|
20231227,150800,2514086335,3855,3850,3855,3850,1500
|
|
20231227,150700,2508311325,3840,3850,3850,3840,4
|
|
20231227,150600,2508295935,3850,3850,3850,3850,0
|
|
20231227,150500,2508295935,3850,3850,3850,3830,642
|
|
20231227,150400,2505832890,3830,3845,3845,3830,147
|
|
20231227,150300,2505267700,3850,3845,3850,3845,331
|
|
20231227,150200,2503995000,3845,3845,3845,3845,104
|
|
20231227,150100,2503595120,3850,3850,3850,3850,448
|
|
20231227,150000,2501870320,3850,3850,3850,3850,139
|
|
20231227,145900,2501335170,3850,3855,3855,3850,4
|
|
20231227,145800,2501319755,3855,3855,3855,3855,186
|
|
20231227,145700,2500602725,3850,3850,3850,3850,50
|
|
20231227,145600,2500410225,3850,3850,3850,3850,144
|
|
20231227,145500,2499855825,3845,3845,3845,3845,1
|
|
20231227,145400,2499851980,3850,3850,3850,3850,6
|
|
20231227,145300,2499828880,3850,3850,3850,3850,5
|
|
20231227,145200,2499809630,3865,3865,3865,3865,3
|
|
20231227,145100,2499798035,3865,3850,3865,3850,522
|
|
20231227,145000,2497782045,3850,3850,3850,3850,100
|
|
20231227,144900,2497397045,3850,3850,3850,3845,11
|
|
20231227,144800,2497354740,3850,3845,3850,3845,8
|
|
20231227,144700,2497323945,3850,3850,3850,3850,272
|
|
20231227,144600,2496276745,3850,3850,3850,3850,58
|
|
20231227,144500,2496053445,3845,3850,3850,3845,347
|
|
20231227,144400,2494719210,3850,3850,3850,3850,280
|
|
20231227,144300,2493641210,3850,3845,3850,3845,52
|
|
20231227,144200,2493441015,3850,3850,3850,3850,104
|
|
20231227,144100,2493040615,3850,3850,3850,3850,0
|
|
20231227,144000,2493040615,3850,3850,3850,3850,1
|
|
20231227,143900,2493036765,3850,3810,3850,3810,2
|
|
20231227,143800,2493029105,3850,3840,3855,3800,3679
|
|
20231227,143700,2478953765,3845,3860,3860,3845,410
|
|
20231227,143600,2477376590,3860,3860,3860,3860,574
|
|
20231227,143500,2475160950,3860,3860,3860,3860,90
|
|
20231227,143400,2474813550,3860,3860,3860,3860,2
|
|
20231227,143300,2474805830,3865,3850,3870,3850,19
|
|
20231227,143200,2474732625,3850,3855,3855,3850,406
|
|
20231227,143100,2473169220,3855,3880,3880,3855,1173
|
|
20231227,143000,2468633675,3885,3875,3885,3875,1176
|
|
20231227,142900,2464071240,3875,3885,3890,3875,657
|
|
20231227,142800,2461523110,3885,3890,3890,3885,564
|
|
20231227,142700,2459329690,3890,3905,3905,3890,874
|
|
20231227,142600,2455926700,3905,3900,3905,3900,315
|
|
20231227,142500,2454698130,3905,3905,3905,3900,530
|
|
20231227,142400,2452630980,3935,3935,3935,3935,0
|
|
20231227,142300,2452630980,3935,3925,3935,3900,199
|
|
20231227,142200,2451852510,3900,3900,3905,3900,305
|
|
20231227,142100,2450662910,3900,3935,3935,3900,156
|
|
20231227,142000,2450053975,3935,3935,3935,3935,1
|
|
20231227,141900,2450050040,3935,3925,3935,3890,252
|
|
20231227,141800,2449068250,3895,3900,3925,3895,270
|
|
20231227,141700,2448015065,3895,3930,3930,3895,509
|
|
20231227,141600,2446028465,3940,3930,3940,3930,50
