663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200000,668102190,3410,3410,3410,3410,3581
|
|
20231226,195900,668102190,3410,3410,3410,3410,0
|
|
20231226,195800,668102190,3410,3410,3410,3410,0
|
|
20231226,195700,668102190,3410,3410,3410,3410,0
|
|
20231226,195600,668102190,3410,3410,3410,3410,0
|
|
20231226,195500,668102190,3410,3410,3410,3410,0
|
|
20231226,195400,668102190,3410,3410,3410,3410,0
|
|
20231226,195300,668102190,3410,3410,3410,3410,0
|
|
20231226,195200,668102190,3410,3410,3410,3410,0
|
|
20231226,195100,668102190,3410,3410,3410,3410,0
|
|
20231226,195000,668102190,3410,3410,3410,3410,0
|
|
20231226,194900,668102190,3410,3410,3410,3410,0
|
|
20231226,194800,668102190,3410,3410,3410,3410,0
|
|
20231226,194700,668102190,3410,3410,3410,3410,0
|
|
20231226,194600,668102190,3410,3410,3410,3410,0
|
|
20231226,194500,668102190,3410,3410,3410,3410,0
|
|
20231226,194400,668102190,3410,3410,3410,3410,0
|
|
20231226,194300,668102190,3410,3410,3410,3410,0
|
|
20231226,194200,668102190,3410,3410,3410,3410,0
|
|
20231226,194100,668102190,3410,3410,3410,3410,0
|
|
20231226,194000,668102190,3410,3410,3410,3410,0
|
|
20231226,193900,668102190,3410,3410,3410,3410,0
|
|
20231226,193800,668102190,3410,3410,3410,3410,0
|
|
20231226,193700,668102190,3410,3410,3410,3410,0
|
|
20231226,193600,668102190,3410,3410,3410,3410,0
|
|
20231226,193500,668102190,3410,3410,3410,3410,0
|
|
20231226,193400,668102190,3410,3410,3410,3410,0
|
|
20231226,193300,668102190,3410,3410,3410,3410,0
|
|
20231226,193200,668102190,3410,3410,3410,3410,0
|
|
20231226,193100,668102190,3410,3410,3410,3410,0
|
|
20231226,193000,668102190,3410,3410,3410,3410,3581
|
|
20231226,192900,668102190,3410,3410,3410,3410,0
|
|
20231226,192800,668102190,3410,3410,3410,3410,0
|
|
20231226,192700,668102190,3410,3410,3410,3410,0
|
|
20231226,192600,668102190,3410,3410,3410,3410,0
|
|
20231226,192500,668102190,3410,3410,3410,3410,0
|
|
20231226,192400,668102190,3410,3410,3410,3410,0
|
|
20231226,192300,668102190,3410,3410,3410,3410,0
|
|
20231226,192200,668102190,3410,3410,3410,3410,0
|
|
20231226,192100,668102190,3410,3410,3410,3410,0
|
|
20231226,192000,668102190,3410,3410,3410,3410,0
|
|
20231226,191900,668102190,3410,3410,3410,3410,0
|
|
20231226,191800,668102190,3410,3410,3410,3410,0
|
|
20231226,191700,668102190,3410,3410,3410,3410,0
|
|
20231226,191600,668102190,3410,3410,3410,3410,0
|
|
20231226,191500,668102190,3410,3410,3410,3410,0
|
|
20231226,191400,668102190,3410,3410,3410,3410,0
|
|
20231226,191300,668102190,3410,3410,3410,3410,0
|
|
20231226,191200,668102190,3410,3410,3410,3410,0
|
|
20231226,191100,668102190,3410,3410,3410,3410,0
|
|
20231226,191000,668102190,3410,3410,3410,3410,0
|
|
20231226,190900,668102190,3410,3410,3410,3410,0
|
|
20231226,190800,668102190,3410,3410,3410,3410,0
|
|
20231226,190700,668102190,3410,3410,3410,3410,0
|
|
20231226,190600,668102190,3410,3410,3410,3410,0
|
|
20231226,190500,668102190,3410,3410,3410,3410,0
|
|
20231226,190400,668102190,3410,3410,3410,3410,0
|
|
20231226,190300,668102190,3410,3410,3410,3410,0
|
|
20231226,190200,668102190,3410,3410,3410,3410,0
|
|
20231226,190100,668102190,3410,3410,3410,3410,0
|
|
20231226,190000,668102190,3410,3410,3410,3410,3581
|
|
20231226,185900,668102190,3410,3410,3410,3410,0
|
|
20231226,185800,668102190,3410,3410,3410,3410,0
|
|
20231226,185700,668102190,3410,3410,3410,3410,0
|
|
20231226,185600,668102190,3410,3410,3410,3410,0
|
|
20231226,185500,668102190,3410,3410,3410,3410,0
|
|
20231226,185400,668102190,3410,3410,3410,3410,0
|
|
20231226,185300,668102190,3410,3410,3410,3410,0
|
|
20231226,185200,668102190,3410,3410,3410,3410,0
|
|
20231226,185100,668102190,3410,3410,3410,3410,0
|
|
20231226,185000,668102190,3410,3410,3410,3410,0
|
|
20231226,184900,668102190,3410,3410,3410,3410,0
|
|
20231226,184800,668102190,3410,3410,3410,3410,0
|
|
20231226,184700,668102190,3410,3410,3410,3410,0
|
|
20231226,184600,668102190,3410,3410,3410,3410,0
|
|
20231226,184500,668102190,3410,3410,3410,3410,0
|
|
20231226,184400,668102190,3410,3410,3410,3410,0
|
|
20231226,184300,668102190,3410,3410,3410,3410,0
|
|
20231226,184200,668102190,3410,3410,3410,3410,0
|
|
20231226,184100,668102190,3410,3410,3410,3410,0
|
|
20231226,184000,668102190,3410,3410,3410,3410,0
|
|
20231226,183900,668102190,3410,3410,3410,3410,0
|
|
20231226,183800,668102190,3410,3410,3410,3410,0
|
