597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,185300,1364590790,3255,3255,3255,3255,0
|
|
20231220,185200,1364590790,3255,3255,3255,3255,0
|
|
20231220,185100,1364590790,3255,3255,3255,3255,0
|
|
20231220,185000,1364590790,3255,3255,3255,3255,0
|
|
20231220,184900,1364590790,3255,3255,3255,3255,0
|
|
20231220,184800,1364590790,3255,3255,3255,3255,0
|
|
20231220,184700,1364590790,3255,3255,3255,3255,0
|
|
20231220,184600,1364590790,3255,3255,3255,3255,0
|
|
20231220,184500,1364590790,3255,3255,3255,3255,0
|
|
20231220,184400,1364590790,3255,3255,3255,3255,0
|
|
20231220,184300,1364590790,3255,3255,3255,3255,0
|
|
20231220,184200,1364590790,3255,3255,3255,3255,0
|
|
20231220,184100,1364590790,3255,3255,3255,3255,0
|
|
20231220,184000,1364590790,3255,3255,3255,3255,0
|
|
20231220,183900,1364590790,3255,3255,3255,3255,0
|
|
20231220,183800,1364590790,3255,3255,3255,3255,0
|
|
20231220,183700,1364590790,3255,3255,3255,3255,0
|
|
20231220,183600,1364590790,3255,3255,3255,3255,0
|
|
20231220,183500,1364590790,3255,3255,3255,3255,0
|
|
20231220,183400,1364590790,3255,3255,3255,3255,0
|
|
20231220,183300,1364590790,3255,3255,3255,3255,0
|
|
20231220,183200,1364590790,3255,3255,3255,3255,0
|
|
20231220,183100,1364590790,3255,3255,3255,3255,0
|
|
20231220,183000,1364590790,3255,3255,3255,3255,0
|
|
20231220,182900,1364590790,3255,3255,3255,3255,0
|
|
20231220,182800,1364590790,3255,3255,3255,3255,0
|
|
20231220,182700,1364590790,3255,3255,3255,3255,0
|
|
20231220,182600,1364590790,3255,3255,3255,3255,0
|
|
20231220,182500,1364590790,3255,3255,3255,3255,0
|
|
20231220,182400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,182300,1364590790,3255,3255,3255,3255,0
|
|
20231220,182200,1364590790,3255,3255,3255,3255,0
|
|
20231220,182100,1364590790,3255,3255,3255,3255,0
|
|
20231220,182000,1364590790,3255,3255,3255,3255,0
|
|
20231220,181900,1364590790,3255,3255,3255,3255,0
|
|
20231220,181800,1364590790,3255,3255,3255,3255,0
|
|
20231220,181700,1364590790,3255,3255,3255,3255,0
|
|
20231220,181600,1364590790,3255,3255,3255,3255,0
|
|
20231220,181500,1364590790,3255,3255,3255,3255,0
|
|
20231220,181400,1364590790,3255,3255,3255,3255,0
|
|
20231220,181300,1364590790,3255,3255,3255,3255,0
|
|
20231220,181200,1364590790,3255,3255,3255,3255,0
|
|
20231220,181100,1364590790,3255,3255,3255,3255,0
|
|
20231220,181000,1364590790,3255,3255,3255,3255,0
|
|
20231220,180900,1364590790,3255,3255,3255,3255,0
|
|
20231220,180800,1364590790,3255,3255,3255,3255,0
|
|
20231220,180700,1364590790,3255,3255,3255,3255,0
|
|
20231220,180600,1364590790,3255,3255,3255,3255,0
|
|
20231220,180500,1364590790,3255,3255,3255,3255,0
|
|
20231220,180400,1364590790,3255,3255,3255,3255,0
|
|
20231220,180300,1364590790,3255,3255,3255,3255,0
|
|
20231220,180200,1364590790,3255,3255,3255,3255,0
|
|
20231220,180100,1364590790,3255,3255,3255,3255,0
|
|
20231220,180000,1364590790,3255,3255,3255,3255,0
|
|
20231220,175900,1364590790,3255,3255,3255,3255,0
|
|
20231220,175800,1364590790,3255,3255,3255,3255,0
|
|