|
|
20231227,141500,2445831955,3930,3940,3940,3905,493
|
|
20231227,141400,2443898610,3940,3935,3940,3905,169
|
|
20231227,141300,2443233885,3935,3900,3940,3890,2415
|
|
20231227,141200,2433815325,3900,3900,3900,3900,557
|
|
20231227,141100,2431643025,3890,3890,3890,3890,0
|
|
20231227,141000,2431643025,3890,3940,3940,3890,5400
|
|
20231227,140900,2410578555,3940,3960,3960,3940,6390
|
|
20231227,140800,2385372175,3955,3960,3960,3955,390
|
|
20231227,140700,2383829675,3955,3965,3965,3955,440
|
|
20231227,140600,2382087665,3965,3975,3975,3965,655
|
|
20231227,140500,2379489475,3975,3975,3975,3970,34
|
|
20231227,140400,2379354395,3975,3975,3975,3975,2
|
|
20231227,140300,2379346445,3975,3975,3975,3975,18
|
|
20231227,140200,2379274895,3975,3975,3975,3975,135
|
|
20231227,140100,2378738270,3975,3975,3975,3975,0
|
|
20231227,140000,2378738270,3975,3975,3975,3975,10
|
|
20231227,135900,2378698520,4000,4000,4000,4000,0
|
|
20231227,135800,2378698520,4000,4000,4000,4000,0
|
|
20231227,135700,2378698520,4000,4000,4000,4000,1
|
|
20231227,135600,2378694520,3970,3970,3970,3970,333
|
|
20231227,135500,2377372510,4000,3975,4000,3970,201
|
|
20231227,135400,2376574375,3970,4000,4000,3970,469
|
|
20231227,135300,2374709020,4000,4000,4000,4000,0
|
|
20231227,135200,2374709020,4000,4000,4000,4000,1
|
|
20231227,135100,2374705020,4000,4000,4000,4000,5
|
|
20231227,135000,2374685020,4005,4005,4005,4005,200
|
|
20231227,134900,2373884020,4005,4005,4005,4005,1
|
|
20231227,134800,2373880015,3995,3995,3995,3995,100
|
|
20231227,134700,2373480515,3995,3995,3995,3995,0
|
|
20231227,134600,2373480515,3995,3995,3995,3995,44
|
|
20231227,134500,2373304735,3995,3995,3995,3995,457
|
|
20231227,134400,2371479020,3970,3975,3975,3970,200
|
|
20231227,134300,2370684520,3970,3980,3980,3970,3483
|
|
20231227,134200,2356845190,3985,3990,3990,3985,726
|
|
20231227,134100,2353951745,3990,3995,3995,3990,635
|
|
20231227,134000,2351418045,3995,3995,3995,3995,85
|
|
20231227,133900,2351078470,3995,3995,3995,3995,0
|
|
20231227,133800,2351078470,3995,4000,4000,3995,1323
|
|
20231227,133700,2345788115,4005,4000,4005,4000,96
|
|
20231227,133600,2345404105,4000,4000,4000,4000,0
|
|
20231227,133500,2345404105,4000,4000,4000,4000,0
|
|
20231227,133400,2345404105,4000,4000,4000,4000,116
|
|
20231227,133300,2344940105,4005,4010,4010,4005,74
|
|
20231227,133200,2344643730,4010,4000,4010,4000,774
|
|
20231227,133100,2341541920,4005,4005,4005,4005,1
|
|
20231227,133000,2341537915,3995,4010,4010,3995,6
|
|
20231227,132900,2341513900,4015,4015,4015,4015,0
|
|
20231227,132800,2341513900,4015,3995,4020,3995,802
|
|
20231227,132700,2338291240,4020,4000,4020,3995,1202
|
|
20231227,132600,2333488635,4020,4020,4020,4020,2
|
|
20231227,132500,2333480595,4020,4010,4020,4000,96
|
|
20231227,132400,2333096305,4020,4020,4020,4020,0
|
|
20231227,132300,2333096305,4020,4020,4020,4020,0
|
|