|
20231226,183700,668102190,3410,3410,3410,3410,0
|
|
20231226,183600,668102190,3410,3410,3410,3410,0
|
|
20231226,183500,668102190,3410,3410,3410,3410,0
|
|
20231226,183400,668102190,3410,3410,3410,3410,0
|
|
20231226,183300,668102190,3410,3410,3410,3410,0
|
|
20231226,183200,668102190,3410,3410,3410,3410,0
|
|
20231226,183100,668102190,3410,3410,3410,3410,0
|
|
20231226,183000,668102190,3410,3410,3410,3410,3581
|
|
20231226,182900,668102190,3410,3410,3410,3410,0
|
|
20231226,182800,668102190,3410,3410,3410,3410,0
|
|
20231226,182700,668102190,3410,3410,3410,3410,0
|
|
20231226,182600,668102190,3410,3410,3410,3410,0
|
|
20231226,182500,668102190,3410,3410,3410,3410,0
|
|
20231226,182400,668102190,3410,3410,3410,3410,0
|
|
20231226,182300,668102190,3410,3410,3410,3410,0
|
|
20231226,182200,668102190,3410,3410,3410,3410,0
|
|
20231226,182100,668102190,3410,3410,3410,3410,0
|
|
20231226,182000,668102190,3410,3410,3410,3410,0
|
|
20231226,181900,668102190,3410,3410,3410,3410,0
|
|
20231226,181800,668102190,3410,3410,3410,3410,0
|
|
20231226,181700,668102190,3410,3410,3410,3410,0
|
|
20231226,181600,668102190,3410,3410,3410,3410,0
|
|
20231226,181500,668102190,3410,3410,3410,3410,0
|
|
20231226,181400,668102190,3410,3410,3410,3410,0
|
|
20231226,181300,668102190,3410,3410,3410,3410,0
|
|
20231226,181200,668102190,3410,3410,3410,3410,0
|
|
20231226,181100,668102190,3410,3410,3410,3410,0
|
|
20231226,181000,668102190,3410,3410,3410,3410,0
|
|
20231226,180900,668102190,3410,3410,3410,3410,0
|
|
20231226,180800,668102190,3410,3410,3410,3410,0
|
|
20231226,180700,668102190,3410,3410,3410,3410,0
|
|
20231226,180600,668102190,3410,3410,3410,3410,0
|
|
20231226,180500,668102190,3410,3410,3410,3410,0
|
|
20231226,180400,668102190,3410,3410,3410,3410,0
|
|
20231226,180300,668102190,3410,3410,3410,3410,0
|
|
20231226,180200,668102190,3410,3410,3410,3410,0
|
|
20231226,180100,668102190,3410,3410,3410,3410,0
|
|
20231226,180000,668102190,3410,3410,3410,3410,3581
|
|
20231226,175900,668102190,3410,3410,3410,3410,0
|
|
20231226,175800,668102190,3410,3410,3410,3410,0
|
|
20231226,175700,668102190,3410,3410,3410,3410,0
|
|
20231226,175600,668102190,3410,3410,3410,3410,0
|
|
20231226,175500,668102190,3410,3410,3410,3410,0
|
|
20231226,175400,668102190,3410,3410,3410,3410,0
|
|
20231226,175300,668102190,3410,3410,3410,3410,0
|
|
20231226,175200,668102190,3410,3410,3410,3410,0
|
|
20231226,175100,668102190,3410,3410,3410,3410,0
|
|
20231226,175000,668102190,3410,3410,3410,3410,0
|
|
20231226,174900,668102190,3410,3410,3410,3410,0
|
|
20231226,174800,668102190,3410,3410,3410,3410,0
|
|
20231226,174700,668102190,3410,3410,3410,3410,0
|
|
20231226,174600,668102190,3410,3410,3410,3410,0
|
|
20231226,174500,668102190,3410,3410,3410,3410,0
|
|
20231226,174400,668102190,3410,3410,3410,3410,0
|
|
20231226,174300,668102190,3410,3410,3410,3410,0
|
|
20231226,174200,668102190,3410,3410,3410,3410,0
|
|
20231226,174100,668102190,3410,3410,3410,3410,0
|
|
20231226,174000,668102190,3410,3410,3410,3410,0
|
|
20231226,173900,668102190,3410,3410,3410,3410,0
|
|
20231226,173800,668102190,3410,3410,3410,3410,0
|
|
20231226,173700,668102190,3410,3410,3410,3410,0
|
|
20231226,173600,668102190,3410,3410,3410,3410,0
|
|
20231226,173500,668102190,3410,3410,3410,3410,0
|
|
20231226,173400,668102190,3410,3410,3410,3410,0
|
|
20231226,173300,668102190,3410,3410,3410,3410,0
|
|
20231226,173200,668102190,3410,3410,3410,3410,0
|
|
20231226,173100,668102190,3410,3410,3410,3410,0
|
|
20231226,173000,668102190,3410,3410,3410,3410,3581
|
|
20231226,172900,668102190,3410,3410,3410,3410,0
|
|
20231226,172800,668102190,3410,3410,3410,3410,0
|
|
20231226,172700,668102190,3410,3410,3410,3410,0
|
|
20231226,172600,668102190,3410,3410,3410,3410,0
|
|
20231226,172500,668102190,3410,3410,3410,3410,0
|
|
20231226,172400,668102190,3410,3410,3410,3410,0
|
|
20231226,172300,668102190,3410,3410,3410,3410,0
|
|
20231226,172200,668102190,3410,3410,3410,3410,0
|
|
20231226,172100,668102190,3410,3410,3410,3410,0
|
|
20231226,172000,668102190,3410,3410,3410,3410,0
|
|
20231226,171900,668102190,3410,3410,3410,3410,0
|
|
20231226,171800,668102190,3410,3410,3410,3410,0
|
|
20231226,171700,668102190,3410,3410,3410,3410,0
|
|
20231226,171600,668102190,3410,3410,3410,3410,0
|
|
20231226,171500,668102190,3410,3410,3410,3410,0
|
|
20231226,171400,668102190,3410,3410,3410,3410,0
