665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200200,998133555,3665,3665,3665,3665,3220
|
|
20231211,200100,998133555,3665,3665,3665,3665,0
|
|
20231211,200000,998133555,3665,3665,3665,3665,0
|
|
20231211,195900,998133555,3665,3665,3665,3665,0
|
|
20231211,195800,998133555,3665,3665,3665,3665,0
|
|
20231211,195700,998133555,3665,3665,3665,3665,0
|
|
20231211,195600,998133555,3665,3665,3665,3665,0
|
|
20231211,195500,998133555,3665,3665,3665,3665,0
|
|
20231211,195400,998133555,3665,3665,3665,3665,0
|
|
20231211,195300,998133555,3665,3665,3665,3665,0
|
|
20231211,195200,998133555,3665,3665,3665,3665,0
|
|
20231211,195100,998133555,3665,3665,3665,3665,0
|
|
20231211,195000,998133555,3665,3665,3665,3665,0
|
|
20231211,194900,998133555,3665,3665,3665,3665,0
|
|
20231211,194800,998133555,3665,3665,3665,3665,0
|
|
20231211,194700,998133555,3665,3665,3665,3665,0
|
|
20231211,194600,998133555,3665,3665,3665,3665,0
|
|
20231211,194500,998133555,3665,3665,3665,3665,0
|
|
20231211,194400,998133555,3665,3665,3665,3665,0
|
|
20231211,194300,998133555,3665,3665,3665,3665,0
|
|
20231211,194200,998133555,3665,3665,3665,3665,0
|
|
20231211,194100,998133555,3665,3665,3665,3665,0
|
|
20231211,194000,998133555,3665,3665,3665,3665,0
|
|
20231211,193900,998133555,3665,3665,3665,3665,0
|
|
20231211,193800,998133555,3665,3665,3665,3665,0
|
|
20231211,193700,998133555,3665,3665,3665,3665,0
|
|
20231211,193600,998133555,3665,3665,3665,3665,0
|
|
20231211,193500,998133555,3665,3665,3665,3665,0
|
|
20231211,193400,998133555,3665,3665,3665,3665,0
|
|
20231211,193300,998133555,3665,3665,3665,3665,0
|
|
20231211,193200,998133555,3665,3665,3665,3665,3220
|
|
20231211,193100,998133555,3665,3665,3665,3665,0
|
|
20231211,193000,998133555,3665,3665,3665,3665,0
|
|
20231211,192900,998133555,3665,3665,3665,3665,0
|
|
20231211,192800,998133555,3665,3665,3665,3665,0
|
|
20231211,192700,998133555,3665,3665,3665,3665,0
|
|
20231211,192600,998133555,3665,3665,3665,3665,0
|
|
20231211,192500,998133555,3665,3665,3665,3665,0
|
|
20231211,192400,998133555,3665,3665,3665,3665,0
|
|
20231211,192300,998133555,3665,3665,3665,3665,0
|
|
20231211,192200,998133555,3665,3665,3665,3665,0
|
|
20231211,192100,998133555,3665,3665,3665,3665,0
|
|
20231211,192000,998133555,3665,3665,3665,3665,0
|
|
20231211,191900,998133555,3665,3665,3665,3665,0
|
|
20231211,191800,998133555,3665,3665,3665,3665,0
|
|
20231211,191700,998133555,3665,3665,3665,3665,0
|
|
20231211,191600,998133555,3665,3665,3665,3665,0
|
|
20231211,191500,998133555,3665,3665,3665,3665,0
|
|
20231211,191400,998133555,3665,3665,3665,3665,0
|
|
20231211,191300,998133555,3665,3665,3665,3665,0
|
|
20231211,191200,998133555,3665,3665,3665,3665,0
|
|
20231211,191100,998133555,3665,3665,3665,3665,0
|
|
20231211,191000,998133555,3665,3665,3665,3665,0
|
|
20231211,190900,998133555,3665,3665,3665,3665,0
|
|
20231211,190800,998133555,3665,3665,3665,3665,0
|
|
20231211,190700,998133555,3665,3665,3665,3665,0
|
|
20231211,190600,998133555,3665,3665,3665,3665,0
|
|
20231211,190500,998133555,3665,3665,3665,3665,0
|
|
20231211,190400,998133555,3665,3665,3665,3665,0
|
|
20231211,190300,998133555,3665,3665,3665,3665,0
|
|
20231211,190200,998133555,3665,3665,3665,3665,3220
|
|
20231211,190100,998133555,3665,3665,3665,3665,0
|
|
20231211,190000,998133555,3665,3665,3665,3665,0
|
|
20231211,185900,998133555,3665,3665,3665,3665,0
|
|
20231211,185800,998133555,3665,3665,3665,3665,0
|
|
20231211,185700,998133555,3665,3665,3665,3665,0
|
|
20231211,185600,998133555,3665,3665,3665,3665,0
|
|
20231211,185500,998133555,3665,3665,3665,3665,0
|
|
20231211,185400,998133555,3665,3665,3665,3665,0
|
|
20231211,185300,998133555,3665,3665,3665,3665,0
|
|
20231211,185200,998133555,3665,3665,3665,3665,0
|
|
20231211,185100,998133555,3665,3665,3665,3665,0
|
|
20231211,185000,998133555,3665,3665,3665,3665,0
|
|
20231211,184900,998133555,3665,3665,3665,3665,0
|
|
20231211,184800,998133555,3665,3665,3665,3665,0
|
|
20231211,184700,998133555,3665,3665,3665,3665,0
|
|
20231211,184600,998133555,3665,3665,3665,3665,0
|
|
20231211,184500,998133555,3665,3665,3665,3665,0
|
|
20231211,184400,998133555,3665,3665,3665,3665,0
|
|
20231211,184300,998133555,3665,3665,3665,3665,0
|
|
20231211,184200,998133555,3665,3665,3665,3665,0
|
|
20231211,184100,998133555,3665,3665,3665,3665,0
|
|
20231211,184000,998133555,3665,3665,3665,3665,0
|
|
