665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,200100,1909594020,3895,3895,3895,3895,0
|
|
20231214,200000,1909594020,3895,3895,3895,3895,0
|
|
20231214,195900,1909594020,3895,3895,3895,3895,0
|
|
20231214,195800,1909594020,3895,3895,3895,3895,0
|
|
20231214,195700,1909594020,3895,3895,3895,3895,0
|
|
20231214,195600,1909594020,3895,3895,3895,3895,0
|
|
20231214,195500,1909594020,3895,3895,3895,3895,0
|
|
20231214,195400,1909594020,3895,3895,3895,3895,0
|
|
20231214,195300,1909594020,3895,3895,3895,3895,0
|
|
20231214,195200,1909594020,3895,3895,3895,3895,0
|
|
20231214,195100,1909594020,3895,3895,3895,3895,0
|
|
20231214,195000,1909594020,3895,3895,3895,3895,0
|
|
20231214,194900,1909594020,3895,3895,3895,3895,0
|
|
20231214,194800,1909594020,3895,3895,3895,3895,0
|
|
20231214,194700,1909594020,3895,3895,3895,3895,0
|
|
20231214,194600,1909594020,3895,3895,3895,3895,0
|
|
20231214,194500,1909594020,3895,3895,3895,3895,0
|
|
20231214,194400,1909594020,3895,3895,3895,3895,0
|
|
20231214,194300,1909594020,3895,3895,3895,3895,0
|
|
20231214,194200,1909594020,3895,3895,3895,3895,0
|
|
20231214,194100,1909594020,3895,3895,3895,3895,0
|
|
20231214,194000,1909594020,3895,3895,3895,3895,0
|
|
20231214,193900,1909594020,3895,3895,3895,3895,0
|
|
20231214,193800,1909594020,3895,3895,3895,3895,0
|
|
20231214,193700,1909594020,3895,3895,3895,3895,0
|
|
20231214,193600,1909594020,3895,3895,3895,3895,0
|
|
20231214,193500,1909594020,3895,3895,3895,3895,0
|
|
20231214,193400,1909594020,3895,3895,3895,3895,0
|
|
20231214,193300,1909594020,3895,3895,3895,3895,0
|
|
20231214,193200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,193100,1909594020,3895,3895,3895,3895,0
|
|
20231214,193000,1909594020,3895,3895,3895,3895,0
|
|
20231214,192900,1909594020,3895,3895,3895,3895,0
|
|
20231214,192800,1909594020,3895,3895,3895,3895,0
|
|
20231214,192700,1909594020,3895,3895,3895,3895,0
|
|
20231214,192600,1909594020,3895,3895,3895,3895,0
|
|
20231214,192500,1909594020,3895,3895,3895,3895,0
|
|
20231214,192400,1909594020,3895,3895,3895,3895,0
|
|
20231214,192300,1909594020,3895,3895,3895,3895,0
|
|
20231214,192200,1909594020,3895,3895,3895,3895,0
|
|
20231214,192100,1909594020,3895,3895,3895,3895,0
|
|
20231214,192000,1909594020,3895,3895,3895,3895,0
|
|
20231214,191900,1909594020,3895,3895,3895,3895,0
|
|
20231214,191800,1909594020,3895,3895,3895,3895,0
|
|
20231214,191700,1909594020,3895,3895,3895,3895,0
|
|
20231214,191600,1909594020,3895,3895,3895,3895,0
|
|
20231214,191500,1909594020,3895,3895,3895,3895,0
|
|
20231214,191400,1909594020,3895,3895,3895,3895,0
|
|
20231214,191300,1909594020,3895,3895,3895,3895,0
|
|
20231214,191200,1909594020,3895,3895,3895,3895,0
|
|
20231214,191100,1909594020,3895,3895,3895,3895,0
|
|
20231214,191000,1909594020,3895,3895,3895,3895,0
|
|
20231214,190900,1909594020,3895,3895,3895,3895,0
|
|
20231214,190800,1909594020,3895,3895,3895,3895,0
|
|
20231214,190700,1909594020,3895,3895,3895,3895,0
|
|
20231214,190600,1909594020,3895,3895,3895,3895,0
|
|
20231214,190500,1909594020,3895,3895,3895,3895,0
|
|
20231214,190400,1909594020,3895,3895,3895,3895,0
|
|
20231214,190300,1909594020,3895,3895,3895,3895,0
|
|
20231214,190200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,190100,1909594020,3895,3895,3895,3895,0
|
|
20231214,190000,1909594020,3895,3895,3895,3895,0
|
|
20231214,185900,1909594020,3895,3895,3895,3895,0
|
|
20231214,185800,1909594020,3895,3895,3895,3895,0
|
|
20231214,185700,1909594020,3895,3895,3895,3895,0
|
|
20231214,185600,1909594020,3895,3895,3895,3895,0
|
|
20231214,185500,1909594020,3895,3895,3895,3895,0
|
|
20231214,185400,1909594020,3895,3895,3895,3895,0
|
|
20231214,185300,1909594020,3895,3895,3895,3895,0
|
|
20231214,185200,1909594020,3895,3895,3895,3895,0
|
|
20231214,185100,1909594020,3895,3895,3895,3895,0
|
|
20231214,185000,1909594020,3895,3895,3895,3895,0
|
|
20231214,184900,1909594020,3895,3895,3895,3895,0
|
|
20231214,184800,1909594020,3895,3895,3895,3895,0
|
|
20231214,184700,1909594020,3895,3895,3895,3895,0
|
|
20231214,184600,1909594020,3895,3895,3895,3895,0
|
|
20231214,184500,1909594020,3895,3895,3895,3895,0
|
|
20231214,184400,1909594020,3895,3895,3895,3895,0
|
|
20231214,184300,1909594020,3895,3895,3895,3895,0
|
|
20231214,184200,1909594020,3895,3895,3895,3895,0
|
|
20231214,184100,1909594020,3895,3895,3895,3895,0
|
|
20231214,184000,1909594020,3895,3895,3895,3895,0
|
|
20231214,183900,1909594020,3895,3895,3895,3895,0
|
|