20231227,132200,2333096305,4020,4020,4020,4020,1
|
|
20231227,132100,2333092285,4000,4010,4010,4000,2230
|
|
20231227,132000,2324166570,4010,4010,4010,4010,0
|
|
20231227,131900,2324166570,4010,4010,4010,4010,44
|
|
20231227,131800,2323990130,4010,4010,4010,4010,11
|
|
20231227,131700,2323946020,4010,4010,4010,4010,0
|
|
20231227,131600,2323946020,4010,4015,4015,4010,145
|
|
20231227,131500,2323364395,4010,4010,4010,4010,0
|
|
20231227,131400,2323364395,4010,4020,4020,4010,107
|
|
20231227,131300,2322935305,4020,4015,4020,4010,129
|
|
20231227,131200,2322417850,4015,4015,4015,4015,18
|
|
20231227,131100,2322345580,4020,4015,4020,4015,5
|
|
20231227,131000,2322325495,4015,4015,4020,4015,714
|
|
20231227,130900,2319455765,4020,4020,4020,4020,104
|
|
20231227,130800,2319037685,4020,4030,4030,4020,204
|
|
20231227,130700,2318216815,4035,4030,4035,4030,58
|
|
20231227,130600,2317982805,4025,4025,4025,4025,151
|
|
20231227,130500,2317375030,4035,4035,4035,4025,514
|
|
20231227,130400,2315306110,4035,4035,4035,4035,30
|
|
20231227,130300,2315185060,4035,4005,4035,4005,1567
|
|
20231227,130200,2308903505,4000,4005,4005,4000,564
|
|
20231227,130100,2306644915,4005,4000,4005,4000,560
|
|
20231227,130000,2304402365,4005,4005,4005,4005,600
|
|
20231227,125900,2301999365,4005,4005,4005,4005,0
|
|
20231227,125800,2301999365,4005,4005,4005,4005,301
|
|
20231227,125700,2300793860,4005,4005,4005,4005,100
|
|
20231227,125600,2300393360,4005,3995,4005,3995,202
|
|
20231227,125500,2299586350,3995,3995,3995,3995,225
|
|
20231227,125400,2298687475,3990,4000,4000,3990,186
|
|
20231227,125300,2297944715,3995,3995,3995,3995,1
|
|
20231227,125200,2297940720,4005,4005,4005,4005,0
|
|
20231227,125100,2297940720,4005,3995,4005,3995,10
|
|
20231227,125000,2297900760,3995,3995,3995,3995,4
|
|
20231227,124900,2297884780,4005,4000,4005,3990,14
|
|
20231227,124800,2297828810,3990,3995,3995,3990,516
|
|
20231227,124700,2295769715,3990,4000,4000,3990,2398
|
|
20231227,124600,2286184305,4000,4000,4000,4000,4
|
|
20231227,124500,2286168305,4000,3995,4000,3995,54
|
|
20231227,124400,2285952565,3995,3995,3995,3995,3
|
|
20231227,124300,2285940580,3995,4000,4000,3995,323
|
|
20231227,124200,2284650190,4000,3995,4000,3995,148
|
|
20231227,124100,2284058230,3995,4005,4005,3995,117
|
|
20231227,124000,2283590345,4000,4000,4000,4000,154
|
|
20231227,123900,2282974345,4000,4000,4000,4000,238
|
|
20231227,123800,2282022345,4005,4005,4005,4005,0
|
|
20231227,123700,2282022345,4005,4000,4005,4000,5
|
|
20231227,123600,2282002330,4000,4000,4005,4000,7
|
|
20231227,123500,2281974325,4000,4005,4005,4000,71
|
|
20231227,123400,2281690075,4005,4005,4005,4005,0
|
|
20231227,123300,2281690075,4005,4005,4005,4005,1
|
|
20231227,123200,2281686070,4005,4005,4005,4005,100
|
|
20231227,123100,2281285570,3990,3990,3990,3990,0
|
|
20231227,123000,2281285570,3990,3990,3990,3990,5
|
|