20231211,183900,998133555,3665,3665,3665,3665,0
|
|
20231211,183800,998133555,3665,3665,3665,3665,0
|
|
20231211,183700,998133555,3665,3665,3665,3665,0
|
|
20231211,183600,998133555,3665,3665,3665,3665,0
|
|
20231211,183500,998133555,3665,3665,3665,3665,0
|
|
20231211,183400,998133555,3665,3665,3665,3665,0
|
|
20231211,183300,998133555,3665,3665,3665,3665,0
|
|
20231211,183200,998133555,3665,3665,3665,3665,3220
|
|
20231211,183100,998133555,3665,3665,3665,3665,0
|
|
20231211,183000,998133555,3665,3665,3665,3665,0
|
|
20231211,182900,998133555,3665,3665,3665,3665,0
|
|
20231211,182800,998133555,3665,3665,3665,3665,0
|
|
20231211,182700,998133555,3665,3665,3665,3665,0
|
|
20231211,182600,998133555,3665,3665,3665,3665,0
|
|
20231211,182500,998133555,3665,3665,3665,3665,0
|
|
20231211,182400,998133555,3665,3665,3665,3665,0
|
|
20231211,182300,998133555,3665,3665,3665,3665,0
|
|
20231211,182200,998133555,3665,3665,3665,3665,0
|
|
20231211,182100,998133555,3665,3665,3665,3665,0
|
|
20231211,182000,998133555,3665,3665,3665,3665,0
|
|
20231211,181900,998133555,3665,3665,3665,3665,0
|
|
20231211,181800,998133555,3665,3665,3665,3665,0
|
|
20231211,181700,998133555,3665,3665,3665,3665,0
|
|
20231211,181600,998133555,3665,3665,3665,3665,0
|
|
20231211,181500,998133555,3665,3665,3665,3665,0
|
|
20231211,181400,998133555,3665,3665,3665,3665,0
|
|
20231211,181300,998133555,3665,3665,3665,3665,0
|
|
20231211,181200,998133555,3665,3665,3665,3665,0
|
|
20231211,181100,998133555,3665,3665,3665,3665,0
|
|
20231211,181000,998133555,3665,3665,3665,3665,0
|
|
20231211,180900,998133555,3665,3665,3665,3665,0
|
|
20231211,180800,998133555,3665,3665,3665,3665,0
|
|
20231211,180700,998133555,3665,3665,3665,3665,0
|
|
20231211,180600,998133555,3665,3665,3665,3665,0
|
|
20231211,180500,998133555,3665,3665,3665,3665,0
|
|
20231211,180400,998133555,3665,3665,3665,3665,0
|
|
20231211,180300,998133555,3665,3665,3665,3665,0
|
|
20231211,180200,998133555,3665,3665,3665,3665,3220
|
|
20231211,180100,998133555,3665,3665,3665,3665,0
|
|
20231211,180000,998133555,3665,3665,3665,3665,0
|
|
20231211,175900,998133555,3665,3665,3665,3665,0
|
|
20231211,175800,998133555,3665,3665,3665,3665,0
|
|
20231211,175700,998133555,3665,3665,3665,3665,0
|
|
20231211,175600,998133555,3665,3665,3665,3665,0
|
|
20231211,175500,998133555,3665,3665,3665,3665,0
|
|
20231211,175400,998133555,3665,3665,3665,3665,0
|
|
20231211,175300,998133555,3665,3665,3665,3665,0
|
|
20231211,175200,998133555,3665,3665,3665,3665,0
|
|
20231211,175100,998133555,3665,3665,3665,3665,0
|
|
20231211,175000,998133555,3665,3665,3665,3665,0
|
|
20231211,174900,998133555,3665,3665,3665,3665,0
|
|
20231211,174800,998133555,3665,3665,3665,3665,0
|
|
20231211,174700,998133555,3665,3665,3665,3665,0
|
|
20231211,174600,998133555,3665,3665,3665,3665,0
|
|
20231211,174500,998133555,3665,3665,3665,3665,0
|
|
20231211,174400,998133555,3665,3665,3665,3665,0
|
|
20231211,174300,998133555,3665,3665,3665,3665,0
|
|
20231211,174200,998133555,3665,3665,3665,3665,0
|
|
20231211,174100,998133555,3665,3665,3665,3665,0
|
|
20231211,174000,998133555,3665,3665,3665,3665,0
|
|
20231211,173900,998133555,3665,3665,3665,3665,0
|
|
20231211,173800,998133555,3665,3665,3665,3665,0
|
|
20231211,173700,998133555,3665,3665,3665,3665,0
|
|
20231211,173600,998133555,3665,3665,3665,3665,0
|
|
20231211,173500,998133555,3665,3665,3665,3665,0
|
|
20231211,173400,998133555,3665,3665,3665,3665,0
|
|
20231211,173300,998133555,3665,3665,3665,3665,0
|
|
20231211,173200,998133555,3665,3665,3665,3665,3220
|
|
20231211,173100,998133555,3665,3665,3665,3665,0
|
|
20231211,173000,998133555,3665,3665,3665,3665,0
|
|
20231211,172900,998133555,3665,3665,3665,3665,0
|
|
20231211,172800,998133555,3665,3665,3665,3665,0
|
|
20231211,172700,998133555,3665,3665,3665,3665,0
|
|
20231211,172600,998133555,3665,3665,3665,3665,0
|
|
20231211,172500,998133555,3665,3665,3665,3665,0
|
|
20231211,172400,998133555,3665,3665,3665,3665,0
|
|
20231211,172300,998133555,3665,3665,3665,3665,0
|
|
20231211,172200,998133555,3665,3665,3665,3665,0
|
|
20231211,172100,998133555,3665,3665,3665,3665,0
|
|
20231211,172000,998133555,3665,3665,3665,3665,0
|
|
20231211,171900,998133555,3665,3665,3665,3665,0
|
|
20231211,171800,998133555,3665,3665,3665,3665,0
|
|
20231211,171700,998133555,3665,3665,3665,3665,0
|
|
20231211,171600,998133555,3665,3665,3665,3665,0
|
|
20231211,171500,998133555,3665,3665,3665,3665,0