|
|
20231226,171300,668102190,3410,3410,3410,3410,0
|
|
20231226,171200,668102190,3410,3410,3410,3410,0
|
|
20231226,171100,668102190,3410,3410,3410,3410,0
|
|
20231226,171000,668102190,3410,3410,3410,3410,0
|
|
20231226,170900,668102190,3410,3410,3410,3410,0
|
|
20231226,170800,668102190,3410,3410,3410,3410,0
|
|
20231226,170700,668102190,3410,3410,3410,3410,0
|
|
20231226,170600,668102190,3410,3410,3410,3410,0
|
|
20231226,170500,668102190,3410,3410,3410,3410,0
|
|
20231226,170400,668102190,3410,3410,3410,3410,0
|
|
20231226,170300,668102190,3410,3410,3410,3410,0
|
|
20231226,170200,668102190,3410,3410,3410,3410,0
|
|
20231226,170100,668102190,3410,3410,3410,3410,0
|
|
20231226,170000,668102190,3410,3410,3410,3410,3581
|
|
20231226,165900,668102190,3410,3410,3410,3410,0
|
|
20231226,165800,668102190,3410,3410,3410,3410,0
|
|
20231226,165700,668102190,3410,3410,3410,3410,0
|
|
20231226,165600,668102190,3410,3410,3410,3410,0
|
|
20231226,165500,668102190,3410,3410,3410,3410,0
|
|
20231226,165400,668102190,3410,3410,3410,3410,0
|
|
20231226,165300,668102190,3410,3410,3410,3410,0
|
|
20231226,165200,668102190,3410,3410,3410,3410,0
|
|
20231226,165100,668102190,3410,3410,3410,3410,0
|
|
20231226,165000,668102190,3410,3410,3410,3410,0
|
|
20231226,164900,668102190,3410,3410,3410,3410,0
|
|
20231226,164800,668102190,3410,3410,3410,3410,0
|
|
20231226,164700,668102190,3410,3410,3410,3410,0
|
|
20231226,164600,668102190,3410,3410,3410,3410,0
|
|
20231226,164500,668102190,3410,3410,3410,3410,0
|
|
20231226,164400,668102190,3410,3410,3410,3410,0
|
|
20231226,164300,668102190,3410,3410,3410,3410,0
|
|
20231226,164200,668102190,3410,3410,3410,3410,0
|
|
20231226,164100,668102190,3410,3410,3410,3410,0
|
|
20231226,164000,668102190,3410,3410,3410,3410,0
|
|
20231226,163900,668102190,3410,3410,3410,3410,0
|
|
20231226,163800,668102190,3410,3410,3410,3410,0
|
|
20231226,163700,668102190,3410,3410,3410,3410,0
|
|
20231226,163600,668102190,3410,3410,3410,3410,0
|
|
20231226,163500,668102190,3410,3410,3410,3410,0
|
|
20231226,163400,668102190,3410,3410,3410,3410,0
|
|
20231226,163300,668102190,3410,3410,3410,3410,0
|
|
20231226,163200,668102190,3410,3410,3410,3410,0
|
|
20231226,163100,668102190,3410,3410,3410,3410,0
|
|
20231226,163000,668102190,3410,3410,3410,3410,3581
|
|
20231226,162900,668102190,3410,3410,3410,3410,0
|
|
20231226,162800,668102190,3410,3410,3410,3410,0
|
|
20231226,162700,668102190,3410,3410,3410,3410,0
|
|
20231226,162600,668102190,3410,3410,3410,3410,0
|
|
20231226,162500,668102190,3410,3410,3410,3410,0
|
|
20231226,162400,668102190,3410,3410,3410,3410,0
|
|
20231226,162300,668102190,3410,3410,3410,3410,0
|
|
20231226,162200,668102190,3410,3410,3410,3410,0
|
|
20231226,162100,668102190,3410,3410,3410,3410,0
|
|
20231226,162000,668102190,3410,3410,3410,3410,0
|
|
20231226,161900,668102190,3410,3410,3410,3410,0
|
|
20231226,161800,668102190,3410,3410,3410,3410,0
|
|
20231226,161700,668102190,3410,3410,3410,3410,0
|
|
20231226,161600,668102190,3410,3410,3410,3410,0
|
|
20231226,161500,668102190,3410,3410,3410,3410,0
|
|
20231226,161400,668102190,3410,3410,3410,3410,0
|
|
20231226,161300,668102190,3410,3410,3410,3410,0
|
|
20231226,161200,668102190,3410,3410,3410,3410,0
|
|
20231226,161100,668102190,3410,3410,3410,3410,0
|
|
20231226,161000,668102190,3410,3410,3410,3410,0
|
|
20231226,160900,668102190,3410,3410,3410,3410,0
|
|
20231226,160800,668102190,3410,3410,3410,3410,0
|
|
20231226,160700,668102190,3410,3410,3410,3410,0
|
|
20231226,160600,668102190,3410,3410,3410,3410,0
|
|
20231226,160500,668102190,3410,3410,3410,3410,0
|
|
20231226,160400,668102190,3410,3410,3410,3410,0
|
|
20231226,160300,668102190,3410,3410,3410,3410,0
|
|
20231226,160200,668102190,3410,3410,3410,3410,0
|
|
20231226,160100,668102190,3410,3410,3410,3410,0
|
|
20231226,160000,668102190,3410,3410,3410,3410,3581
|
|
20231226,155900,668102190,3410,3410,3410,3410,0
|
|
20231226,155800,668102190,3410,3410,3410,3410,0
|
|
20231226,155700,668102190,3410,3410,3410,3410,0
|
|
20231226,155600,668102190,3410,3410,3410,3410,0
|
|
20231226,155500,668102190,3410,3410,3410,3410,0
|
|
20231226,155400,668102190,3410,3410,3410,3410,0
|
|
20231226,155300,668102190,3410,3410,3410,3410,0
|
|
20231226,155200,668102190,3410,3410,3410,3410,0
|
|
20231226,155100,668102190,3410,3410,3410,3410,0
|
|
20231226,155000,668102190,3410,3410,3410,3410,0