20231214,183800,1909594020,3895,3895,3895,3895,0
|
|
20231214,183700,1909594020,3895,3895,3895,3895,0
|
|
20231214,183600,1909594020,3895,3895,3895,3895,0
|
|
20231214,183500,1909594020,3895,3895,3895,3895,0
|
|
20231214,183400,1909594020,3895,3895,3895,3895,0
|
|
20231214,183300,1909594020,3895,3895,3895,3895,0
|
|
20231214,183200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,183100,1909594020,3895,3895,3895,3895,0
|
|
20231214,183000,1909594020,3895,3895,3895,3895,0
|
|
20231214,182900,1909594020,3895,3895,3895,3895,0
|
|
20231214,182800,1909594020,3895,3895,3895,3895,0
|
|
20231214,182700,1909594020,3895,3895,3895,3895,0
|
|
20231214,182600,1909594020,3895,3895,3895,3895,0
|
|
20231214,182500,1909594020,3895,3895,3895,3895,0
|
|
20231214,182400,1909594020,3895,3895,3895,3895,0
|
|
20231214,182300,1909594020,3895,3895,3895,3895,0
|
|
20231214,182200,1909594020,3895,3895,3895,3895,0
|
|
20231214,182100,1909594020,3895,3895,3895,3895,0
|
|
20231214,182000,1909594020,3895,3895,3895,3895,0
|
|
20231214,181900,1909594020,3895,3895,3895,3895,0
|
|
20231214,181800,1909594020,3895,3895,3895,3895,0
|
|
20231214,181700,1909594020,3895,3895,3895,3895,0
|
|
20231214,181600,1909594020,3895,3895,3895,3895,0
|
|
20231214,181500,1909594020,3895,3895,3895,3895,0
|
|
20231214,181400,1909594020,3895,3895,3895,3895,0
|
|
20231214,181300,1909594020,3895,3895,3895,3895,0
|
|
20231214,181200,1909594020,3895,3895,3895,3895,0
|
|
20231214,181100,1909594020,3895,3895,3895,3895,0
|
|
20231214,181000,1909594020,3895,3895,3895,3895,0
|
|
20231214,180900,1909594020,3895,3895,3895,3895,0
|
|
20231214,180800,1909594020,3895,3895,3895,3895,0
|
|
20231214,180700,1909594020,3895,3895,3895,3895,0
|
|
20231214,180600,1909594020,3895,3895,3895,3895,0
|
|
20231214,180500,1909594020,3895,3895,3895,3895,0
|
|
20231214,180400,1909594020,3895,3895,3895,3895,0
|
|
20231214,180300,1909594020,3895,3895,3895,3895,0
|
|
20231214,180200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,180100,1909594020,3895,3895,3895,3895,0
|
|
20231214,180000,1909594020,3895,3895,3895,3895,0
|
|
20231214,175900,1909594020,3895,3895,3895,3895,0
|
|
20231214,175800,1909594020,3895,3895,3895,3895,0
|
|
20231214,175700,1909594020,3895,3895,3895,3895,0
|
|
20231214,175600,1909594020,3895,3895,3895,3895,0
|
|
20231214,175500,1909594020,3895,3895,3895,3895,0
|
|
20231214,175400,1909594020,3895,3895,3895,3895,0
|
|
20231214,175300,1909594020,3895,3895,3895,3895,0
|
|
20231214,175200,1909594020,3895,3895,3895,3895,0
|
|
20231214,175100,1909594020,3895,3895,3895,3895,0
|
|
20231214,175000,1909594020,3895,3895,3895,3895,0
|
|
20231214,174900,1909594020,3895,3895,3895,3895,0
|
|
20231214,174800,1909594020,3895,3895,3895,3895,0
|
|
20231214,174700,1909594020,3895,3895,3895,3895,0
|
|
20231214,174600,1909594020,3895,3895,3895,3895,0
|
|
20231214,174500,1909594020,3895,3895,3895,3895,0
|
|
20231214,174400,1909594020,3895,3895,3895,3895,0
|
|
20231214,174300,1909594020,3895,3895,3895,3895,0
|
|
20231214,174200,1909594020,3895,3895,3895,3895,0
|
|
20231214,174100,1909594020,3895,3895,3895,3895,0
|
|
20231214,174000,1909594020,3895,3895,3895,3895,0
|
|
20231214,173900,1909594020,3895,3895,3895,3895,0
|
|
20231214,173800,1909594020,3895,3895,3895,3895,0
|
|
20231214,173700,1909594020,3895,3895,3895,3895,0
|
|
20231214,173600,1909594020,3895,3895,3895,3895,0
|
|
20231214,173500,1909594020,3895,3895,3895,3895,0
|
|
20231214,173400,1909594020,3895,3895,3895,3895,0
|
|
20231214,173300,1909594020,3895,3895,3895,3895,0
|
|
20231214,173200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,173100,1909594020,3895,3895,3895,3895,0
|
|
20231214,173000,1909594020,3895,3895,3895,3895,0
|
|
20231214,172900,1909594020,3895,3895,3895,3895,0
|
|
20231214,172800,1909594020,3895,3895,3895,3895,0
|
|
20231214,172700,1909594020,3895,3895,3895,3895,0
|
|
20231214,172600,1909594020,3895,3895,3895,3895,0
|
|
20231214,172500,1909594020,3895,3895,3895,3895,0
|
|
20231214,172400,1909594020,3895,3895,3895,3895,0
|
|
20231214,172300,1909594020,3895,3895,3895,3895,0
|
|
20231214,172200,1909594020,3895,3895,3895,3895,0
|
|
20231214,172100,1909594020,3895,3895,3895,3895,0
|
|
20231214,172000,1909594020,3895,3895,3895,3895,0
|
|
20231214,171900,1909594020,3895,3895,3895,3895,0
|
|
20231214,171800,1909594020,3895,3895,3895,3895,0
|
|
20231214,171700,1909594020,3895,3895,3895,3895,0
|
|
20231214,171600,1909594020,3895,3895,3895,3895,0
|
|
20231214,171500,1909594020,3895,3895,3895,3895,0
|
|
20231214,171400,1909594020,3895,3895,3895,3895,0