|
|
20231211,171400,998133555,3665,3665,3665,3665,0
|
|
20231211,171300,998133555,3665,3665,3665,3665,0
|
|
20231211,171200,998133555,3665,3665,3665,3665,0
|
|
20231211,171100,998133555,3665,3665,3665,3665,0
|
|
20231211,171000,998133555,3665,3665,3665,3665,0
|
|
20231211,170900,998133555,3665,3665,3665,3665,0
|
|
20231211,170800,998133555,3665,3665,3665,3665,0
|
|
20231211,170700,998133555,3665,3665,3665,3665,0
|
|
20231211,170600,998133555,3665,3665,3665,3665,0
|
|
20231211,170500,998133555,3665,3665,3665,3665,0
|
|
20231211,170400,998133555,3665,3665,3665,3665,0
|
|
20231211,170300,998133555,3665,3665,3665,3665,0
|
|
20231211,170200,998133555,3665,3665,3665,3665,3220
|
|
20231211,170100,998133555,3665,3665,3665,3665,0
|
|
20231211,170000,998133555,3665,3665,3665,3665,0
|
|
20231211,165900,998133555,3665,3665,3665,3665,0
|
|
20231211,165800,998133555,3665,3665,3665,3665,0
|
|
20231211,165700,998133555,3665,3665,3665,3665,0
|
|
20231211,165600,998133555,3665,3665,3665,3665,0
|
|
20231211,165500,998133555,3665,3665,3665,3665,0
|
|
20231211,165400,998133555,3665,3665,3665,3665,0
|
|
20231211,165300,998133555,3665,3665,3665,3665,0
|
|
20231211,165200,998133555,3665,3665,3665,3665,0
|
|
20231211,165100,998133555,3665,3665,3665,3665,0
|
|
20231211,165000,998133555,3665,3665,3665,3665,0
|
|
20231211,164900,998133555,3665,3665,3665,3665,0
|
|
20231211,164800,998133555,3665,3665,3665,3665,0
|
|
20231211,164700,998133555,3665,3665,3665,3665,0
|
|
20231211,164600,998133555,3665,3665,3665,3665,0
|
|
20231211,164500,998133555,3665,3665,3665,3665,0
|
|
20231211,164400,998133555,3665,3665,3665,3665,0
|
|
20231211,164300,998133555,3665,3665,3665,3665,0
|
|
20231211,164200,998133555,3665,3665,3665,3665,0
|
|
20231211,164100,998133555,3665,3665,3665,3665,0
|
|
20231211,164000,998133555,3665,3665,3665,3665,0
|
|
20231211,163900,998133555,3665,3665,3665,3665,0
|
|
20231211,163800,998133555,3665,3665,3665,3665,0
|
|
20231211,163700,998133555,3665,3665,3665,3665,0
|
|
20231211,163600,998133555,3665,3665,3665,3665,0
|
|
20231211,163500,998133555,3665,3665,3665,3665,0
|
|
20231211,163400,998133555,3665,3665,3665,3665,0
|
|
20231211,163300,998133555,3665,3665,3665,3665,0
|
|
20231211,163200,998133555,3665,3665,3665,3665,3220
|
|
20231211,163100,998133555,3665,3665,3665,3665,0
|
|
20231211,163000,998133555,3665,3665,3665,3665,0
|
|
20231211,162900,998133555,3665,3665,3665,3665,0
|
|
20231211,162800,998133555,3665,3665,3665,3665,0
|
|
20231211,162700,998133555,3665,3665,3665,3665,0
|
|
20231211,162600,998133555,3665,3665,3665,3665,0
|
|
20231211,162500,998133555,3665,3665,3665,3665,0
|
|
20231211,162400,998133555,3665,3665,3665,3665,0
|
|
20231211,162300,998133555,3665,3665,3665,3665,0
|
|
20231211,162200,998133555,3665,3665,3665,3665,0
|
|
20231211,162100,998133555,3665,3665,3665,3665,0
|
|
20231211,162000,998133555,3665,3665,3665,3665,0
|
|
20231211,161900,998133555,3665,3665,3665,3665,0
|
|
20231211,161800,998133555,3665,3665,3665,3665,0
|
|
20231211,161700,998133555,3665,3665,3665,3665,0
|
|
20231211,161600,998133555,3665,3665,3665,3665,0
|
|
20231211,161500,998133555,3665,3665,3665,3665,0
|
|
20231211,161400,998133555,3665,3665,3665,3665,0
|
|
20231211,161300,998133555,3665,3665,3665,3665,0
|
|
20231211,161200,998133555,3665,3665,3665,3665,0
|
|
20231211,161100,998133555,3665,3665,3665,3665,0
|
|
20231211,161000,998133555,3665,3665,3665,3665,0
|
|
20231211,160900,998133555,3665,3665,3665,3665,0
|
|
20231211,160800,998133555,3665,3665,3665,3665,0
|
|
20231211,160700,998133555,3665,3665,3665,3665,0
|
|
20231211,160600,998133555,3665,3665,3665,3665,0
|
|
20231211,160500,998133555,3665,3665,3665,3665,0
|
|
20231211,160400,998133555,3665,3665,3665,3665,0
|
|
20231211,160300,998133555,3665,3665,3665,3665,0
|
|
20231211,160200,998133555,3665,3665,3665,3665,3220
|
|
20231211,160100,998133555,3665,3665,3665,3665,0
|
|
20231211,160000,998133555,3665,3665,3665,3665,0
|
|
20231211,155900,998133555,3665,3665,3665,3665,0
|
|
20231211,155800,998133555,3665,3665,3665,3665,0
|
|
20231211,155700,998133555,3665,3665,3665,3665,0
|
|
20231211,155600,998133555,3665,3665,3665,3665,0
|
|
20231211,155500,998133555,3665,3665,3665,3665,0
|
|
20231211,155400,998133555,3665,3665,3665,3665,0
|
|
20231211,155300,998133555,3665,3665,3665,3665,0
|
|
20231211,155200,998133555,3665,3665,3665,3665,0
|
|
20231211,155100,998133555,3665,3665,3665,3665,0
|
|