20231220,175700,1364590790,3255,3255,3255,3255,0
|
|
20231220,175600,1364590790,3255,3255,3255,3255,0
|
|
20231220,175500,1364590790,3255,3255,3255,3255,0
|
|
20231220,175400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,175300,1364590790,3255,3255,3255,3255,0
|
|
20231220,175200,1364590790,3255,3255,3255,3255,0
|
|
20231220,175100,1364590790,3255,3255,3255,3255,0
|
|
20231220,175000,1364590790,3255,3255,3255,3255,0
|
|
20231220,174900,1364590790,3255,3255,3255,3255,0
|
|
20231220,174800,1364590790,3255,3255,3255,3255,0
|
|
20231220,174700,1364590790,3255,3255,3255,3255,0
|
|
20231220,174600,1364590790,3255,3255,3255,3255,0
|
|
20231220,174500,1364590790,3255,3255,3255,3255,0
|
|
20231220,174400,1364590790,3255,3255,3255,3255,0
|
|
20231220,174300,1364590790,3255,3255,3255,3255,0
|
|
20231220,174200,1364590790,3255,3255,3255,3255,0
|
|
20231220,174100,1364590790,3255,3255,3255,3255,0
|
|
20231220,174000,1364590790,3255,3255,3255,3255,0
|
|
20231220,173900,1364590790,3255,3255,3255,3255,0
|
|
20231220,173800,1364590790,3255,3255,3255,3255,0
|
|
20231220,173700,1364590790,3255,3255,3255,3255,0
|
|
20231220,173600,1364590790,3255,3255,3255,3255,0
|
|
20231220,173500,1364590790,3255,3255,3255,3255,0
|
|
20231220,173400,1364590790,3255,3255,3255,3255,0
|
|
20231220,173300,1364590790,3255,3255,3255,3255,0
|
|
20231220,173200,1364590790,3255,3255,3255,3255,0
|
|
20231220,173100,1364590790,3255,3255,3255,3255,0
|
|
20231220,173000,1364590790,3255,3255,3255,3255,0
|
|
20231220,172900,1364590790,3255,3255,3255,3255,0
|
|
20231220,172800,1364590790,3255,3255,3255,3255,0
|
|
20231220,172700,1364590790,3255,3255,3255,3255,0
|
|
20231220,172600,1364590790,3255,3255,3255,3255,0
|
|
20231220,172500,1364590790,3255,3255,3255,3255,0
|
|
20231220,172400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,172300,1364590790,3255,3255,3255,3255,0
|
|
20231220,172200,1364590790,3255,3255,3255,3255,0
|
|
20231220,172100,1364590790,3255,3255,3255,3255,0
|
|
20231220,172000,1364590790,3255,3255,3255,3255,0
|
|
20231220,171900,1364590790,3255,3255,3255,3255,0
|
|
20231220,171800,1364590790,3255,3255,3255,3255,0
|
|
20231220,171700,1364590790,3255,3255,3255,3255,0
|
|
20231220,171600,1364590790,3255,3255,3255,3255,0
|
|
20231220,171500,1364590790,3255,3255,3255,3255,0
|
|
20231220,171400,1364590790,3255,3255,3255,3255,0
|
|
20231220,171300,1364590790,3255,3255,3255,3255,0
|
|
20231220,171200,1364590790,3255,3255,3255,3255,0
|
|
20231220,171100,1364590790,3255,3255,3255,3255,0
|
|
20231220,171000,1364590790,3255,3255,3255,3255,0
|
|
20231220,170900,1364590790,3255,3255,3255,3255,0
|
|
20231220,170800,1364590790,3255,3255,3255,3255,0
|
|
20231220,170700,1364590790,3255,3255,3255,3255,0
|
|
20231220,170600,1364590790,3255,3255,3255,3255,0
|
|
20231220,170500,1364590790,3255,3255,3255,3255,0
|
|
20231220,170400,1364590790,3255,3255,3255,3255,0
|
|
20231220,170300,1364590790,3255,3255,3255,3255,0
|
|
20231220,170200,1364590790,3255,3255,3255,3255,0
|
|
20231220,170100,1364590790,3255,3255,3255,3255,0
|