|
|
20231214,171300,1909594020,3895,3895,3895,3895,0
|
|
20231214,171200,1909594020,3895,3895,3895,3895,0
|
|
20231214,171100,1909594020,3895,3895,3895,3895,0
|
|
20231214,171000,1909594020,3895,3895,3895,3895,0
|
|
20231214,170900,1909594020,3895,3895,3895,3895,0
|
|
20231214,170800,1909594020,3895,3895,3895,3895,0
|
|
20231214,170700,1909594020,3895,3895,3895,3895,0
|
|
20231214,170600,1909594020,3895,3895,3895,3895,0
|
|
20231214,170500,1909594020,3895,3895,3895,3895,0
|
|
20231214,170400,1909594020,3895,3895,3895,3895,0
|
|
20231214,170300,1909594020,3895,3895,3895,3895,0
|
|
20231214,170200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,170100,1909594020,3895,3895,3895,3895,0
|
|
20231214,170000,1909594020,3895,3895,3895,3895,0
|
|
20231214,165900,1909594020,3895,3895,3895,3895,0
|
|
20231214,165800,1909594020,3895,3895,3895,3895,0
|
|
20231214,165700,1909594020,3895,3895,3895,3895,0
|
|
20231214,165600,1909594020,3895,3895,3895,3895,0
|
|
20231214,165500,1909594020,3895,3895,3895,3895,0
|
|
20231214,165400,1909594020,3895,3895,3895,3895,0
|
|
20231214,165300,1909594020,3895,3895,3895,3895,0
|
|
20231214,165200,1909594020,3895,3895,3895,3895,0
|
|
20231214,165100,1909594020,3895,3895,3895,3895,0
|
|
20231214,165000,1909594020,3895,3895,3895,3895,0
|
|
20231214,164900,1909594020,3895,3895,3895,3895,0
|
|
20231214,164800,1909594020,3895,3895,3895,3895,0
|
|
20231214,164700,1909594020,3895,3895,3895,3895,0
|
|
20231214,164600,1909594020,3895,3895,3895,3895,0
|
|
20231214,164500,1909594020,3895,3895,3895,3895,0
|
|
20231214,164400,1909594020,3895,3895,3895,3895,0
|
|
20231214,164300,1909594020,3895,3895,3895,3895,0
|
|
20231214,164200,1909594020,3895,3895,3895,3895,0
|
|
20231214,164100,1909594020,3895,3895,3895,3895,0
|
|
20231214,164000,1909594020,3895,3895,3895,3895,0
|
|
20231214,163900,1909594020,3895,3895,3895,3895,0
|
|
20231214,163800,1909594020,3895,3895,3895,3895,0
|
|
20231214,163700,1909594020,3895,3895,3895,3895,0
|
|
20231214,163600,1909594020,3895,3895,3895,3895,0
|
|
20231214,163500,1909594020,3895,3895,3895,3895,0
|
|
20231214,163400,1909594020,3895,3895,3895,3895,0
|
|
20231214,163300,1909594020,3895,3895,3895,3895,0
|
|
20231214,163200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,163100,1909594020,3895,3895,3895,3895,0
|
|
20231214,163000,1909594020,3895,3895,3895,3895,0
|
|
20231214,162900,1909594020,3895,3895,3895,3895,0
|
|
20231214,162800,1909594020,3895,3895,3895,3895,0
|
|
20231214,162700,1909594020,3895,3895,3895,3895,0
|
|
20231214,162600,1909594020,3895,3895,3895,3895,0
|
|
20231214,162500,1909594020,3895,3895,3895,3895,0
|
|
20231214,162400,1909594020,3895,3895,3895,3895,0
|
|
20231214,162300,1909594020,3895,3895,3895,3895,0
|
|
20231214,162200,1909594020,3895,3895,3895,3895,0
|
|
20231214,162100,1909594020,3895,3895,3895,3895,0
|
|
20231214,162000,1909594020,3895,3895,3895,3895,0
|
|
20231214,161900,1909594020,3895,3895,3895,3895,0
|
|
20231214,161800,1909594020,3895,3895,3895,3895,0
|
|
20231214,161700,1909594020,3895,3895,3895,3895,0
|
|
20231214,161600,1909594020,3895,3895,3895,3895,0
|
|
20231214,161500,1909594020,3895,3895,3895,3895,0
|
|
20231214,161400,1909594020,3895,3895,3895,3895,0
|
|
20231214,161300,1909594020,3895,3895,3895,3895,0
|
|
20231214,161200,1909594020,3895,3895,3895,3895,0
|
|
20231214,161100,1909594020,3895,3895,3895,3895,0
|
|
20231214,161000,1909594020,3895,3895,3895,3895,0
|
|
20231214,160900,1909594020,3895,3895,3895,3895,0
|
|
20231214,160800,1909594020,3895,3895,3895,3895,0
|
|
20231214,160700,1909594020,3895,3895,3895,3895,0
|
|
20231214,160600,1909594020,3895,3895,3895,3895,0
|
|
20231214,160500,1909594020,3895,3895,3895,3895,0
|
|
20231214,160400,1909594020,3895,3895,3895,3895,0
|
|
20231214,160300,1909594020,3895,3895,3895,3895,0
|
|
20231214,160200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,160100,1909594020,3895,3895,3895,3895,0
|
|
20231214,160000,1909594020,3895,3895,3895,3895,0
|
|
20231214,155900,1909594020,3895,3895,3895,3895,0
|
|
20231214,155800,1909594020,3895,3895,3895,3895,0
|
|
20231214,155700,1909594020,3895,3895,3895,3895,0
|
|
20231214,155600,1909594020,3895,3895,3895,3895,0
|
|
20231214,155500,1909594020,3895,3895,3895,3895,0
|
|
20231214,155400,1909594020,3895,3895,3895,3895,0
|
|
20231214,155300,1909594020,3895,3895,3895,3895,0
|
|
20231214,155200,1909594020,3895,3895,3895,3895,0
|
|
20231214,155100,1909594020,3895,3895,3895,3895,0
|
|
20231214,155000,1909594020,3895,3895,3895,3895,0