20231211,155000,998133555,3665,3665,3665,3665,0
|
|
20231211,154900,998133555,3665,3665,3665,3665,0
|
|
20231211,154800,998133555,3665,3665,3665,3665,0
|
|
20231211,154700,998133555,3665,3665,3665,3665,0
|
|
20231211,154600,998133555,3665,3665,3665,3665,0
|
|
20231211,154500,998133555,3665,3665,3665,3665,0
|
|
20231211,154400,998133555,3665,3665,3665,3665,0
|
|
20231211,154300,998133555,3665,3665,3665,3665,0
|
|
20231211,154200,998133555,3665,3665,3665,3665,0
|
|
20231211,154100,998133555,3665,3665,3665,3665,0
|
|
20231211,154000,998133555,3665,3665,3665,3665,0
|
|
20231211,153900,998133555,3665,3665,3665,3665,0
|
|
20231211,153800,998133555,3665,3665,3665,3665,0
|
|
20231211,153700,998133555,3665,3665,3665,3665,0
|
|
20231211,153600,998133555,3665,3665,3665,3665,0
|
|
20231211,153500,998133555,3665,3665,3665,3665,0
|
|
20231211,153400,998133555,3665,3665,3665,3665,0
|
|
20231211,153300,998133555,3665,3665,3665,3665,0
|
|
20231211,153200,998133555,3665,3665,3665,3665,3220
|
|
20231211,153100,998133555,3665,3665,3665,3665,0
|
|
20231211,153000,998133555,3665,3665,3665,3665,3220
|
|
20231211,152900,986332255,3660,3660,3660,3660,0
|
|
20231211,152800,986332255,3660,3660,3660,3660,0
|
|
20231211,152700,986332255,3660,3660,3660,3660,0
|
|
20231211,152600,986332255,3660,3660,3660,3660,0
|
|
20231211,152500,986332255,3660,3660,3660,3660,0
|
|
20231211,152400,986332255,3660,3660,3660,3660,0
|
|
20231211,152300,986332255,3660,3660,3660,3660,0
|
|
20231211,152200,986332255,3660,3660,3660,3660,0
|
|
20231211,152100,986332255,3660,3660,3660,3660,0
|
|
20231211,152000,986332255,3660,3660,3660,3660,0
|
|
20231211,151900,986332255,3660,3660,3660,3660,10
|
|
20231211,151800,986295655,3660,3660,3660,3655,412
|
|
20231211,151700,984788235,3660,3665,3665,3660,804
|
|
20231211,151600,981844110,3660,3660,3660,3660,0
|
|
20231211,151500,981844110,3660,3660,3660,3660,390
|
|
20231211,151400,980416710,3660,3655,3660,3655,316
|
|
20231211,151300,979261605,3655,3660,3660,3655,4
|
|
20231211,151200,979246980,3655,3655,3655,3655,60
|
|
20231211,151100,979027680,3655,3635,3655,3635,115
|
|
20231211,151000,978607655,3635,3650,3655,3635,3826
|
|
20231211,150900,964669640,3645,3645,3645,3640,1175
|
|
20231211,150800,960388430,3640,3645,3645,3640,97
|
|
20231211,150700,960035030,3640,3640,3640,3640,205
|
|
20231211,150600,959288830,3640,3640,3640,3640,190
|
|
20231211,150500,958597230,3655,3655,3655,3655,431
|
|
20231211,150400,957021925,3655,3640,3655,3640,278
|
|
20231211,150300,956007220,3640,3635,3655,3635,161
|
|
20231211,150200,955419760,3630,3650,3650,3630,335
|
|
20231211,150100,954199710,3655,3630,3655,3630,492
|
|
20231211,150000,952403670,3630,3660,3660,3620,8905
|
|
20231211,145900,919982700,3660,3660,3660,3660,32
|
|
20231211,145800,919865580,3680,3675,3680,3675,603
|
|
20231211,145700,917649040,3680,3680,3680,3675,15
|
|
20231211,145600,917593890,3660,3660,3660,3660,0
|
|
20231211,145500,917593890,3660,3660,3660,3660,1
|
|
20231211,145400,917590230,3685,3680,3685,3680,517
|
|
20231211,145300,915685735,3685,3680,3685,3680,354
|
|
20231211,145200,914381895,3685,3675,3685,3675,211
|
|
20231211,145100,913605200,3675,3660,3685,3660,273
|
|
20231211,145000,912600950,3680,3680,3685,3680,309
|
|
20231211,144900,911463695,3680,3660,3680,3660,595
|
|
20231211,144800,909281110,3660,3660,3660,3660,16
|
|
20231211,144700,909222550,3660,3660,3660,3660,0
|
|
20231211,144600,909222550,3660,3660,3660,3660,20
|
|
20231211,144500,909149350,3665,3665,3665,3665,2
|
|
20231211,144400,909142020,3665,3645,3665,3645,1003
|
|
20231211,144300,905479025,3645,3645,3645,3645,50
|
|
20231211,144200,905296775,3645,3630,3645,3630,390
|
|
20231211,144100,903875525,3630,3630,3630,3625,838
|
|
20231211,144000,900833940,3630,3625,3630,3620,397
|
|
20231211,143900,899396030,3630,3625,3630,3625,251
|
|
20231211,143800,898486150,3630,3635,3635,3630,3
|
|
20231211,143700,898475255,3630,3635,3635,3630,131
|
|
20231211,143600,897999715,3630,3630,3630,3630,556
|
|
20231211,143500,895981435,3630,3635,3640,3630,837
|
|
20231211,143400,892936920,3645,3630,3645,3625,482
|
|
20231211,143300,891187025,3635,3645,3645,3635,7908
|
|
20231211,143200,862424910,3665,3665,3665,3665,3
|
|
20231211,143100,862413915,3650,3650,3650,3650,44
|
|
20231211,143000,862253315,3665,3655,3665,3645,93
|
|
20231211,142900,861914290,3655,3655,3655,3655,20
|
|
20231211,142800,861841190,3665,3655,3665,3655,101
|