20231227,122900,2281265620,3990,4000,4000,3990,512
|
|
20231227,122800,2279221640,4005,4005,4005,4005,500
|
|
20231227,122700,2277219140,4005,4005,4005,4005,0
|
|
20231227,122600,2277219140,4005,4005,4005,4005,4
|
|
20231227,122500,2277203120,4005,4005,4005,4005,201
|
|
20231227,122400,2276398115,3990,3990,3990,3990,60
|
|
20231227,122300,2276158715,4005,3990,4005,3985,601
|
|
20231227,122200,2273763650,3985,3985,3985,3985,0
|
|
20231227,122100,2273763650,3985,4020,4025,3985,545
|
|
20231227,122000,2271589895,4020,4025,4025,3995,38
|
|
20231227,121900,2271437105,3990,3990,3990,3990,0
|
|
20231227,121800,2271437105,3990,3995,3995,3990,91
|
|
20231227,121700,2271073720,3995,3995,3995,3995,44
|
|
20231227,121600,2270897940,3985,3995,3995,3985,117
|
|
20231227,121500,2270431585,3985,3990,3990,3985,248
|
|
20231227,121400,2269442995,3990,3990,3990,3985,720
|
|
20231227,121300,2266570245,3995,3995,3995,3995,369
|
|
20231227,121200,2265096090,3995,4010,4010,3995,867
|
|
20231227,121100,2261628640,4035,4000,4035,4000,2
|
|
20231227,121000,2261620605,4045,4045,4045,4045,0
|
|
20231227,120900,2261620605,4045,4045,4045,4045,0
|
|
20231227,120800,2261620605,4045,4045,4045,4045,0
|
|
20231227,120700,2261620605,4045,4045,4050,4045,6
|
|
20231227,120600,2261596330,4040,4030,4050,3985,1763
|
|
20231227,120500,2254518200,4050,4000,4050,4000,1249
|
|
20231227,120400,2249487435,4000,3970,4000,3970,757
|
|
20231227,120300,2246472795,3960,3970,4000,3960,96
|
|
20231227,120200,2246092035,3950,3960,3965,3950,661
|
|
20231227,120100,2243475670,3960,3965,3965,3950,1755
|
|
20231227,120000,2236534025,3970,3995,3995,3970,808
|
|
20231227,115900,2233316150,3990,3995,3995,3990,451
|
|
20231227,115800,2231514430,3995,3995,4000,3995,1353
|
|
20231227,115700,2226108440,3995,4025,4025,3995,9401
|
|
20231227,115600,2188452745,4025,4030,4030,4025,100
|
|
20231227,115500,2188049980,4050,4050,4050,4050,0
|
|
20231227,115400,2188049980,4050,4050,4050,4050,1
|
|
20231227,115300,2188045930,4045,4055,4055,4045,29
|
|
20231227,115200,2187928520,4055,4055,4055,4055,0
|
|
20231227,115100,2187928520,4055,4055,4055,4055,108
|
|
20231227,115000,2187490580,4055,4055,4055,4055,16
|
|
20231227,114900,2187425700,4045,4045,4055,4030,1302
|
|
20231227,114800,2182149970,4050,4050,4050,4025,104
|
|
20231227,114700,2181731270,4055,4055,4055,4055,22
|
|
20231227,114600,2181642060,4055,4060,4060,4055,73
|
|
20231227,114500,2181346040,4055,4055,4055,4055,18
|
|
20231227,114400,2181273050,4025,4020,4025,4020,357
|
|
20231227,114300,2179836830,4025,4025,4025,4025,173
|
|
20231227,114200,2179140505,4060,4060,4060,4060,256
|
|
20231227,114100,2178101145,4060,4045,4060,4010,712
|
|
20231227,114000,2175233990,4045,4045,4045,4045,310
|
|
20231227,113900,2173980040,4045,4025,4045,4025,401
|
|
20231227,113800,2172365995,4025,4045,4045,4025,3314
|
|
20231227,113700,2159011795,4050,4045,4055,4045,367
|
|