|
|
20231214,154900,1909594020,3895,3895,3895,3895,0
|
|
20231214,154800,1909594020,3895,3895,3895,3895,0
|
|
20231214,154700,1909594020,3895,3895,3895,3895,0
|
|
20231214,154600,1909594020,3895,3895,3895,3895,0
|
|
20231214,154500,1909594020,3895,3895,3895,3895,0
|
|
20231214,154400,1909594020,3895,3895,3895,3895,0
|
|
20231214,154300,1909594020,3895,3895,3895,3895,0
|
|
20231214,154200,1909594020,3895,3895,3895,3895,0
|
|
20231214,154100,1909594020,3895,3895,3895,3895,0
|
|
20231214,154000,1909594020,3895,3895,3895,3895,0
|
|
20231214,153900,1909594020,3895,3895,3895,3895,0
|
|
20231214,153800,1909594020,3895,3895,3895,3895,0
|
|
20231214,153700,1909594020,3895,3895,3895,3895,0
|
|
20231214,153600,1909594020,3895,3895,3895,3895,0
|
|
20231214,153500,1909594020,3895,3895,3895,3895,0
|
|
20231214,153400,1909594020,3895,3895,3895,3895,0
|
|
20231214,153300,1909594020,3895,3895,3895,3895,0
|
|
20231214,153200,1909594020,3895,3895,3895,3895,5597
|
|
20231214,153100,1909594020,3895,3895,3895,3895,0
|
|
20231214,153000,1909594020,3895,3895,3895,3895,5597
|
|
20231214,152900,1887793705,3900,3900,3900,3900,0
|
|
20231214,152800,1887793705,3900,3900,3900,3900,0
|
|
20231214,152700,1887793705,3900,3900,3900,3900,0
|
|
20231214,152600,1887793705,3900,3900,3900,3900,0
|
|
20231214,152500,1887793705,3900,3900,3900,3900,0
|
|
20231214,152400,1887793705,3900,3900,3900,3900,0
|
|
20231214,152300,1887793705,3900,3900,3900,3900,0
|
|
20231214,152200,1887793705,3900,3900,3900,3900,0
|
|
20231214,152100,1887793705,3900,3900,3900,3900,0
|
|
20231214,152000,1887793705,3900,3900,3900,3900,0
|
|
20231214,151900,1887793705,3900,3915,3915,3900,1459
|
|
20231214,151800,1882103440,3915,3915,3915,3910,1051
|
|
20231214,151700,1877993875,3915,3900,3915,3895,609
|
|
20231214,151600,1875618615,3915,3900,3915,3900,205
|
|
20231214,151500,1874816820,3895,3910,3910,3895,207
|
|
20231214,151400,1874009325,3910,3910,3910,3910,86
|
|
20231214,151300,1873673065,3910,3905,3910,3905,868
|
|
20231214,151200,1870282100,3905,3900,3905,3900,50
|
|
20231214,151100,1870087090,3900,3900,3900,3900,2
|
|
20231214,151000,1870079290,3900,3895,3900,3880,2683
|
|
20231214,150900,1859625690,3880,3895,3895,3880,212
|
|
20231214,150800,1858799965,3890,3890,3900,3890,512
|
|
20231214,150700,1856803775,3890,3890,3890,3890,79
|
|
20231214,150600,1856496465,3890,3895,3895,3890,325
|
|
20231214,150500,1855231220,3890,3890,3895,3890,52
|
|
20231214,150400,1855028925,3890,3890,3890,3890,41
|
|
20231214,150300,1854869435,3890,3890,3890,3880,365
|
|
20231214,150200,1853450745,3890,3895,3900,3890,1001
|
|
20231214,150100,1849556340,3895,3890,3900,3890,1065
|
|
20231214,150000,1845411750,3890,3895,3895,3875,673
|
|
20231214,145900,1842794780,3895,3890,3895,3890,102
|
|
20231214,145800,1842397970,3890,3895,3895,3890,231
|
|
20231214,145700,1841498710,3895,3890,3895,3890,632
|
|
20231214,145600,1839037565,3890,3890,3890,3890,0
|
|
20231214,145500,1839037565,3890,3890,3890,3870,8259
|
|
20231214,145400,1807034220,3895,3895,3895,3895,20
|
|
20231214,145300,1806956320,3895,3895,3895,3890,164
|
|
20231214,145200,1806318290,3895,3875,3900,3875,69
|
|
20231214,145100,1806050490,3900,3890,3900,3875,801
|
|
20231214,145000,1802942120,3900,3900,3900,3900,1
|
|
20231214,144900,1802938220,3900,3895,3900,3895,1176
|
|
20231214,144800,1798356820,3900,3900,3900,3900,32
|
|
20231214,144700,1798232020,3900,3895,3900,3895,37
|
|
20231214,144600,1798087900,3895,3895,3895,3895,626
|
|
20231214,144500,1795649630,3895,3890,3895,3890,405
|
|
20231214,144400,1794072655,3895,3890,3895,3890,5
|
|
20231214,144300,1794053200,3890,3890,3890,3890,5
|
|
20231214,144200,1794033750,3890,3890,3890,3880,723
|
|
20231214,144100,1791222100,3880,3885,3885,3880,481
|
|
20231214,144000,1789354505,3885,3885,3885,3885,0
|
|
20231214,143900,1789354505,3885,3890,3890,3885,3
|
|
20231214,143800,1789342840,3870,3870,3870,3870,24
|
|
20231214,143700,1789249960,3870,3875,3875,3870,100
|
|
20231214,143600,1788862950,3895,3895,3895,3895,34
|
|
20231214,143500,1788730520,3895,3900,3900,3895,3
|
|
20231214,143400,1788718830,3900,3900,3900,3900,2
|
|
20231214,143300,1788711030,3860,3905,3905,3860,15200
|
|
20231214,143200,1729701665,3900,3900,3900,3900,1241
|
|
20231214,143100,1724861765,3900,3900,3900,3900,200
|
|
20231214,143000,1724081765,3895,3900,3900,3895,300
|
|
20231214,142900,1722913235,3900,3900,3900,3900,0
|
|
20231214,142800,1722913235,3900,3900,3900,3900,437
|
|