|
20231220,170000,1364590790,3255,3255,3255,3255,0
|
|
20231220,165900,1364590790,3255,3255,3255,3255,0
|
|
20231220,165800,1364590790,3255,3255,3255,3255,0
|
|
20231220,165700,1364590790,3255,3255,3255,3255,0
|
|
20231220,165600,1364590790,3255,3255,3255,3255,0
|
|
20231220,165500,1364590790,3255,3255,3255,3255,0
|
|
20231220,165400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,165300,1364590790,3255,3255,3255,3255,0
|
|
20231220,165200,1364590790,3255,3255,3255,3255,0
|
|
20231220,165100,1364590790,3255,3255,3255,3255,0
|
|
20231220,165000,1364590790,3255,3255,3255,3255,0
|
|
20231220,164900,1364590790,3255,3255,3255,3255,0
|
|
20231220,164800,1364590790,3255,3255,3255,3255,0
|
|
20231220,164700,1364590790,3255,3255,3255,3255,0
|
|
20231220,164600,1364590790,3255,3255,3255,3255,0
|
|
20231220,164500,1364590790,3255,3255,3255,3255,0
|
|
20231220,164400,1364590790,3255,3255,3255,3255,0
|
|
20231220,164300,1364590790,3255,3255,3255,3255,0
|
|
20231220,164200,1364590790,3255,3255,3255,3255,0
|
|
20231220,164100,1364590790,3255,3255,3255,3255,0
|
|
20231220,164000,1364590790,3255,3255,3255,3255,0
|
|
20231220,163900,1364590790,3255,3255,3255,3255,0
|
|
20231220,163800,1364590790,3255,3255,3255,3255,0
|
|
20231220,163700,1364590790,3255,3255,3255,3255,0
|
|
20231220,163600,1364590790,3255,3255,3255,3255,0
|
|
20231220,163500,1364590790,3255,3255,3255,3255,0
|
|
20231220,163400,1364590790,3255,3255,3255,3255,0
|
|
20231220,163300,1364590790,3255,3255,3255,3255,0
|
|
20231220,163200,1364590790,3255,3255,3255,3255,0
|
|
20231220,163100,1364590790,3255,3255,3255,3255,0
|
|
20231220,163000,1364590790,3255,3255,3255,3255,0
|
|
20231220,162900,1364590790,3255,3255,3255,3255,0
|
|
20231220,162800,1364590790,3255,3255,3255,3255,0
|
|
20231220,162700,1364590790,3255,3255,3255,3255,0
|
|
20231220,162600,1364590790,3255,3255,3255,3255,0
|
|
20231220,162500,1364590790,3255,3255,3255,3255,0
|
|
20231220,162400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,162300,1364590790,3255,3255,3255,3255,0
|
|
20231220,162200,1364590790,3255,3255,3255,3255,0
|
|
20231220,162100,1364590790,3255,3255,3255,3255,0
|
|
20231220,162000,1364590790,3255,3255,3255,3255,0
|
|
20231220,161900,1364590790,3255,3255,3255,3255,0
|
|
20231220,161800,1364590790,3255,3255,3255,3255,0
|
|
20231220,161700,1364590790,3255,3255,3255,3255,0
|
|
20231220,161600,1364590790,3255,3255,3255,3255,0
|
|
20231220,161500,1364590790,3255,3255,3255,3255,0
|
|
20231220,161400,1364590790,3255,3255,3255,3255,0
|
|
20231220,161300,1364590790,3255,3255,3255,3255,0
|
|
20231220,161200,1364590790,3255,3255,3255,3255,0
|
|
20231220,161100,1364590790,3255,3255,3255,3255,0
|
|
20231220,161000,1364590790,3255,3255,3255,3255,0
|
|
20231220,160900,1364590790,3255,3255,3255,3255,0
|
|
20231220,160800,1364590790,3255,3255,3255,3255,0
|
|
20231220,160700,1364590790,3255,3255,3255,3255,0
|
|
20231220,160600,1364590790,3255,3255,3255,3255,0
|
|
20231220,160500,1364590790,3255,3255,3255,3255,0
|
|
20231220,160400,1364590790,3255,3255,3255,3255,0