20231227,113600,2157525940,4055,4055,4055,4045,250
|
|
20231227,113500,2156514650,4055,4035,4055,4035,253
|
|
20231227,113400,2155493655,4035,4065,4070,4035,3086
|
|
20231227,113300,2142984580,4090,4065,4090,4050,1115
|
|
20231227,113200,2138463370,4060,4080,4090,4060,450
|
|
20231227,113100,2136632090,4090,4090,4090,4090,87
|
|
20231227,113000,2136276260,4090,4115,4115,4090,251
|
|
20231227,112900,2135247050,4090,4125,4125,4090,239
|
|
20231227,112800,2134269370,4125,4090,4125,4080,699
|
|
20231227,112700,2131415475,4125,4125,4125,4125,38
|
|
20231227,112600,2131258725,4090,4130,4130,4090,113
|
|
20231227,112500,2130795275,4130,4085,4130,4085,547
|
|
20231227,112400,2128559220,4085,4085,4085,4085,168
|
|
20231227,112300,2127872940,4085,4090,4090,4050,4895
|
|
20231227,112200,2107937135,4085,4100,4100,4085,749
|
|
20231227,112100,2104870425,4100,4170,4170,4100,2107
|
|
20231227,112000,2096178565,4170,4145,4170,4145,417
|
|
20231227,111900,2094450075,4145,4145,4145,4145,11
|
|
20231227,111800,2094404480,4145,4170,4170,4145,423
|
|
20231227,111700,2092647155,4170,4170,4170,4170,4
|
|
20231227,111600,2092630475,4200,4200,4200,4200,11
|
|
20231227,111500,2092584275,4170,4225,4225,4170,1635
|
|
20231227,111400,2085757590,4225,4225,4225,4225,1
|
|
20231227,111300,2085753365,4225,4225,4225,4225,79
|
|
20231227,111200,2085419590,4225,4225,4230,4195,620
|
|
20231227,111100,2082813870,4235,4235,4235,4235,0
|
|
20231227,111000,2082813870,4235,4235,4235,4235,0
|
|
20231227,110900,2082813870,4235,4235,4235,4235,0
|
|
20231227,110800,2082813870,4235,4235,4235,4235,30
|
|
20231227,110700,2082686820,4235,4235,4235,4235,0
|
|
20231227,110600,2082686820,4235,4235,4235,4235,0
|
|
20231227,110500,2082686820,4235,4235,4235,4235,0
|
|
20231227,110400,2082686820,4235,4235,4235,4235,23
|
|
20231227,110300,2082589415,4235,4225,4235,4225,236
|
|
20231227,110200,2081591035,4225,4220,4225,4220,8
|
|
20231227,110100,2081557265,4180,4180,4180,4180,20
|
|
20231227,110000,2081473665,4175,4200,4200,4175,16
|
|
20231227,105900,2081406665,4225,4225,4225,4225,0
|
|
20231227,105800,2081406665,4225,4170,4225,4170,114
|
|
20231227,105700,2080927270,4225,4225,4225,4225,526
|
|
20231227,105600,2078704920,4230,4230,4230,4230,0
|
|
20231227,105500,2078704920,4230,4185,4230,4170,247
|
|
20231227,105400,2077674145,4235,4200,4235,4200,200
|
|
20231227,105300,2076828970,4180,4185,4185,4180,429
|
|
20231227,105200,2075035740,4225,4225,4225,4225,100
|
|
20231227,105100,2074613240,4225,4225,4225,4225,0
|
|
20231227,105000,2074613240,4225,4190,4225,4185,10
|
|
20231227,104900,2074571205,4225,4200,4225,4200,50
|
|
20231227,104800,2074360780,4225,4195,4225,4195,1327
|
|
20231227,104700,2068788940,4200,4200,4200,4200,9
|
|
20231227,104600,2068751140,4200,4200,4200,4195,304
|
|
20231227,104500,2067475840,4195,4200,4200,4195,445
|
|
20231227,104400,2065608530,4195,4200,4200,4195,338
|
|