20231214,142700,1721208935,3900,3900,3900,3900,200
|
|
20231214,142600,1720428935,3900,3900,3900,3900,1048
|
|
20231214,142500,1716341735,3905,3905,3905,3905,179
|
|
20231214,142400,1715642740,3905,3905,3905,3905,2
|
|
20231214,142300,1715634930,3900,3900,3900,3900,0
|
|
20231214,142200,1715634930,3900,3900,3900,3900,1226
|
|
20231214,142100,1710853530,3900,3900,3900,3900,0
|
|
20231214,142000,1710853530,3900,3900,3900,3900,5
|
|
20231214,141900,1710834030,3900,3895,3900,3895,1178
|
|
20231214,141800,1706239980,3900,3895,3900,3895,200
|
|
20231214,141700,1705460730,3895,3895,3895,3895,150
|
|
20231214,141600,1704876480,3900,3900,3900,3900,15
|
|
20231214,141500,1704817980,3900,3900,3900,3900,131
|
|
20231214,141400,1704307080,3905,3905,3905,3905,1
|
|
20231214,141300,1704303175,3905,3900,3905,3900,1066
|
|
20231214,141200,1700145765,3905,3905,3905,3905,0
|
|
20231214,141100,1700145765,3905,3905,3905,3905,64
|
|
20231214,141000,1699895845,3905,3900,3905,3900,4683
|
|
20231214,140900,1681621140,3905,3905,3910,3905,77
|
|
20231214,140800,1681320430,3910,3910,3910,3910,31
|
|
20231214,140700,1681199220,3910,3910,3910,3910,1
|
|
20231214,140600,1681195310,3910,3905,3910,3905,153
|
|
20231214,140500,1680597795,3905,3910,3910,3905,37
|
|
20231214,140400,1680453150,3910,3910,3910,3910,51
|
|
20231214,140300,1680253740,3910,3910,3910,3910,50
|
|
20231214,140200,1680058240,3915,3915,3915,3915,0
|
|
20231214,140100,1680058240,3915,3915,3915,3915,50
|
|
20231214,140000,1679862490,3900,3915,3915,3900,132
|
|
20231214,135900,1679347675,3900,3900,3900,3900,1750
|
|
20231214,135800,1672522675,3900,3900,3900,3890,153
|
|
20231214,135700,1671927195,3900,3900,3900,3900,1
|
|
20231214,135600,1671923295,3895,3895,3895,3895,254
|
|
20231214,135500,1670933965,3890,3890,3890,3890,53
|
|
20231214,135400,1670727795,3890,3890,3890,3890,75
|
|
20231214,135300,1670436045,3895,3890,3895,3890,44
|
|
20231214,135200,1670264835,3885,3895,3895,3885,449
|
|
20231214,135100,1668520110,3890,3890,3890,3890,0
|
|
20231214,135000,1668520110,3890,3890,3890,3885,354
|
|
20231214,134900,1667144770,3895,3895,3895,3895,0
|
|
20231214,134800,1667144770,3895,3895,3895,3895,130
|
|
20231214,134700,1666638420,3900,3895,3900,3895,1983
|
|
20231214,134600,1658914630,3890,3885,3895,3885,558
|
|
20231214,134500,1656745115,3885,3885,3885,3885,500
|
|
20231214,134400,1654802615,3895,3900,3900,3885,289
|
|
20231214,134300,1653677970,3900,3900,3900,3900,1
|
|
20231214,134200,1653674070,3900,3900,3900,3900,32
|
|
20231214,134100,1653549270,3900,3910,3910,3900,9350
|
|
20231214,134000,1617074215,3910,3905,3910,3905,391
|
|
20231214,133900,1615545915,3905,3905,3905,3905,0
|
|
20231214,133800,1615545915,3905,3905,3905,3905,178
|
|
20231214,133700,1614850825,3900,3915,3915,3900,810
|
|
20231214,133600,1611683615,3920,3920,3920,3920,55
|
|
20231214,133500,1611468015,3915,3915,3915,3915,633
|
|
20231214,133400,1608989820,3905,3905,3905,3905,1
|
|
20231214,133300,1608985915,3905,3910,3910,3905,433
|
|
20231214,133200,1607295035,3910,3910,3910,3910,74
|
|
20231214,133100,1607005695,3910,3910,3910,3910,0
|
|
20231214,133000,1607005695,3910,3910,3910,3910,0
|
|
20231214,132900,1607005695,3910,3910,3910,3910,367
|
|
20231214,132800,1605570725,3910,3905,3910,3900,1057
|
|
20231214,132700,1601443150,3905,3905,3905,3900,1719
|
|
20231214,132600,1594735195,3900,3905,3905,3900,365
|
|
20231214,132500,1593309880,3900,3900,3900,3900,1355
|
|
20231214,132400,1588025380,3905,3905,3905,3900,60
|
|
20231214,132300,1587791085,3905,3905,3905,3905,144
|
|
20231214,132200,1587228765,3905,3905,3905,3905,130
|
|
20231214,132100,1586721115,3905,3900,3910,3900,1096
|
|
20231214,132000,1582440515,3890,3900,3900,3890,2
|
|
20231214,131900,1582432725,3890,3890,3890,3890,0
|
|
20231214,131800,1582432725,3890,3890,3890,3890,40
|
|
20231214,131700,1582277125,3890,3895,3895,3890,78
|
|
20231214,131600,1581973530,3895,3895,3895,3895,35
|
|
20231214,131500,1581837205,3905,3915,3915,3905,253
|
|
20231214,131400,1580846720,3915,3915,3915,3915,1
|
|
20231214,131300,1580842805,3895,3895,3895,3895,32
|
|
20231214,131200,1580718165,3875,3910,3910,3875,7046
|
|
20231214,131100,1553236300,3905,3905,3905,3905,50
|
|
20231214,131000,1553041050,3905,3900,3905,3900,162
|
|
20231214,130900,1552409000,3900,3900,3900,3890,260
|
|
20231214,130800,1551395310,3895,3870,3895,3870,4493
|
|
20231214,130700,1533944575,3875,3875,3875,3875,29
|
|
20231214,130600,1533832200,3875,3875,3875,3875,0
|
|
20231214,130500,1533832200,3875,3875,3875,3875,142