|
|
20231226,154900,668102190,3410,3410,3410,3410,0
|
|
20231226,154800,668102190,3410,3410,3410,3410,0
|
|
20231226,154700,668102190,3410,3410,3410,3410,0
|
|
20231226,154600,668102190,3410,3410,3410,3410,0
|
|
20231226,154500,668102190,3410,3410,3410,3410,0
|
|
20231226,154400,668102190,3410,3410,3410,3410,0
|
|
20231226,154300,668102190,3410,3410,3410,3410,0
|
|
20231226,154200,668102190,3410,3410,3410,3410,0
|
|
20231226,154100,668102190,3410,3410,3410,3410,0
|
|
20231226,154000,668102190,3410,3410,3410,3410,0
|
|
20231226,153900,668102190,3410,3410,3410,3410,0
|
|
20231226,153800,668102190,3410,3410,3410,3410,0
|
|
20231226,153700,668102190,3410,3410,3410,3410,0
|
|
20231226,153600,668102190,3410,3410,3410,3410,0
|
|
20231226,153500,668102190,3410,3410,3410,3410,0
|
|
20231226,153400,668102190,3410,3410,3410,3410,0
|
|
20231226,153300,668102190,3410,3410,3410,3410,0
|
|
20231226,153200,668102190,3410,3410,3410,3410,0
|
|
20231226,153100,668102190,3410,3410,3410,3410,0
|
|
20231226,153000,668102190,3410,3410,3410,3410,7162
|
|
20231226,152900,655890980,3415,3415,3415,3415,0
|
|
20231226,152800,655890980,3415,3415,3415,3415,0
|
|
20231226,152700,655890980,3415,3415,3415,3415,0
|
|
20231226,152600,655890980,3415,3415,3415,3415,0
|
|
20231226,152500,655890980,3415,3415,3415,3415,0
|
|
20231226,152400,655890980,3415,3415,3415,3415,0
|
|
20231226,152300,655890980,3415,3415,3415,3415,0
|
|
20231226,152200,655890980,3415,3415,3415,3415,0
|
|
20231226,152100,655890980,3415,3415,3415,3415,0
|
|
20231226,152000,655890980,3415,3415,3415,3415,0
|
|
20231226,151900,655890980,3415,3400,3415,3400,781
|
|
20231226,151800,653234525,3405,3410,3415,3400,2023
|
|
20231226,151700,646345735,3405,3410,3410,3400,5837
|
|
20231226,151600,626481970,3410,3415,3415,3410,444
|
|
20231226,151500,624966215,3405,3410,3415,3405,1305
|
|
20231226,151400,620516650,3415,3415,3415,3415,1
|
|
20231226,151300,620513235,3410,3410,3410,3410,1740
|
|
20231226,151200,614579835,3415,3410,3415,3410,614
|
|
20231226,151100,612485530,3415,3410,3415,3410,2545
|
|
20231226,151000,603807050,3410,3415,3415,3410,1319
|
|
20231226,150900,599309170,3420,3415,3420,3415,2012
|
|
20231226,150800,592433125,3415,3415,3415,3410,301
|
|
20231226,150700,591405915,3415,3415,3420,3415,2528
|
|
20231226,150600,582772790,3420,3420,3420,3420,6
|
|
20231226,150500,582752270,3420,3415,3420,3415,1101
|
|
20231226,150400,578989975,3415,3415,3415,3415,1
|
|
20231226,150300,578986560,3410,3415,3415,3410,71
|
|
20231226,150200,578744420,3410,3420,3420,3410,4031
|
|
20231226,150100,564995725,3420,3425,3425,3420,315
|
|
20231226,150000,563918420,3430,3420,3430,3420,499
|
|
20231226,145900,562207620,3415,3430,3430,3415,88
|
|
20231226,145800,561906605,3430,3430,3430,3430,40
|
|
20231226,145700,561769405,3430,3430,3430,3430,295
|
|
20231226,145600,560757555,3430,3435,3435,3430,53
|
|
20231226,145500,560575515,3435,3435,3435,3435,36
|
|
20231226,145400,560451855,3430,3435,3435,3430,460
|
|
20231226,145300,558873260,3435,3435,3435,3435,57
|
|
20231226,145200,558677465,3435,3435,3435,3435,61
|
|
20231226,145100,558467930,3435,3430,3435,3430,207
|
|
20231226,145000,557757535,3435,3415,3435,3415,255
|
|
20231226,144900,556882510,3415,3415,3415,3415,86
|
|
20231226,144800,556588820,3415,3415,3415,3415,0
|
|
20231226,144700,556588820,3415,3420,3420,3415,1132
|
|
20231226,144600,552720540,3420,3420,3420,3420,51
|
|
20231226,144500,552546120,3420,3420,3420,3420,276
|
|
20231226,144400,551602200,3420,3420,3420,3420,0
|
|
20231226,144300,551602200,3420,3420,3420,3420,24
|
|
20231226,144200,551520120,3420,3420,3420,3420,22
|
|
20231226,144100,551444880,3415,3415,3415,3415,193
|
|
20231226,144000,550785785,3410,3415,3415,3410,111
|
|
20231226,143900,550407025,3410,3415,3415,3410,1837
|
|
20231226,143800,544133995,3415,3415,3415,3415,11
|
|
20231226,143700,544096430,3420,3420,3420,3420,0
|
|
20231226,143600,544096430,3420,3420,3420,3415,350
|
|
20231226,143500,542899680,3420,3420,3420,3420,1
|
|
20231226,143400,542896260,3420,3425,3425,3420,53
|
|
20231226,143300,542714925,3440,3440,3440,3440,1
|
|
20231226,143200,542711485,3420,3425,3425,3420,100
|
|
20231226,143100,542369445,3420,3420,3420,3420,120
|
|
20231226,143000,541959045,3420,3420,3420,3420,102
|
|
20231226,142900,541610205,3440,3440,3440,3440,42
|
|
20231226,142800,541465725,3420,3420,3420,3420,2
|
|