|
|
20231220,160300,1364590790,3255,3255,3255,3255,0
|
|
20231220,160200,1364590790,3255,3255,3255,3255,0
|
|
20231220,160100,1364590790,3255,3255,3255,3255,0
|
|
20231220,160000,1364590790,3255,3255,3255,3255,0
|
|
20231220,155900,1364590790,3255,3255,3255,3255,0
|
|
20231220,155800,1364590790,3255,3255,3255,3255,0
|
|
20231220,155700,1364590790,3255,3255,3255,3255,0
|
|
20231220,155600,1364590790,3255,3255,3255,3255,0
|
|
20231220,155500,1364590790,3255,3255,3255,3255,0
|
|
20231220,155400,1364590790,3255,3255,3255,3255,7971
|
|
20231220,155300,1364590790,3255,3255,3255,3255,0
|
|
20231220,155200,1364590790,3255,3255,3255,3255,0
|
|
20231220,155100,1364590790,3255,3255,3255,3255,0
|
|
20231220,155000,1364590790,3255,3255,3255,3255,0
|
|
20231220,154900,1364590790,3255,3255,3255,3255,0
|
|
20231220,154800,1364590790,3255,3255,3255,3255,0
|
|
20231220,154700,1364590790,3255,3255,3255,3255,0
|
|
20231220,154600,1364590790,3255,3255,3255,3255,0
|
|
20231220,154500,1364590790,3255,3255,3255,3255,0
|
|
20231220,154400,1364590790,3255,3255,3255,3255,0
|
|
20231220,154300,1364590790,3255,3255,3255,3255,0
|
|
20231220,154200,1364590790,3255,3255,3255,3255,0
|
|
20231220,154100,1364590790,3255,3255,3255,3255,0
|
|
20231220,154000,1364590790,3255,3255,3255,3255,0
|
|
20231220,153900,1364590790,3255,3255,3255,3255,0
|
|
20231220,153800,1364590790,3255,3255,3255,3255,0
|
|
20231220,153700,1364590790,3255,3255,3255,3255,0
|
|
20231220,153600,1364590790,3255,3255,3255,3255,0
|
|
20231220,153500,1364590790,3255,3255,3255,3255,0
|
|
20231220,153400,1364590790,3255,3255,3255,3255,0
|
|
20231220,153300,1364590790,3255,3255,3255,3255,0
|
|
20231220,153200,1364590790,3255,3255,3255,3255,0
|
|
20231220,153100,1364590790,3255,3255,3255,3255,0
|
|
20231220,153000,1364590790,3255,3255,3255,3255,7971
|
|
20231220,152900,1338645185,3250,3250,3250,3250,0
|
|
20231220,152800,1338645185,3250,3250,3250,3250,0
|
|
20231220,152700,1338645185,3250,3250,3250,3250,0
|
|
20231220,152600,1338645185,3250,3250,3250,3250,0
|
|
20231220,152500,1338645185,3250,3250,3250,3250,0
|
|
20231220,152400,1338645185,3250,3250,3250,3250,0
|
|
20231220,152300,1338645185,3250,3250,3250,3250,0
|
|
20231220,152200,1338645185,3250,3250,3250,3250,0
|
|
20231220,152100,1338645185,3250,3250,3250,3250,0
|
|
20231220,152000,1338645185,3250,3250,3250,3250,0
|
|
20231220,151900,1338645185,3250,3250,3255,3235,19821
|
|
20231220,151800,1274474540,3255,3255,3255,3255,1
|
|
20231220,151700,1274471285,3255,3255,3255,3250,42
|
|
20231220,151600,1274334675,3255,3250,3255,3245,3626
|
|
20231220,151500,1262564065,3250,3255,3255,3250,151
|
|
20231220,151400,1262072810,3255,3255,3255,3250,7
|
|
20231220,151300,1262050050,3255,3255,3255,3255,899
|
|
20231220,151200,1259123805,3250,3255,3255,3250,31
|
|
20231220,151100,1259023050,3255,3245,3255,3240,7601
|
|
20231220,151000,1234344170,3245,3255,3255,3245,8018
|
|
20231220,150900,1208325580,3245,3245,3245,3245,200
|
|
20231220,150800,1207676580,3250,3250,3250,3250,300
|
|