|
20231211,142700,861472025,3655,3640,3655,3640,2347
|
|
20231211,142600,852917115,3635,3645,3645,3635,5709
|
|
20231211,142500,832137960,3650,3645,3650,3645,757
|
|
20231211,142400,829377695,3650,3650,3650,3650,31
|
|
20231211,142300,829264545,3650,3645,3650,3645,171
|
|
20231211,142200,828641245,3645,3645,3645,3645,3
|
|
20231211,142100,828630310,3645,3645,3650,3645,275
|
|
20231211,142000,827627810,3645,3650,3650,3645,119
|
|
20231211,141900,827193710,3650,3650,3650,3650,975
|
|
20231211,141800,823634960,3650,3650,3650,3650,282
|
|
20231211,141700,822605660,3650,3660,3660,3650,1670
|
|
20231211,141600,816501430,3670,3670,3670,3670,141
|
|
20231211,141500,815983960,3670,3670,3670,3670,136
|
|
20231211,141400,815484840,3665,3655,3665,3655,208
|
|
20231211,141300,814724450,3655,3655,3655,3655,250
|
|
20231211,141200,813810700,3655,3660,3660,3655,570
|
|
20231211,141100,811726265,3670,3670,3670,3670,188
|
|
20231211,141000,811036305,3670,3665,3670,3665,100
|
|
20231211,140900,810669310,3670,3665,3670,3665,2
|
|
20231211,140800,810661975,3655,3665,3665,3655,4088
|
|
20231211,140700,795709965,3665,3665,3665,3660,97
|
|
20231211,140600,795354465,3665,3665,3665,3665,11
|
|
20231211,140500,795314150,3660,3665,3665,3660,1363
|
|
20231211,140400,790318830,3665,3665,3665,3665,14
|
|
20231211,140300,790267520,3670,3670,3670,3670,39
|
|
20231211,140200,790124390,3665,3670,3670,3665,360
|
|
20231211,140100,788803195,3665,3670,3670,3665,136
|
|
20231211,140000,788304695,3670,3670,3670,3670,101
|
|
20231211,135900,787934025,3670,3670,3670,3670,0
|
|
20231211,135800,787934025,3670,3670,3670,3670,1
|
|
20231211,135700,787930355,3685,3680,3690,3680,61
|
|
20231211,135600,787705380,3690,3685,3690,3680,23
|
|
20231211,135500,787620720,3680,3685,3685,3680,29
|
|
20231211,135400,787513945,3685,3685,3685,3680,5
|
|
20231211,135300,787495525,3665,3665,3665,3665,13
|
|
20231211,135200,787447880,3665,3665,3665,3665,0
|
|
20231211,135100,787447880,3665,3665,3665,3665,52
|
|
20231211,135000,787257300,3665,3665,3665,3660,27
|
|
20231211,134900,787158350,3670,3665,3670,3660,172
|
|
20231211,134800,786527750,3665,3670,3670,3660,1604
|
|
20231211,134700,780648340,3670,3675,3675,3670,1800
|
|
20231211,134600,774041070,3675,3675,3675,3675,1
|
|
20231211,134500,774037395,3675,3680,3680,3675,50
|
|
20231211,134400,773853440,3670,3670,3680,3670,186
|
|
20231211,134300,773170400,3670,3680,3680,3670,1910
|
|
20231211,134200,766148925,3680,3685,3685,3680,888
|
|
20231211,134100,762877030,3685,3685,3685,3685,9
|
|
20231211,134000,762843865,3695,3700,3700,3695,206
|
|
20231211,133900,762081715,3700,3695,3700,3695,15
|
|
20231211,133800,762026245,3685,3685,3685,3685,0
|
|
20231211,133700,762026245,3685,3685,3685,3685,0
|
|
20231211,133600,762026245,3685,3685,3685,3685,0
|
|
20231211,133500,762026245,3685,3685,3685,3685,0
|
|
20231211,133400,762026245,3685,3705,3705,3685,190
|
|
20231211,133300,761325525,3690,3685,3690,3685,306
|
|
20231211,133200,760197885,3685,3690,3690,3685,63
|
|
20231211,133100,759965725,3685,3695,3695,3685,3814
|
|
20231211,133000,745884920,3695,3695,3695,3695,0
|
|
20231211,132900,745884920,3695,3695,3695,3695,247
|
|
20231211,132800,744972255,3700,3705,3705,3700,1443
|
|
20231211,132700,739633005,3705,3705,3705,3705,0
|
|
20231211,132600,739633005,3705,3700,3705,3700,673
|
|
20231211,132500,737142480,3695,3695,3695,3695,300
|
|
20231211,132400,736033980,3705,3705,3705,3705,0
|
|
20231211,132300,736033980,3705,3710,3710,3705,3
|
|
20231211,132200,736022860,3705,3705,3705,3705,198
|
|
20231211,132100,735289270,3705,3705,3705,3705,1
|
|
20231211,132000,735285565,3705,3705,3705,3705,1
|
|
20231211,131900,735281860,3710,3705,3710,3705,325
|
|
20231211,131800,734076155,3705,3705,3705,3705,400
|
|
20231211,131700,732594155,3705,3705,3705,3705,0
|
|
20231211,131600,732594155,3705,3695,3705,3695,501
|
|
20231211,131500,730740975,3690,3690,3690,3690,697
|
|
20231211,131400,728169045,3690,3690,3690,3690,6
|
|
20231211,131300,728146905,3685,3690,3690,3685,368
|
|
20231211,131200,726789510,3690,3690,3690,3690,191
|
|
20231211,131100,726084720,3690,3690,3690,3690,41
|
|
20231211,131000,725933430,3690,3690,3690,3690,28
|
|
20231211,130900,725830110,3690,3690,3690,3685,180
|
|
20231211,130800,725165950,3690,3700,3700,3690,15
|
|
20231211,130700,725110590,3690,3690,3690,3690,47
|
|
20231211,130600,724937160,3690,3690,3690,3690,0
|
|