20231226,142700,541458885,3415,3415,3415,3415,0
|
|
20231226,142600,541458885,3415,3445,3445,3415,2021
|
|
20231226,142500,534521850,3430,3425,3430,3425,3322
|
|
20231226,142400,523131375,3425,3425,3425,3425,0
|
|
20231226,142300,523131375,3425,3425,3425,3425,61
|
|
20231226,142200,522922450,3425,3415,3425,3410,3001
|
|
20231226,142100,512687265,3415,3415,3415,3415,1347
|
|
20231226,142000,508087260,3415,3415,3415,3415,2
|
|
20231226,141900,508080430,3415,3415,3415,3415,241
|
|
20231226,141800,507257415,3415,3415,3415,3415,0
|
|
20231226,141700,507257415,3415,3430,3430,3415,806
|
|
20231226,141600,504503595,3430,3430,3430,3430,0
|
|
20231226,141500,504503595,3430,3425,3430,3425,301
|
|
20231226,141400,503472215,3430,3425,3430,3425,580
|
|
20231226,141300,501485315,3425,3430,3430,3425,161
|
|
20231226,141200,500933885,3425,3430,3430,3425,3
|
|
20231226,141100,500923600,3425,3430,3430,3425,136
|
|
20231226,141000,500457700,3430,3435,3435,3405,9028
|
|
20231226,140900,469631035,3445,3445,3445,3445,100
|
|
20231226,140800,469286535,3445,3445,3445,3445,5
|
|
20231226,140700,469269310,3445,3445,3445,3445,2
|
|
20231226,140600,469262420,3450,3450,3450,3450,0
|
|
20231226,140500,469262420,3450,3445,3450,3420,3950
|
|
20231226,140400,455701750,3445,3440,3445,3440,38
|
|
20231226,140300,455570880,3440,3450,3450,3440,2
|
|
20231226,140200,455563990,3450,3450,3450,3435,2451
|
|
20231226,140100,447133150,3445,3445,3445,3445,50
|
|
20231226,140000,446960900,3440,3440,3440,3440,108
|
|
20231226,135900,446589380,3440,3440,3440,3440,0
|
|
20231226,135800,446589380,3440,3445,3445,3440,517
|
|
20231226,135700,444808460,3445,3450,3450,3445,858
|
|
20231226,135600,441848700,3450,3450,3450,3450,538
|
|
20231226,135500,439992600,3450,3450,3450,3450,500
|
|
20231226,135400,438267600,3450,3450,3450,3450,1646
|
|
20231226,135300,432588900,3450,3450,3450,3450,0
|
|
20231226,135200,432588900,3450,3450,3450,3450,0
|
|
20231226,135100,432588900,3450,3450,3450,3450,30
|
|
20231226,135000,432485400,3450,3450,3450,3450,21
|
|
20231226,134900,432412950,3455,3455,3455,3455,979
|
|
20231226,134800,429030505,3455,3455,3455,3455,45
|
|
20231226,134700,428875030,3455,3455,3455,3455,0
|
|
20231226,134600,428875030,3455,3455,3455,3455,50
|
|
20231226,134500,428702280,3455,3450,3455,3450,106
|
|
20231226,134400,428336300,3460,3450,3460,3450,21
|
|
20231226,134300,428263840,3450,3450,3450,3450,108
|
|
20231226,134200,427891240,3460,3460,3460,3460,0
|
|
20231226,134100,427891240,3460,3455,3460,3450,1393
|
|
20231226,134000,423078810,3455,3455,3455,3455,243
|
|
20231226,133900,422239245,3455,3455,3455,3455,0
|
|
20231226,133800,422239245,3455,3455,3455,3455,500
|
|
20231226,133700,420511745,3455,3455,3455,3455,1073
|
|
20231226,133600,416804530,3455,3455,3455,3455,150
|
|
20231226,133500,416286280,3460,3460,3460,3460,20
|
|
20231226,133400,416217080,3455,3455,3460,3455,102
|
|
20231226,133300,415864665,3460,3455,3460,3455,17
|
|
20231226,133200,415805855,3460,3460,3460,3460,718
|
|
20231226,133100,413321575,3460,3460,3460,3460,12
|
|
20231226,133000,413280055,3460,3460,3460,3460,21
|
|
20231226,132900,413207395,3460,3460,3460,3460,10
|
|
20231226,132800,413172795,3455,3455,3455,3455,0
|
|
20231226,132700,413172795,3455,3455,3455,3455,0
|
|
20231226,132600,413172795,3455,3455,3455,3455,870
|
|
20231226,132500,410166945,3455,3455,3455,3455,322
|
|
20231226,132400,409054435,3460,3460,3460,3460,20
|
|
20231226,132300,408985235,3460,3460,3460,3460,80
|
|
20231226,132200,408708435,3455,3460,3460,3455,150
|
|
20231226,132100,408189685,3460,3460,3460,3460,21
|
|
20231226,132000,408117025,3460,3460,3460,3460,26
|
|
20231226,131900,408027065,3460,3460,3460,3460,225
|
|
20231226,131800,407248565,3460,3460,3460,3460,85
|
|
20231226,131700,406954465,3460,3460,3460,3460,0
|
|
20231226,131600,406954465,3460,3460,3460,3460,45
|
|
20231226,131500,406798765,3460,3460,3460,3460,740
|
|
20231226,131400,404238365,3465,3465,3465,3465,10
|
|
20231226,131300,404203715,3460,3460,3460,3460,282
|
|
20231226,131200,403227995,3460,3460,3460,3460,10
|
|
20231226,131100,403193395,3460,3455,3460,3455,1214
|
|
20231226,131000,398998955,3460,3460,3460,3460,103
|
|
20231226,130900,398642575,3465,3465,3465,3465,2
|
|
20231226,130800,398635645,3460,3465,3465,3460,1090
|
|
20231226,130700,394863595,3470,3470,3470,3470,15
|
|
20231226,130600,394811545,3470,3470,3470,3470,1
|