20231220,150700,1206701580,3250,3250,3250,3250,7550
|
|
20231220,150600,1182164080,3255,3255,3255,3255,1
|
|
20231220,150500,1182160825,3255,3255,3255,3255,2
|
|
20231220,150400,1182154315,3255,3255,3255,3255,19
|
|
20231220,150300,1182092470,3255,3250,3255,3250,201
|
|
20231220,150200,1181439215,3250,3255,3255,3250,233
|
|
20231220,150100,1180681800,3255,3255,3255,3255,48
|
|
20231220,150000,1180525560,3250,3250,3250,3250,1000
|
|
20231220,145900,1177275560,3255,3255,3255,3255,3
|
|
20231220,145800,1177265795,3255,3255,3255,3255,26
|
|
20231220,145700,1177181165,3255,3255,3255,3255,6
|
|
20231220,145600,1177161635,3250,3250,3250,3250,50
|
|
20231220,145500,1176999135,3255,3250,3255,3250,68
|
|
20231220,145400,1176778045,3250,3250,3250,3250,60
|
|
20231220,145300,1176583045,3250,3250,3250,3250,1113
|
|
20231220,145200,1172965795,3250,3255,3255,3250,6421
|
|
20231220,145100,1152097440,3255,3255,3255,3255,2101
|
|
20231220,145000,1145258685,3255,3255,3255,3255,1
|
|
20231220,144900,1145255430,3255,3250,3255,3250,49
|
|
20231220,144800,1145096085,3250,3250,3250,3250,0
|
|
20231220,144700,1145096085,3250,3250,3250,3250,109
|
|
20231220,144600,1144741835,3250,3255,3255,3250,1882
|
|
20231220,144500,1138625240,3250,3245,3250,3245,220
|
|
20231220,144400,1137911240,3250,3250,3250,3250,7407
|
|
20231220,144300,1113838490,3250,3250,3250,3250,20
|
|
20231220,144200,1113773490,3245,3245,3245,3245,3196
|
|
20231220,144100,1103402470,3245,3250,3250,3245,311
|
|
20231220,144000,1102393220,3250,3250,3250,3250,1069
|
|
20231220,143900,1098918970,3250,3250,3250,3250,1143
|
|
20231220,143800,1095204220,3250,3250,3250,3250,1201
|
|
20231220,143700,1091300970,3250,3250,3250,3250,301
|
|
20231220,143600,1090322720,3250,3250,3250,3250,638
|
|
20231220,143500,1088249220,3250,3250,3250,3245,471
|
|
20231220,143400,1086720810,3250,3245,3250,3245,11275
|
|
20231220,143300,1050085060,3250,3250,3250,3250,19
|
|
20231220,143200,1050023310,3250,3240,3250,3240,4861
|
|
20231220,143100,1034226630,3245,3245,3245,3240,3690
|
|
20231220,143000,1022269580,3250,3240,3250,3240,48
|
|
20231220,142900,1022113880,3245,3245,3245,3245,1917
|
|
20231220,142800,1015893215,3245,3240,3245,3240,64
|
|
20231220,142700,1015685580,3240,3245,3245,3240,619
|
|
20231220,142600,1013679425,3245,3245,3245,3245,154
|
|
20231220,142500,1013179695,3240,3250,3250,3240,1004
|
|
20231220,142400,1009926685,3250,3250,3250,3250,21
|
|
20231220,142300,1009858435,3250,3250,3250,3250,1
|
|
20231220,142200,1009855185,3250,3250,3250,3250,756
|
|
20231220,142100,1007398185,3250,3250,3250,3250,20
|
|
20231220,142000,1007333185,3250,3250,3250,3250,4
|
|
20231220,141900,1007320185,3250,3250,3250,3250,1
|
|
20231220,141800,1007316935,3250,3250,3250,3250,25
|
|
20231220,141700,1007235685,3245,3245,3245,3245,201
|
|
20231220,141600,1006583440,3250,3250,3250,3250,522
|
|
20231220,141500,1004886940,3250,3250,3250,3250,18
|
|
20231220,141400,1004828440,3245,3245,3245,3245,6
|
|
20231220,141300,1004808970,3250,3250,3250,3245,503
|
|
20231220,141200,1003174230,3250,3250,3250,3250,20