|
|
20231214,130400,1533281950,3875,3875,3875,3875,203
|
|
20231214,130300,1532495325,3875,3875,3875,3875,86
|
|
20231214,130200,1532162075,3880,3880,3880,3880,138
|
|
20231214,130100,1531626635,3880,3880,3880,3880,5
|
|
20231214,130000,1531607235,3880,3880,3880,3880,0
|
|
20231214,125900,1531607235,3880,3875,3880,3875,162
|
|
20231214,125800,1530979145,3875,3865,3875,3865,315
|
|
20231214,125700,1529760375,3870,3865,3870,3865,456
|
|
20231214,125600,1527995905,3865,3865,3865,3865,167
|
|
20231214,125500,1527350450,3865,3865,3865,3865,43
|
|
20231214,125400,1527184255,3870,3870,3870,3870,59
|
|
20231214,125300,1526955925,3870,3865,3870,3865,32
|
|
20231214,125200,1526832095,3870,3865,3870,3860,607
|
|
20231214,125100,1524486650,3870,3870,3870,3870,0
|
|
20231214,125000,1524486650,3870,3865,3870,3865,331
|
|
20231214,124900,1523206835,3865,3870,3870,3865,494
|
|
20231214,124800,1521297500,3865,3880,3880,3865,570
|
|
20231214,124700,1519091420,3880,3880,3880,3880,225
|
|
20231214,124600,1518218420,3870,3870,3870,3870,100
|
|
20231214,124500,1517831420,3870,3870,3870,3870,559
|
|
20231214,124400,1515668090,3870,3870,3870,3870,262
|
|
20231214,124300,1514654150,3870,3885,3885,3870,311
|
|
20231214,124200,1513449980,3880,3880,3880,3880,59
|
|
20231214,124100,1513221060,3880,3880,3880,3875,360
|
|
20231214,124000,1511825035,3880,3880,3880,3880,13
|
|
20231214,123900,1511774595,3880,3875,3880,3875,221
|
|
20231214,123800,1510918190,3875,3875,3875,3875,1100
|
|
20231214,123700,1506655690,3875,3865,3875,3865,250
|
|
20231214,123600,1505687440,3865,3870,3870,3865,1948
|
|
20231214,123500,1498152865,3870,3870,3870,3870,125
|
|
20231214,123400,1497669115,3865,3865,3865,3865,501
|
|
20231214,123300,1495732750,3865,3860,3865,3860,409
|
|
20231214,123200,1494152365,3860,3850,3860,3850,676
|
|
20231214,123100,1491549265,3850,3845,3850,3845,3266
|
|
20231214,123000,1478977065,3845,3835,3845,3835,452
|
|
20231214,122900,1477243625,3835,3835,3835,3830,3539
|
|
20231214,122800,1463686380,3830,3835,3835,3830,260
|
|
20231214,122700,1462689380,3835,3835,3835,3830,320
|
|
20231214,122600,1461462185,3835,3835,3835,3835,503
|
|
20231214,122500,1459533180,3835,3840,3840,3835,2314
|
|
20231214,122400,1450658915,3835,3840,3840,3835,1285
|
|
20231214,122300,1445729685,3840,3850,3850,3840,1179
|
|
20231214,122200,1441200480,3850,3840,3850,3840,1348
|
|
20231214,122100,1436020830,3840,3845,3845,3840,2358
|
|
20231214,122000,1426964105,3845,3850,3850,3845,1347
|
|
20231214,121900,1421784885,3850,3855,3855,3850,7024
|
|
20231214,121800,1394732085,3860,3860,3860,3860,1954
|
|
20231214,121700,1387189645,3860,3865,3865,3860,421
|
|
20231214,121600,1385564090,3865,3865,3870,3865,4488
|
|
20231214,121500,1368215965,3870,3880,3880,3870,2714
|
|
20231214,121400,1357709375,3880,3870,3880,3870,670
|
|
20231214,121300,1355109785,3870,3870,3870,3870,20
|
|
20231214,121200,1355032385,3870,3880,3880,3870,567
|
|
20231214,121100,1352837725,3875,3875,3875,3875,0
|
|
20231214,121000,1352837725,3875,3885,3890,3875,833
|
|
20231214,120900,1349604015,3885,3885,3885,3885,101
|
|
20231214,120800,1349211630,3885,3885,3885,3885,100
|
|
20231214,120700,1348823130,3885,3880,3885,3880,40
|
|
20231214,120600,1348667880,3885,3885,3885,3885,5
|
|
20231214,120500,1348648455,3885,3880,3885,3880,300
|
|
20231214,120400,1347484320,3880,3880,3880,3880,54
|
|
20231214,120300,1347274800,3885,3880,3885,3880,173
|
|
20231214,120200,1346603535,3885,3885,3885,3885,1218
|
|
20231214,120100,1341871605,3900,3900,3900,3900,318
|
|
20231214,120000,1340631405,3900,3900,3900,3900,52
|
|
20231214,115900,1340428605,3890,3890,3930,3885,2266
|
|
20231214,115800,1331592515,3885,3885,3885,3885,28
|
|
20231214,115700,1331483735,3885,3885,3885,3885,144
|
|
20231214,115600,1330924295,3885,3885,3885,3885,16
|
|
20231214,115500,1330862135,3880,3885,3885,3880,44
|
|
20231214,115400,1330691345,3880,3880,3880,3880,0
|
|
20231214,115300,1330691345,3880,3880,3880,3880,186
|
|
20231214,115200,1329969665,3880,3880,3880,3880,69
|
|
20231214,115100,1329701945,3880,3870,3880,3870,206
|
|
20231214,115000,1328904655,3870,3875,3875,3870,3126
|
|
20231214,114900,1316805415,3875,3875,3875,3875,485
|
|
20231214,114800,1314926040,3870,3875,3875,3870,1199
|
|
20231214,114700,1310279925,3875,3875,3875,3875,197
|
|
20231214,114600,1309516550,3875,3875,3875,3875,208
|
|
20231214,114500,1308710550,3875,3880,3880,3875,343
|
|
20231214,114400,1307381400,3880,3875,3880,3870,693
|
|