|
20231226,130500,394808075,3470,3470,3470,3470,100
|
|
20231226,130400,394461075,3470,3470,3470,3470,14
|
|
20231226,130300,394412495,3470,3470,3470,3470,10
|
|
20231226,130200,394377795,3470,3465,3470,3465,324
|
|
20231226,130100,393255125,3465,3465,3465,3465,202
|
|
20231226,130000,392555195,3470,3470,3470,3470,127
|
|
20231226,125900,392114505,3470,3470,3470,3470,22
|
|
20231226,125800,392038165,3470,3470,3470,3470,9
|
|
20231226,125700,392006935,3470,3470,3470,3470,247
|
|
20231226,125600,391149845,3470,3470,3470,3470,227
|
|
20231226,125500,390362155,3470,3470,3470,3470,3
|
|
20231226,125400,390351745,3465,3465,3465,3465,542
|
|
20231226,125300,388473715,3470,3475,3475,3470,96
|
|
20231226,125200,388140555,3470,3470,3470,3470,0
|
|
20231226,125100,388140555,3470,3475,3475,3470,434
|
|
20231226,125000,386634075,3470,3470,3475,3470,112
|
|
20231226,124900,386245175,3470,3470,3470,3470,454
|
|
20231226,124800,384669795,3470,3465,3470,3465,7
|
|
20231226,124700,384645530,3465,3475,3475,3465,4061
|
|
20231226,124600,370555195,3475,3475,3475,3475,0
|
|
20231226,124500,370555195,3475,3480,3480,3475,4965
|
|
20231226,124400,353282180,3485,3485,3485,3485,0
|
|
20231226,124300,353282180,3485,3485,3485,3485,169
|
|
20231226,124200,352693215,3485,3485,3485,3485,293
|
|
20231226,124100,351672110,3485,3485,3485,3485,2
|
|
20231226,124000,351665140,3485,3485,3485,3485,20
|
|
20231226,123900,351595440,3485,3485,3485,3485,0
|
|
20231226,123800,351595440,3485,3485,3485,3485,112
|
|
20231226,123700,351205120,3485,3485,3485,3485,0
|
|
20231226,123600,351205120,3485,3485,3485,3485,205
|
|
20231226,123500,350490695,3480,3480,3480,3480,20
|
|
20231226,123400,350421095,3480,3480,3480,3480,348
|
|
20231226,123300,349210055,3485,3485,3485,3485,145
|
|
20231226,123200,348704730,3485,3485,3485,3485,32
|
|
20231226,123100,348593210,3485,3485,3485,3485,3
|
|
20231226,123000,348582755,3485,3485,3485,3485,30
|
|
20231226,122900,348478205,3485,3485,3485,3485,15
|
|
20231226,122800,348425930,3480,3490,3490,3480,3358
|
|
20231226,122700,336727965,3490,3490,3490,3490,19
|
|
20231226,122600,336661655,3485,3485,3485,3485,62
|
|
20231226,122500,336445585,3490,3490,3490,3490,18
|
|
20231226,122400,336382765,3490,3490,3490,3490,0
|
|
20231226,122300,336382765,3490,3490,3490,3490,869
|
|
20231226,122200,333349955,3495,3490,3495,3490,108
|
|
20231226,122100,332973020,3490,3485,3490,3485,105
|
|
20231226,122000,332607070,3490,3495,3495,3490,118
|
|
20231226,121900,332194690,3485,3495,3495,3485,123
|
|
20231226,121800,331765790,3490,3490,3490,3490,0
|
|
20231226,121700,331765790,3490,3490,3490,3490,6
|
|
20231226,121600,331744850,3495,3495,3495,3495,0
|
|
20231226,121500,331744850,3495,3495,3495,3495,0
|
|
20231226,121400,331744850,3495,3495,3495,3495,0
|
|
20231226,121300,331744850,3495,3495,3495,3495,5
|
|
20231226,121200,331727375,3495,3495,3495,3495,1
|
|
20231226,121100,331723880,3495,3495,3495,3495,0
|
|
20231226,121000,331723880,3495,3495,3495,3495,286
|
|
20231226,120900,330724310,3495,3495,3495,3495,13
|
|
20231226,120800,330678875,3495,3495,3495,3495,1
|
|
20231226,120700,330675380,3490,3490,3490,3490,100
|
|
20231226,120600,330326380,3490,3490,3490,3490,1169
|
|
20231226,120500,326246570,3490,3495,3495,3490,152
|
|
20231226,120400,325716080,3495,3495,3495,3495,100
|
|
20231226,120300,325366580,3490,3495,3495,3490,568
|
|
20231226,120200,323384255,3495,3495,3495,3495,3
|
|
20231226,120100,323373770,3495,3495,3495,3495,5
|
|
20231226,120000,323356295,3495,3495,3495,3495,230
|
|
20231226,115900,322552445,3495,3495,3495,3495,123
|
|
20231226,115800,322122560,3495,3495,3495,3495,0
|
|
20231226,115700,322122560,3495,3495,3495,3495,0
|
|
20231226,115600,322122560,3495,3495,3495,3495,76
|
|
20231226,115500,321856940,3495,3495,3495,3495,70
|
|
20231226,115400,321612290,3495,3495,3495,3495,0
|
|
20231226,115300,321612290,3495,3495,3495,3495,0
|
|
20231226,115200,321612290,3495,3495,3495,3495,300
|
|
20231226,115100,320563790,3495,3495,3495,3495,49
|
|
20231226,115000,320392535,3495,3495,3495,3495,16
|
|
20231226,114900,320336615,3495,3495,3495,3495,611
|
|
20231226,114800,318201170,3500,3495,3500,3495,101
|
|
20231226,114700,317848170,3495,3495,3495,3495,0
|
|
20231226,114600,317848170,3495,3495,3495,3495,0
|
|
20231226,114500,317848170,3495,3500,3500,3495,56
|
|
20231226,114400,317652435,3505,3505,3505,3505,398
|
|