20231211,130500,724937160,3690,3690,3690,3690,51
|
|
20231211,130400,724748970,3690,3690,3690,3690,200
|
|
20231211,130300,724010970,3690,3700,3700,3690,533
|
|
20231211,130200,722044100,3695,3700,3705,3695,606
|
|
20231211,130100,719804780,3695,3705,3705,3695,1273
|
|
20231211,130000,715094780,3705,3720,3720,3705,711
|
|
20231211,125900,712454720,3720,3710,3720,3710,924
|
|
20231211,125800,709022920,3710,3710,3710,3710,31
|
|
20231211,125700,708907910,3700,3700,3700,3700,0
|
|
20231211,125600,708907910,3700,3700,3705,3700,40
|
|
20231211,125500,708759885,3700,3705,3705,3700,70
|
|
20231211,125400,708500835,3710,3700,3710,3700,47
|
|
20231211,125300,708326915,3700,3700,3700,3700,132
|
|
20231211,125200,707838515,3705,3705,3705,3705,5
|
|
20231211,125100,707819990,3710,3710,3710,3710,78
|
|
20231211,125000,707530610,3715,3715,3715,3715,0
|
|
20231211,124900,707530610,3715,3715,3715,3715,0
|
|
20231211,124800,707530610,3715,3725,3725,3715,724
|
|
20231211,124700,704840550,3725,3725,3725,3725,158
|
|
20231211,124600,704252000,3725,3715,3725,3715,597
|
|
20231211,124500,702028185,3710,3715,3725,3710,1254
|
|
20231211,124400,697359605,3715,3715,3715,3710,281
|
|
20231211,124300,696316360,3710,3710,3710,3710,24
|
|
20231211,124200,696227320,3710,3720,3720,3710,1680
|
|
20231211,124100,689986885,3720,3720,3720,3720,489
|
|
20231211,124000,688167805,3715,3715,3720,3715,861
|
|
20231211,123900,684966815,3720,3725,3725,3720,174
|
|
20231211,123800,684318670,3725,3730,3730,3725,355
|
|
20231211,123700,682996290,3730,3730,3730,3730,685
|
|
20231211,123600,680441240,3725,3725,3725,3720,770
|
|
20231211,123500,677573720,3720,3720,3730,3720,1064
|
|
20231211,123400,673612030,3715,3715,3715,3715,394
|
|
20231211,123300,672148320,3715,3710,3715,3710,674
|
|
20231211,123200,669647655,3710,3710,3710,3710,115
|
|
20231211,123100,669221005,3715,3710,3715,3710,198
|
|
20231211,123000,668485440,3715,3700,3715,3700,6202
|
|
20231211,122900,645499070,3695,3700,3700,3695,107
|
|
20231211,122800,645103700,3700,3695,3700,3695,330
|
|
20231211,122700,643884345,3690,3690,3690,3690,201
|
|
20231211,122600,643142655,3690,3690,3690,3690,50
|
|
20231211,122500,642958155,3690,3690,3690,3690,0
|
|
20231211,122400,642958155,3690,3685,3690,3685,572
|
|
20231211,122300,640847905,3690,3690,3690,3690,236
|
|
20231211,122200,639977065,3690,3690,3690,3690,10
|
|
20231211,122100,639940165,3690,3690,3690,3690,1
|
|
20231211,122000,639936475,3685,3685,3685,3685,387
|
|
20231211,121900,638510380,3690,3690,3690,3690,200
|
|
20231211,121800,637772380,3690,3690,3690,3690,150
|
|
20231211,121700,637218880,3690,3690,3690,3690,2
|
|
20231211,121600,637211500,3695,3695,3695,3695,1
|
|
20231211,121500,637207805,3695,3695,3695,3695,300
|
|
20231211,121400,636099305,3695,3695,3695,3695,10
|
|
20231211,121300,636062355,3695,3695,3695,3695,17
|
|
20231211,121200,635999540,3695,3685,3695,3685,133
|
|
20231211,121100,635509355,3675,3675,3675,3675,0
|
|
20231211,121000,635509355,3675,3675,3675,3675,2
|
|
20231211,120900,635502005,3675,3675,3675,3675,0
|
|
20231211,120800,635502005,3675,3670,3675,3670,1265
|
|
20231211,120700,630853710,3670,3675,3675,3665,1730
|
|
20231211,120600,624503255,3685,3680,3685,3680,87
|
|
20231211,120500,624183015,3680,3680,3680,3680,123
|
|
20231211,120400,623730375,3695,3690,3695,3675,2037
|
|
20231211,120300,616228670,3690,3700,3700,3690,1688
|
|
20231211,120200,609992140,3700,3700,3700,3700,20
|
|
20231211,120100,609918140,3710,3710,3710,3710,162
|
|
20231211,120000,609317120,3710,3705,3710,3700,171
|
|
20231211,115900,608683880,3705,3705,3705,3705,879
|
|
20231211,115800,605427185,3705,3705,3705,3700,1437
|
|
20231211,115700,600103350,3700,3700,3700,3700,58
|
|
20231211,115600,599888750,3705,3700,3705,3700,2617
|
|
20231211,115500,590193050,3700,3700,3705,3700,4258
|
|
20231211,115400,574420670,3700,3700,3700,3700,442
|
|
20231211,115300,572785270,3700,3695,3700,3695,120
|
|
20231211,115200,572341320,3695,3695,3695,3695,1
|
|
20231211,115100,572337625,3695,3695,3695,3695,12
|
|
20231211,115000,572293285,3705,3695,3705,3695,34
|
|
20231211,114900,572167590,3695,3695,3695,3695,844
|
|
20231211,114800,569049010,3700,3705,3705,3700,37
|
|
20231211,114700,568911995,3705,3695,3705,3695,1425
|
|
20231211,114600,563639360,3695,3690,3695,3685,1475
|
|
20231211,114500,558194640,3685,3685,3685,3685,58
|
|
20231211,114400,557980910,3685,3685,3685,3685,285
|
|