20231214,114300,1304699160,3880,3870,3880,3870,653
|
|
20231214,114200,1302171500,3870,3870,3870,3870,1512
|
|
20231214,114100,1296320060,3890,3890,3890,3890,1
|
|
20231214,114000,1296316170,3870,3890,3890,3870,2005
|
|
20231214,113900,1288551125,3875,3890,3890,3875,2446
|
|
20231214,113800,1279066610,3890,3885,3890,3885,52
|
|
20231214,113700,1278864340,3885,3890,3890,3885,32
|
|
20231214,113600,1278739960,3875,3875,3875,3875,0
|
|
20231214,113500,1278739960,3875,3875,3875,3875,1000
|
|
20231214,113400,1274864960,3875,3890,3890,3875,661
|
|
20231214,113300,1272297010,3890,3880,3890,3880,725
|
|
20231214,113200,1269483760,3890,3880,3890,3880,5082
|
|
20231214,113100,1249765590,3880,3885,3885,3880,1461
|
|
20231214,113000,1244096375,3890,3890,3890,3890,15
|
|
20231214,112900,1244038025,3880,3890,3890,3880,208
|
|
20231214,112800,1243230915,3890,3890,3890,3880,457
|
|
20231214,112700,1241453745,3890,3890,3890,3890,4
|
|
20231214,112600,1241438185,3890,3890,3890,3890,0
|
|
20231214,112500,1241438185,3890,3895,3895,3890,67
|
|
20231214,112400,1241177315,3875,3880,3880,3875,180
|
|
20231214,112300,1240479810,3895,3875,3895,3875,58
|
|
20231214,112200,1240254950,3875,3885,3885,3875,1388
|
|
20231214,112100,1234872500,3880,3885,3885,3875,355
|
|
20231214,112000,1233493435,3885,3880,3885,3875,2136
|
|
20231214,111900,1225205460,3880,3885,3885,3880,2612
|
|
20231214,111800,1215070875,3880,3890,3895,3880,2354
|
|
20231214,111700,1205921995,3895,3900,3900,3895,3527
|
|
20231214,111600,1192175870,3905,3905,3905,3905,82
|
|
20231214,111500,1191855660,3905,3910,3910,3905,1181
|
|
20231214,111400,1187243350,3910,3910,3910,3910,661
|
|
20231214,111300,1184658840,3910,3910,3910,3910,867
|
|
20231214,111200,1181268870,3915,3915,3915,3910,1894
|
|
20231214,111100,1173861330,3915,3915,3915,3915,637
|
|
20231214,111000,1171367475,3915,3915,3915,3915,345
|
|
20231214,110900,1170016800,3920,3920,3920,3920,205
|
|
20231214,110800,1169213200,3920,3925,3930,3920,837
|
|
20231214,110700,1165931645,3925,3920,3925,3920,483
|
|
20231214,110600,1164037785,3920,3920,3925,3920,837
|
|
20231214,110500,1160756170,3925,3925,3925,3925,390
|
|
20231214,110400,1159225420,3920,3920,3920,3920,52
|
|
20231214,110300,1159021580,3925,3930,3930,3925,151
|
|
20231214,110200,1158428405,3930,3930,3930,3930,3
|
|
20231214,110100,1158416615,3920,3920,3920,3920,302
|
|
20231214,110000,1157232775,3920,3920,3920,3920,420
|
|
20231214,105900,1155586375,3915,3915,3915,3915,274
|
|
20231214,105800,1154513665,3915,3920,3920,3915,150
|
|
20231214,105700,1153925915,3915,3920,3920,3915,198
|
|
20231214,105600,1153149940,3920,3915,3920,3915,252
|
|
20231214,105500,1152162860,3915,3920,3920,3915,117
|
|
20231214,105400,1151704345,3920,3920,3920,3910,560
|
|
20231214,105300,1149510265,3920,3910,3920,3910,492
|
|
20231214,105200,1147586505,3910,3900,3910,3900,6511
|
|
20231214,105100,1122193395,3895,3885,3895,3885,2879
|
|
20231214,105000,1110994320,3880,3870,3880,3870,1521
|
|
20231214,104900,1105099470,3870,3870,3870,3870,1967
|
|
20231214,104800,1097487180,3870,3875,3875,3865,2187
|
|
20231214,104700,1089033240,3875,3880,3880,3865,3003
|
|
20231214,104600,1077404255,3880,3880,3880,3880,969
|
|
20231214,104500,1073644535,3880,3880,3880,3880,89
|
|
20231214,104400,1073299215,3880,3880,3880,3880,2843
|
|
20231214,104300,1062268375,3880,3880,3880,3880,504
|
|
20231214,104200,1060312855,3880,3880,3885,3875,242
|
|
20231214,104100,1059373965,3885,3885,3885,3885,243
|
|
20231214,104000,1058429910,3885,3885,3885,3885,417
|
|
20231214,103900,1056809865,3885,3880,3885,3880,2707
|
|
20231214,103800,1046301075,3885,3885,3895,3885,1906
|
|
20231214,103700,1038896215,3885,3890,3895,3885,281
|
|
20231214,103600,1037804470,3895,3890,3895,3890,779
|
|
20231214,103500,1034772880,3890,3890,3890,3890,0
|
|
20231214,103400,1034772880,3890,3890,3890,3890,82
|
|
20231214,103300,1034453900,3895,3890,3895,3890,161
|
|
20231214,103200,1033827105,3890,3895,3895,3890,710
|
|
20231214,103100,1031063655,3890,3890,3895,3890,1389
|
|
20231214,103000,1025655345,3890,3890,3895,3890,1202
|
|
20231214,102900,1020979535,3890,3895,3895,3890,360
|
|
20231214,102800,1019577385,3895,3890,3895,3885,375
|
|
20231214,102700,1018119180,3895,3895,3895,3895,301
|
|
20231214,102600,1016946785,3895,3890,3895,3890,325
|
|
20231214,102500,1015681185,3890,3890,3895,3885,2300
|
|
20231214,102400,1006734750,3890,3890,3895,3890,3308
|
|
20231214,102300,993865200,3895,3900,3900,3890,1627
|
|
20231214,102200,987527290,3895,3900,3900,3895,12