20231226,114300,316257445,3505,3505,3505,3505,0
|
|
20231226,114200,316257445,3505,3505,3505,3505,4
|
|
20231226,114100,316243425,3505,3505,3505,3505,501
|
|
20231226,114000,314487420,3500,3500,3500,3500,5
|
|
20231226,113900,314469920,3500,3500,3500,3500,268
|
|
20231226,113800,313531920,3505,3505,3505,3505,0
|
|
20231226,113700,313531920,3505,3505,3505,3505,10
|
|
20231226,113600,313496870,3500,3500,3500,3500,20
|
|
20231226,113500,313426870,3500,3500,3500,3500,0
|
|
20231226,113400,313426870,3500,3500,3500,3500,0
|
|
20231226,113300,313426870,3500,3500,3500,3500,242
|
|
20231226,113200,312579870,3495,3495,3495,3495,198
|
|
20231226,113100,311887860,3495,3495,3495,3495,1
|
|
20231226,113000,311884365,3495,3495,3495,3495,100
|
|
20231226,112900,311534865,3490,3490,3490,3490,100
|
|
20231226,112800,311185865,3495,3490,3495,3490,100
|
|
20231226,112700,310836850,3490,3490,3490,3490,0
|
|
20231226,112600,310836850,3490,3490,3490,3490,18
|
|
20231226,112500,310774030,3495,3490,3495,3490,120
|
|
20231226,112400,310355130,3490,3495,3495,3490,107
|
|
20231226,112300,309981685,3490,3490,3490,3490,0
|
|
20231226,112200,309981685,3490,3495,3495,3490,215
|
|
20231226,112100,309231330,3490,3495,3495,3490,2303
|
|
20231226,112000,301193490,3495,3495,3495,3495,674
|
|
20231226,111900,298837860,3495,3495,3495,3495,26
|
|
20231226,111800,298746990,3495,3495,3495,3495,0
|
|
20231226,111700,298746990,3495,3495,3495,3495,0
|
|
20231226,111600,298746990,3495,3495,3495,3495,125
|
|
20231226,111500,298310115,3495,3495,3495,3495,610
|
|
20231226,111400,296178165,3500,3500,3500,3500,0
|
|
20231226,111300,296178165,3500,3500,3500,3500,58
|
|
20231226,111200,295975165,3505,3500,3505,3500,112
|
|
20231226,111100,295583135,3500,3500,3500,3500,0
|
|
20231226,111000,295583135,3500,3500,3500,3500,155
|
|
20231226,110900,295040635,3495,3500,3500,3495,839
|
|
20231226,110800,292105135,3505,3505,3505,3505,0
|
|
20231226,110700,292105135,3505,3500,3505,3500,407
|
|
20231226,110600,290680625,3500,3500,3500,3500,221
|
|
20231226,110500,289907125,3500,3500,3500,3500,0
|
|
20231226,110400,289907125,3500,3500,3500,3500,0
|
|
20231226,110300,289907125,3500,3500,3500,3500,0
|
|
20231226,110200,289907125,3500,3500,3500,3500,0
|
|
20231226,110100,289907125,3500,3505,3505,3500,62
|
|
20231226,110000,289689865,3495,3495,3495,3495,0
|
|
20231226,105900,289689865,3495,3495,3495,3495,0
|
|
20231226,105800,289689865,3495,3495,3495,3495,323
|
|
20231226,105700,288560980,3490,3490,3490,3490,301
|
|
20231226,105600,287510490,3490,3490,3490,3490,107
|
|
20231226,105500,287137060,3490,3490,3490,3490,0
|
|
20231226,105400,287137060,3490,3490,3490,3490,600
|
|
20231226,105300,285043060,3490,3490,3490,3490,836
|
|
20231226,105200,282125420,3495,3495,3495,3495,502
|
|
20231226,105100,280370930,3500,3505,3505,3500,7
|
|
20231226,105000,280346420,3500,3500,3500,3500,5
|
|
20231226,104900,280328920,3500,3500,3500,3500,596
|
|
20231226,104800,278242920,3505,3500,3505,3500,4
|
|
20231226,104700,278228910,3505,3505,3505,3505,66
|
|
20231226,104600,277997580,3505,3505,3505,3505,0
|
|
20231226,104500,277997580,3505,3505,3505,3500,117
|
|
20231226,104400,277587995,3505,3505,3505,3505,100
|
|
20231226,104300,277237495,3505,3505,3505,3505,0
|
|
20231226,104200,277237495,3505,3505,3505,3505,0
|
|
20231226,104100,277237495,3505,3505,3505,3505,4
|
|
20231226,104000,277223475,3500,3495,3505,3495,525
|
|
20231226,103900,275386155,3495,3490,3495,3490,1034
|
|
20231226,103800,271775325,3485,3485,3485,3480,2303
|
|
20231226,103700,263754110,3485,3485,3485,3485,0
|
|
20231226,103600,263754110,3485,3485,3485,3485,101
|
|
20231226,103500,263402125,3485,3485,3485,3485,206
|
|
20231226,103400,262684215,3500,3500,3500,3500,17
|
|
20231226,103300,262624715,3500,3500,3500,3500,101
|
|
20231226,103200,262271215,3500,3490,3500,3485,181
|
|
20231226,103100,261639490,3490,3500,3500,3490,22
|
|
20231226,103000,261562690,3500,3490,3500,3490,355
|
|
20231226,102900,260322400,3490,3485,3490,3485,102
|
|
20231226,102800,259966925,3485,3485,3485,3485,104
|
|
20231226,102700,259604485,3485,3480,3485,3480,102
|
|
20231226,102600,259249025,3480,3485,3485,3480,3262
|
|
20231226,102500,247887230,3480,3485,3485,3480,2640
|
|
20231226,102400,238689860,3490,3495,3495,3490,29
|
|
20231226,102300,238588625,3490,3490,3490,3490,40
|
|
20231226,102200,238449025,3495,3490,3495,3490,203
|
|