20231211,114300,556930685,3685,3690,3690,3685,35
|
|
20231211,114200,556801635,3685,3690,3690,3685,415
|
|
20231211,114100,555270360,3690,3690,3690,3690,500
|
|
20231211,114000,553425360,3690,3690,3690,3690,2
|
|
20231211,113900,553417980,3685,3685,3685,3685,60
|
|
20231211,113800,553196880,3690,3690,3690,3685,386
|
|
20231211,113700,551773020,3690,3695,3695,3690,255
|
|
20231211,113600,550831395,3695,3695,3700,3695,1324
|
|
20231211,113500,545939155,3700,3700,3700,3690,991
|
|
20231211,113400,542276535,3700,3700,3700,3700,2161
|
|
20231211,113300,534280835,3685,3685,3685,3685,1
|
|
20231211,113200,534277150,3690,3700,3700,3690,1337
|
|
20231211,113100,529330690,3700,3695,3700,3685,697
|
|
20231211,113000,526759755,3695,3695,3695,3695,95
|
|
20231211,112900,526408730,3700,3695,3700,3695,2128
|
|
20231211,112800,518545760,3695,3695,3695,3690,2111
|
|
20231211,112700,510746120,3695,3685,3695,3685,1228
|
|
20231211,112600,506214675,3690,3675,3690,3675,198
|
|
20231211,112500,505484085,3695,3675,3695,3660,4664
|
|
20231211,112400,488291810,3675,3675,3675,3675,10
|
|
20231211,112300,488255060,3675,3675,3675,3675,0
|
|
20231211,112200,488255060,3675,3675,3675,3675,133
|
|
20231211,112100,487766285,3675,3675,3675,3675,0
|
|
20231211,112000,487766285,3675,3675,3675,3675,351
|
|
20231211,111900,486476360,3675,3660,3675,3660,3
|
|
20231211,111800,486465350,3675,3660,3675,3660,11
|
|
20231211,111700,486424950,3660,3660,3660,3660,7
|
|
20231211,111600,486399330,3660,3660,3660,3660,300
|
|
20231211,111500,485301330,3660,3660,3660,3660,0
|
|
20231211,111400,485301330,3660,3660,3660,3660,511
|
|
20231211,111300,483431070,3660,3660,3660,3660,8
|
|
20231211,111200,483401790,3680,3680,3680,3680,5
|
|
20231211,111100,483383390,3655,3680,3680,3655,6
|
|
20231211,111000,483361335,3655,3675,3680,3655,211
|
|
20231211,110900,482585700,3670,3660,3670,3660,637
|
|
20231211,110800,480251205,3655,3650,3655,3650,37
|
|
20231211,110700,480115975,3655,3650,3655,3650,129
|
|
20231211,110600,479644750,3645,3650,3650,3645,28
|
|
20231211,110500,479542555,3650,3650,3650,3650,10
|
|
20231211,110400,479506055,3645,3650,3650,3645,29
|
|
20231211,110300,479400210,3650,3650,3655,3650,492
|
|
20231211,110200,477604405,3650,3655,3655,3650,161
|
|
20231211,110100,477016455,3655,3655,3655,3655,106
|
|
20231211,110000,476629025,3655,3665,3665,3655,355
|
|
20231211,105900,475330720,3665,3665,3665,3665,49
|
|
20231211,105800,475151135,3670,3670,3670,3670,609
|
|
20231211,105700,472916105,3670,3665,3670,3660,167
|
|
20231211,105600,472304110,3670,3670,3670,3665,144
|
|
20231211,105500,471776185,3670,3665,3670,3660,271
|
|
20231211,105400,470782220,3670,3670,3670,3670,0
|
|
20231211,105300,470782220,3670,3670,3670,3670,390
|
|
20231211,105200,469350920,3670,3670,3670,3670,87
|
|
20231211,105100,469031630,3670,3665,3670,3665,25
|
|
20231211,105000,468939980,3660,3660,3660,3660,0
|
|
20231211,104900,468939980,3660,3655,3660,3655,666
|
|
20231211,104800,466504870,3655,3650,3655,3650,381
|
|
20231211,104700,465114170,3650,3650,3650,3650,8
|
|
20231211,104600,465084970,3650,3650,3650,3650,217
|
|
20231211,104500,464292920,3650,3645,3650,3645,9
|
|
20231211,104400,464260095,3645,3645,3645,3645,1
|
|
20231211,104300,464256450,3645,3645,3645,3645,1
|
|
20231211,104200,464252805,3650,3650,3650,3650,0
|
|
20231211,104100,464252805,3650,3645,3650,3645,46
|
|
20231211,104000,464085125,3645,3655,3655,3645,827
|
|
20231211,103900,461070440,3655,3655,3655,3655,0
|
|
20231211,103800,461070440,3655,3655,3655,3655,0
|
|
20231211,103700,461070440,3655,3655,3655,3655,0
|
|
20231211,103600,461070440,3655,3655,3655,3655,0
|
|
20231211,103500,461070440,3655,3640,3655,3640,103
|
|
20231211,103400,460695490,3640,3640,3640,3640,0
|
|
20231211,103300,460695490,3640,3640,3640,3640,0
|
|
20231211,103200,460695490,3640,3640,3640,3640,5
|
|
20231211,103100,460677290,3640,3645,3655,3640,233
|
|
20231211,103000,459829120,3645,3645,3645,3645,1
|
|
20231211,102900,459825475,3640,3645,3645,3640,300
|
|
20231211,102800,458732740,3655,3650,3655,3650,70
|
|
20231211,102700,458477230,3650,3660,3660,3650,34
|
|
20231211,102600,458352800,3660,3645,3660,3645,661
|
|
20231211,102500,455943435,3645,3645,3645,3645,200
|
|
20231211,102400,455214435,3650,3645,3650,3640,1437
|
|
20231211,102300,449974515,3645,3650,3650,3645,113
|
|
20231211,102200,449562140,3650,3650,3650,3650,62
|
|
20231211,102100,449335840,3650,3655,3655,3650,41