|
|
20231214,102100,987480500,3900,3900,3900,3900,514
|
|
20231214,102000,985475900,3900,3905,3905,3900,55
|
|
20231214,101900,985261375,3905,3910,3910,3905,9
|
|
20231214,101800,985226195,3890,3895,3900,3885,1768
|
|
20231214,101700,978346235,3880,3890,3890,3880,1307
|
|
20231214,101600,973263700,3890,3890,3890,3880,1510
|
|
20231214,101500,967396960,3890,3885,3890,3880,5734
|
|
20231214,101400,945133965,3890,3890,3895,3885,1571
|
|
20231214,101300,939023805,3895,3920,3920,3895,13068
|
|
20231214,101200,888015385,3920,3915,3925,3910,2326
|
|
20231214,101100,878907990,3915,3920,3920,3915,3234
|
|
20231214,101000,866240370,3920,3920,3925,3920,27
|
|
20231214,100900,866134515,3920,3930,3930,3920,4491
|
|
20231214,100800,848511080,3930,3930,3930,3930,437
|
|
20231214,100700,846793670,3930,3930,3930,3930,904
|
|
20231214,100600,843240950,3940,3925,3940,3925,52
|
|
20231214,100500,843036835,3925,3940,3940,3925,1046
|
|
20231214,100400,838929885,3930,3940,3940,3930,77
|
|
20231214,100300,838627055,3930,3935,3940,3930,1267
|
|
20231214,100200,833643860,3935,3940,3940,3930,281
|
|
20231214,100100,832539460,3940,3940,3940,3940,2
|
|
20231214,100000,832531580,3940,3930,3940,3930,13
|
|
20231214,095900,832480470,3940,3925,3940,3925,2531
|
|
20231214,095800,822541530,3920,3925,3925,3920,923
|
|
20231214,095700,818921635,3915,3940,3940,3915,4334
|
|
20231214,095600,801904340,3940,3940,3950,3940,1477
|
|
20231214,095500,796084905,3940,3940,3955,3930,321
|
|
20231214,095400,794820940,3930,3935,3940,3930,566
|
|
20231214,095300,792592470,3920,3935,3955,3920,2392
|
|
20231214,095200,783211255,3930,3940,3945,3930,676
|
|
20231214,095100,780548495,3950,3965,3965,3925,22844
|
|
20231214,095000,690607690,3965,3975,3975,3965,179
|
|
20231214,094900,689897270,3975,3980,3980,3975,152
|
|
20231214,094800,689292320,3975,3975,3975,3975,350
|
|
20231214,094700,687901070,3980,3980,3980,3980,0
|
|
20231214,094600,687901070,3980,3975,3995,3975,492
|
|
20231214,094500,685942880,3955,3965,3995,3955,2688
|
|
20231214,094400,675241980,3970,3960,3970,3950,695
|
|
20231214,094300,672495910,3950,3980,3980,3950,4417
|
|
20231214,094200,655032295,3980,3975,3980,3960,669
|
|
20231214,094100,652381760,3970,3965,3970,3960,593
|
|
20231214,094000,650030000,3965,3965,3965,3965,164
|
|
20231214,093900,649379740,3965,3965,3965,3950,173
|
|
20231214,093800,648693840,3950,3970,3970,3950,1561
|
|
20231214,093700,642526850,3950,3975,3975,3950,1656
|
|
20231214,093600,635980060,3975,3975,3975,3950,1672
|
|
20231214,093500,629365155,3975,3975,3975,3975,394
|
|
20231214,093400,627799005,3975,3965,3980,3950,524
|
|
20231214,093300,625726975,3970,3950,3970,3950,271
|
|
20231214,093200,624651625,3950,3950,3950,3945,2526
|
|
20231214,093100,614682325,3950,3965,3965,3950,85
|
|
20231214,093000,614345315,3965,3950,3965,3950,336
|
|
20231214,092900,613017390,3950,3945,3950,3945,2309
|
|
20231214,092800,603907590,3945,3960,3960,3945,4209
|
|
20231214,092700,587274420,3955,3950,3970,3950,1796
|
|
20231214,092600,580170185,3950,3960,3970,3950,3956
|
|
20231214,092500,564523265,3970,3980,3990,3960,2064
|
|
20231214,092400,556338300,3980,3980,4015,3980,640
|
|
20231214,092300,553783615,3980,3970,3980,3965,1357
|
|
20231214,092200,548391810,4000,3985,4000,3975,1063
|
|
20231214,092100,544162545,3985,4005,4015,3985,234
|
|
20231214,092000,543227875,3975,3970,4020,3970,760
|
|
20231214,091900,540205575,3970,3980,3980,3970,1087
|
|
20231214,091800,535890125,3970,3975,3980,3970,829
|
|
20231214,091700,532597705,3975,3970,3975,3960,3167
|
|
20231214,091600,520034290,3970,3960,3970,3955,4197
|
|
20231214,091500,503391560,3955,3955,3970,3950,5288
|
|
20231214,091400,482474885,3950,3955,3970,3950,4010
|
|
20231214,091300,466620150,3970,3980,3995,3955,8285
|
|
20231214,091200,433752010,3975,4010,4045,3960,17035
|
|
20231214,091100,365688140,4000,3995,4030,3990,4333
|
|
20231214,091000,348361125,3995,3980,3995,3980,2896
|
|
20231214,090900,336819400,3980,4010,4010,3980,5063
|
|
20231214,090800,316550625,4010,3950,4015,3950,5850
|
|
20231214,090700,293170050,3955,3965,4005,3910,14847
|
|
20231214,090600,234377215,3925,4000,4000,3920,13187
|
|
20231214,090500,182116865,4000,4010,4015,3955,7819
|
|
20231214,090400,150925480,4030,4075,4075,3990,13311
|
|
20231214,090300,97097580,4075,4120,4120,4070,4324
|
|
20231214,090200,79444355,4120,4145,4150,4075,7497
|
|
20231214,090100,48593875,4140,4125,4165,4125,1976
|
|
20231214,090000,40393730,4140,4085,4140,4085,9429
|