20231226,102100,237740540,3490,3490,3490,3490,170
|
|
20231226,102000,237147240,3490,3495,3495,3490,1000
|
|
20231226,101900,233657135,3490,3490,3490,3485,1071
|
|
20231226,101800,229920650,3490,3505,3505,3490,5547
|
|
20231226,101700,210525690,3510,3505,3510,3505,6
|
|
20231226,101600,210504650,3505,3510,3510,3505,82
|
|
20231226,101500,210217230,3505,3505,3505,3505,200
|
|
20231226,101400,209516230,3510,3505,3510,3505,203
|
|
20231226,101300,208804660,3505,3510,3510,3505,156
|
|
20231226,101200,208257725,3505,3505,3505,3505,200
|
|
20231226,101100,207556725,3510,3505,3510,3505,31
|
|
20231226,101000,207448065,3495,3495,3495,3495,30
|
|
20231226,100900,207343215,3495,3495,3495,3495,0
|
|
20231226,100800,207343215,3495,3495,3495,3495,600
|
|
20231226,100700,205246215,3495,3495,3495,3495,384
|
|
20231226,100600,203904135,3495,3505,3505,3495,406
|
|
20231226,100500,202484750,3510,3510,3510,3510,51
|
|
20231226,100400,202305740,3510,3510,3510,3510,2
|
|
20231226,100300,202298720,3510,3500,3510,3500,638
|
|
20231226,100200,200064340,3490,3490,3490,3490,2994
|
|
20231226,100100,189615280,3490,3505,3505,3490,4806
|
|
20231226,100000,172800495,3505,3505,3505,3505,930
|
|
20231226,095900,169540845,3510,3510,3510,3510,325
|
|
20231226,095800,168400095,3510,3510,3515,3510,70
|
|
20231226,095700,168154245,3510,3515,3515,3510,1534
|
|
20231226,095600,162769735,3510,3515,3515,3510,93
|
|
20231226,095500,162442905,3515,3515,3515,3515,0
|
|
20231226,095400,162442905,3515,3515,3515,3515,1
|
|
20231226,095300,162439390,3515,3515,3515,3515,20
|
|
20231226,095200,162369090,3520,3520,3520,3520,461
|
|
20231226,095100,160746370,3520,3520,3520,3520,500
|
|
20231226,095000,158986370,3520,3510,3520,3510,2100
|
|
20231226,094900,151595770,3510,3510,3510,3510,72
|
|
20231226,094800,151343050,3510,3505,3510,3505,724
|
|
20231226,094700,148805310,3510,3510,3510,3505,591
|
|
20231226,094600,146730950,3520,3510,3520,3510,2
|
|
20231226,094500,146723920,3510,3510,3510,3510,266
|
|
20231226,094400,145790260,3510,3510,3510,3510,259
|
|
20231226,094300,144881170,3510,3510,3510,3510,584
|
|
20231226,094200,142831330,3510,3505,3510,3505,502
|
|
20231226,094100,141071395,3505,3510,3510,3505,153
|
|
20231226,094000,140534425,3510,3510,3510,3510,166
|
|
20231226,093900,139951765,3510,3520,3520,3510,72
|
|
20231226,093800,139698335,3520,3520,3520,3515,211
|
|
20231226,093700,138956365,3520,3520,3520,3520,0
|
|
20231226,093600,138956365,3520,3520,3520,3520,98
|
|
20231226,093500,138611405,3525,3520,3525,3520,62
|
|
20231226,093400,138393160,3520,3520,3520,3500,332
|
|
20231226,093300,137224540,3520,3520,3520,3520,81
|
|
20231226,093200,136939420,3520,3520,3525,3500,4473
|
|
20231226,093100,121266065,3520,3520,3525,3520,2608
|
|
20231226,093000,112085835,3525,3530,3530,3525,1761
|
|
20231226,092900,105878135,3530,3530,3530,3530,500
|
|
20231226,092800,104113135,3530,3530,3530,3530,764
|
|
20231226,092700,101416215,3530,3550,3550,3525,1677
|
|
20231226,092600,95494135,3560,3570,3570,3560,371
|
|
20231226,092500,94173325,3570,3565,3570,3565,214
|
|
20231226,092400,93409385,3565,3565,3565,3565,504
|
|
20231226,092300,91612625,3565,3565,3565,3565,49
|
|
20231226,092200,91437940,3565,3550,3565,3550,125
|
|
20231226,092100,90993065,3550,3530,3550,3530,900
|
|
20231226,092000,87804065,3530,3530,3530,3530,200
|
|
20231226,091900,87098065,3530,3530,3530,3530,324
|
|
20231226,091800,85954345,3525,3525,3530,3525,3614
|
|
20231226,091700,73200620,3525,3540,3540,3525,1779
|
|
20231226,091600,66922920,3545,3560,3560,3545,1202
|
|
20231226,091500,62660725,3560,3560,3560,3560,1224
|
|
20231226,091400,58303285,3560,3575,3575,3560,1184
|
|
20231226,091300,54078570,3575,3575,3575,3575,72
|
|
20231226,091200,53821170,3575,3575,3575,3575,723
|
|
20231226,091100,51236445,3575,3585,3585,3575,716
|
|
20231226,091000,48675745,3585,3590,3590,3580,2320
|
|
20231226,090900,40356860,3585,3585,3585,3585,0
|
|
20231226,090800,40356860,3585,3595,3595,3585,1460
|
|
20231226,090700,35114685,3595,3595,3595,3595,115
|
|
20231226,090600,34701260,3595,3595,3595,3595,108
|
|
20231226,090500,34313000,3595,3585,3595,3585,880
|
|
20231226,090400,31157975,3590,3605,3605,3590,2693
|
|
20231226,090300,21472570,3620,3610,3620,3610,377
|
|
20231226,090200,20111100,3620,3620,3620,3620,653
|
|
20231226,090100,17747240,3620,3600,3620,3600,3729
|
|
20231226,090000,4271200,3600,3600,3600,3595,1187
|