20231227,104300,2064190585,4200,4200,4200,4200,95
|
|
20231227,104200,2063791585,4200,4225,4225,4200,291
|
|
20231227,104100,2062569205,4225,4235,4235,4225,147
|
|
20231227,104000,2061947805,4240,4240,4240,4240,1742
|
|
20231227,103900,2054561725,4235,4240,4240,4235,2079
|
|
20231227,103800,2045747245,4235,4240,4240,4235,1200
|
|
20231227,103700,2040663595,4235,4240,4240,4230,461
|
|
20231227,103600,2038712900,4230,4230,4230,4230,369
|
|
20231227,103500,2037152030,4230,4230,4230,4195,419
|
|
20231227,103400,2035380115,4240,4240,4240,4240,351
|
|
20231227,103300,2033891875,4240,4235,4240,4235,691
|
|
20231227,103200,2030963650,4235,4240,4240,4170,737
|
|
20231227,103100,2027856535,4240,4240,4240,4240,6
|
|
20231227,103000,2027831095,4245,4235,4245,4170,739
|
|
20231227,102900,2024699885,4235,4240,4240,4235,535
|
|
20231227,102800,2022434025,4240,4220,4245,4165,1325
|
|
20231227,102700,2016825455,4235,4235,4235,4235,0
|
|
20231227,102600,2016825455,4235,4230,4235,4230,1108
|
|
20231227,102500,2012135580,4230,4240,4245,4230,1527
|
|
20231227,102400,2005668890,4240,4235,4240,4235,1208
|
|
20231227,102300,2000549325,4240,4240,4240,4235,605
|
|
20231227,102200,1997984815,4240,4240,4240,4235,414
|
|
20231227,102100,1996229955,4245,4215,4245,4200,406
|
|
20231227,102000,1994521190,4200,4120,4200,4120,291
|
|
20231227,101900,1993301780,4160,4165,4165,4160,490
|
|
20231227,101800,1991262365,4165,4105,4165,4105,879
|
|
20231227,101700,1987653950,4105,4165,4200,4095,1311
|
|
20231227,101600,1982171030,4085,4080,4170,4070,3925
|
|
20231227,101500,1966037825,4100,4075,4100,4075,1529
|
|
20231227,101400,1959798100,4075,4090,4090,4075,558
|
|
20231227,101300,1957519045,4090,4090,4090,4090,404
|
|
20231227,101200,1955866685,4090,4095,4095,4090,753
|
|
20231227,101100,1952784685,4085,4075,4190,4075,1508
|
|
20231227,101000,1946632795,4070,4115,4115,4070,1955
|
|
20231227,100900,1938642380,4120,4150,4150,4120,269
|
|
20231227,100800,1937527005,4150,4200,4200,4135,107
|
|
20231227,100700,1937082670,4150,4155,4155,4135,111
|
|
20231227,100600,1936621755,4155,4200,4200,4155,287
|
|
20231227,100500,1935418335,4200,4200,4200,4200,119
|
|
20231227,100400,1934918535,4200,4210,4275,4200,682
|
|
20231227,100300,1932052545,4275,4285,4285,4275,190
|
|
20231227,100200,1931238595,4290,4290,4300,4290,252
|
|
20231227,100100,1930155950,4295,4200,4295,4200,801
|
|
20231227,100000,1926754565,4200,4200,4210,4195,1100
|
|
20231227,095900,1922134450,4195,4195,4195,4195,149
|
|
20231227,095800,1921509395,4195,4125,4200,4125,1050
|
|
20231227,095700,1917131995,4125,4115,4125,4100,176
|
|
20231227,095600,1916409320,4100,4115,4115,4100,232
|
|
20231227,095500,1915454860,4115,4110,4125,4090,138
|
|
20231227,095400,1914888390,4125,4105,4150,4105,175
|
|
20231227,095300,1914166635,4105,4150,4150,4080,2188
|
|
20231227,095200,1905201780,4150,4150,4150,4150,5
|
|