|
|
20231211,102000,449186185,3650,3660,3660,3650,440
|
|
20231211,101900,447578185,3670,3665,3670,3665,863
|
|
20231211,101800,444414475,3670,3670,3670,3670,284
|
|
20231211,101700,443372195,3670,3680,3680,3670,52
|
|
20231211,101600,443181105,3680,3680,3680,3680,5
|
|
20231211,101500,443162705,3685,3685,3685,3685,50
|
|
20231211,101400,442978455,3690,3685,3690,3685,111
|
|
20231211,101300,442568875,3690,3675,3690,3675,900
|
|
20231211,101200,439250975,3670,3665,3670,3665,233
|
|
20231211,101100,438396365,3665,3655,3670,3655,177
|
|
20231211,101000,437747230,3655,3650,3660,3650,566
|
|
20231211,100900,435679485,3650,3650,3650,3650,200
|
|
20231211,100800,434949485,3670,3650,3670,3650,6
|
|
20231211,100700,434927485,3675,3650,3675,3650,1017
|
|
20231211,100600,431215350,3650,3670,3670,3650,2108
|
|
20231211,100500,423513360,3670,3670,3670,3670,7
|
|
20231211,100400,423487670,3675,3675,3675,3665,56
|
|
20231211,100300,423282400,3675,3665,3675,3665,15
|
|
20231211,100200,423227405,3665,3665,3665,3665,0
|
|
20231211,100100,423227405,3665,3665,3665,3665,48
|
|
20231211,100000,423051485,3665,3675,3675,3665,239
|
|
20231211,095900,422175540,3675,3690,3690,3675,4122
|
|
20231211,095800,406971985,3695,3695,3695,3690,1631
|
|
20231211,095700,400948725,3690,3690,3695,3690,511
|
|
20231211,095600,399063085,3690,3700,3700,3690,1023
|
|
20231211,095500,395283720,3700,3700,3705,3700,1507
|
|
20231211,095400,389706995,3690,3685,3700,3685,181
|
|
20231211,095300,389039375,3685,3670,3685,3660,2173
|
|
20231211,095200,381051410,3655,3650,3665,3650,1555
|
|
20231211,095100,375363165,3660,3645,3665,3645,24
|
|
20231211,095000,375275575,3645,3640,3665,3640,1940
|
|
20231211,094900,368203330,3640,3650,3650,3640,2315
|
|
20231211,094800,359762360,3650,3650,3650,3650,0
|
|
20231211,094700,359762360,3650,3660,3660,3650,217
|
|
20231211,094600,358968300,3645,3645,3645,3645,205
|
|
20231211,094500,358221075,3655,3650,3655,3650,604
|
|
20231211,094400,356015965,3650,3665,3665,3650,1019
|
|
20231211,094300,352296585,3655,3670,3675,3655,2781
|
|
20231211,094200,342106015,3675,3685,3685,3675,4072
|
|
20231211,094100,327137230,3680,3695,3695,3675,2509
|
|
20231211,094000,317900335,3685,3680,3685,3680,2712
|
|
20231211,093900,307910515,3685,3690,3695,3685,1913
|
|
20231211,093800,300855320,3690,3710,3710,3690,253
|
|
20231211,093700,299920240,3710,3695,3710,3680,2808
|
|
20231211,093600,289514450,3680,3695,3700,3680,1230
|
|
20231211,093500,284982885,3680,3690,3695,3680,6477
|
|
20231211,093400,261125950,3695,3700,3710,3695,6868
|
|
20231211,093300,235718455,3700,3690,3710,3685,3524
|
|
20231211,093200,222685270,3700,3675,3700,3675,4956
|
|
20231211,093100,204389540,3675,3675,3685,3675,2431
|
|
20231211,093000,195433135,3675,3670,3675,3670,722
|
|
20231211,092900,192780195,3670,3665,3675,3665,237
|
|
20231211,092800,191910425,3665,3655,3670,3655,153
|
|
20231211,092700,191349085,3650,3660,3660,3650,1581
|
|
20231211,092600,185570540,3680,3680,3680,3680,1085
|
|
20231211,092500,181577740,3680,3680,3690,3680,4860
|
|
20231211,092400,163683315,3680,3640,3680,3640,9803
|
|
20231211,092300,127861135,3635,3630,3640,3620,708
|
|
20231211,092200,125292415,3620,3630,3630,3620,435
|
|
20231211,092100,123714905,3630,3635,3640,3630,760
|
|
20231211,092000,120955405,3640,3640,3640,3635,164
|
|
20231211,091900,120358600,3640,3640,3640,3630,2813
|
|
20231211,091800,110138870,3635,3650,3650,3635,1085
|
|
20231211,091700,106190465,3650,3650,3655,3640,391
|
|
20231211,091600,104763965,3640,3640,3660,3640,3552
|
|
20231211,091500,91789390,3640,3650,3650,3640,575
|
|
20231211,091400,89690765,3650,3640,3650,3640,956
|
|
20231211,091300,86203705,3625,3620,3645,3620,488
|
|
20231211,091200,84436915,3600,3650,3660,3600,2147
|
|
20231211,091100,76623590,3660,3650,3670,3620,3732
|
|
20231211,091000,63005590,3650,3640,3650,3635,534
|
|
20231211,090900,61056720,3635,3635,3655,3635,1843
|
|
20231211,090800,54344955,3630,3605,3630,3600,1098
|
|
20231211,090700,50369125,3600,3575,3600,3575,1584
|
|
20231211,090600,44683550,3570,3570,3570,3570,18
|
|
20231211,090500,44619290,3545,3550,3560,3540,3637
|
|
20231211,090400,31695135,3540,3540,3540,3540,533
|
|
20231211,090300,29808315,3540,3555,3555,3540,582
|
|
20231211,090200,27739575,3555,3555,3555,3540,1144
|
|
20231211,090100,23675250,3550,3585,3585,3550,3263
|
|
20231211,090000,12044085,3575,3635,3635,3575,3330
|