20231227,095100,1905181030,4150,4210,4210,4150,1576
|
|
20231227,095000,1898622005,4190,4175,4190,4150,1286
|
|
20231227,094900,1893278040,4170,4220,4220,4170,417
|
|
20231227,094800,1891533900,4185,4165,4185,4150,553
|
|
20231227,094700,1889233380,4165,4355,4400,4165,9576
|
|
20231227,094600,1848361825,4290,4225,4400,4225,12494
|
|
20231227,094500,1794722820,4220,4110,4220,4110,3202
|
|
20231227,094400,1781348580,4140,4145,4145,4100,1115
|
|
20231227,094300,1776752325,4145,4040,4145,4030,7224
|
|
20231227,094200,1747379160,4055,4090,4090,4035,5372
|
|
20231227,094100,1725517310,4090,4140,4140,4055,2723
|
|
20231227,094000,1714347615,4140,4180,4180,4110,3424
|
|
20231227,093900,1700212395,4180,4230,4230,4025,7709
|
|
20231227,093800,1667999985,4230,4270,4270,4230,1697
|
|
20231227,093700,1660786880,4265,4270,4270,4265,404
|
|
20231227,093600,1659063445,4270,4290,4295,4270,539
|
|
20231227,093500,1656756475,4295,4305,4305,4250,2009
|
|
20231227,093400,1648120295,4250,4315,4315,4235,761
|
|
20231227,093300,1644881335,4315,4320,4320,4265,1112
|
|
20231227,093200,1640092205,4320,4305,4340,4305,2507
|
|
20231227,093100,1629254855,4320,4220,4320,4220,3700
|
|
20231227,093000,1613517290,4220,4255,4270,4210,3728
|
|
20231227,092900,1597694065,4270,4300,4300,4210,4854
|
|
20231227,092800,1577056820,4300,4270,4300,4270,1127
|
|
20231227,092700,1572223815,4270,4310,4320,4260,6769
|
|
20231227,092600,1543233060,4320,4310,4320,4310,514
|
|
20231227,092500,1541017595,4310,4330,4350,4310,1173
|
|
20231227,092400,1535937835,4330,4330,4330,4310,1464
|
|
20231227,092300,1529609135,4325,4380,4395,4325,5721
|
|
20231227,092200,1504665350,4380,4410,4410,4380,5993
|
|
20231227,092100,1478286130,4410,4405,4415,4365,3504
|
|
20231227,092000,1462897430,4390,4450,4475,4305,15870
|
|
20231227,091900,1393391520,4475,4560,4740,4450,39452
|
|
20231227,091800,1210687105,4555,4320,4565,4320,12543
|
|
20231227,091700,1154216415,4310,4305,4320,4280,4810
|
|
20231227,091600,1133535290,4310,4320,4330,4285,3450
|
|
20231227,091500,1118661920,4320,4320,4350,4290,3007
|
|
20231227,091400,1105674250,4320,4310,4340,4300,2400
|
|
20231227,091300,1095320665,4355,4380,4380,4290,2498
|
|
20231227,091200,1084478320,4380,4325,4390,4290,5488
|
|
20231227,091100,1060839530,4325,4425,4435,4310,7174
|
|
20231227,091000,1029405325,4425,4370,4440,4295,9810
|
|
20231227,090900,986214560,4415,4320,4440,4295,18164
|
|
20231227,090800,907748650,4325,4325,4325,4325,0
|
|
20231227,090700,907748650,4325,4325,4325,4325,0
|
|
20231227,090600,907748650,4325,4530,4535,4325,14152
|
|
20231227,090500,844785175,4530,4655,4655,4510,18536
|
|
20231227,090400,760780535,4655,4630,4695,4520,27022
|
|
20231227,090300,635743445,4630,4995,5200,4505,74937
|
|
20231227,090200,270206630,4995,4800,5000,4715,23423
|
|
20231227,090100,156828570,4610,4610,4610,4610,0
|
|
20231227,090000,156828570,4610,4200,4610,4130,37016
|