|
|
20231220,141100,1003109230,3245,3245,3245,3245,41
|
|
20231220,141000,1002976185,3245,3245,3245,3245,653
|
|
20231220,140900,1000857200,3245,3245,3245,3240,311
|
|
20231220,140800,999848455,3245,3245,3245,3245,0
|
|
20231220,140700,999848455,3245,3245,3245,3245,12
|
|
20231220,140600,999809515,3245,3250,3250,3245,121
|
|
20231220,140500,999416845,3250,3250,3250,3250,19
|
|
20231220,140400,999355095,3250,3240,3250,3240,1268
|
|
20231220,140300,995246725,3250,3240,3250,3240,88
|
|
20231220,140200,994961595,3250,3240,3250,3240,118
|
|
20231220,140100,994579095,3250,3250,3250,3250,2
|
|
20231220,140000,994572595,3250,3250,3250,3240,46
|
|
20231220,135900,994423445,3250,3250,3250,3240,239
|
|
20231220,135800,993648880,3245,3250,3250,3245,387
|
|
20231220,135700,992393060,3240,3240,3250,3240,1838
|
|
20231220,135600,986437900,3245,3250,3250,3245,569
|
|
20231220,135500,984591400,3250,3250,3250,3250,0
|
|
20231220,135400,984591400,3250,3245,3250,3245,52
|
|
20231220,135300,984422650,3245,3250,3250,3245,869
|
|
20231220,135200,981598650,3250,3240,3250,3240,8017
|
|
20231220,135100,955623560,3250,3250,3250,3245,4299
|
|
20231220,135000,941671195,3250,3245,3255,3245,2060
|
|
20231220,134900,934986190,3245,3250,3250,3245,400
|
|
20231220,134800,933688180,3250,3250,3250,3250,0
|
|
20231220,134700,933688180,3250,3250,3250,3250,434
|
|
20231220,134600,932277680,3255,3250,3255,3250,31
|
|
20231220,134500,932176780,3250,3250,3250,3250,3
|
|
20231220,134400,932167030,3245,3250,3255,3245,996
|
|
20231220,134300,928930805,3250,3250,3250,3250,922
|
|
20231220,134200,925934305,3250,3245,3250,3245,869
|
|
20231220,134100,923114150,3250,3250,3250,3245,329
|
|
20231220,134000,922045650,3250,3250,3250,3250,7
|
|
20231220,133900,922022900,3250,3250,3250,3250,28
|
|
20231220,133800,921931900,3250,3250,3250,3250,69
|
|
20231220,133700,921707650,3250,3250,3250,3250,473
|
|
20231220,133600,920170400,3255,3255,3255,3250,1103
|
|
20231220,133500,916585140,3250,3255,3255,3250,49
|
|
20231220,133400,916425795,3250,3250,3255,3250,1099
|
|
20231220,133300,912854040,3245,3245,3245,3245,92
|
|
20231220,133200,912555500,3250,3250,3250,3250,19
|
|
20231220,133100,912493750,3250,3250,3250,3250,1
|
|
20231220,133000,912490500,3250,3245,3250,3245,31
|
|
20231220,132900,912389900,3245,3245,3245,3245,13
|
|
20231220,132800,912347715,3250,3250,3250,3250,30
|
|
20231220,132700,912250215,3250,3250,3250,3250,53
|
|
20231220,132600,912077965,3250,3250,3250,3250,11
|
|
20231220,132500,912042215,3250,3250,3250,3250,18
|
|
20231220,132400,911983715,3250,3250,3250,3250,1
|
|
20231220,132300,911980465,3250,3250,3250,3250,1
|
|
20231220,132200,911977215,3250,3245,3250,3240,518
|
|
20231220,132100,910297405,3250,3250,3250,3250,1
|
|
20231220,132000,910294155,3250,3250,3250,3250,1
|
|
20231220,131900,910290905,3250,3250,3250,3250,119
|
|
20231220,131800,909904155,3245,3245,3245,3245,500
|
|
20231220,131700,908281655,3245,3245,3245,3245,213
|
|
20231220,131600,907590470,3245,3250,3250,3245,789
|
|
20231220,131500,905030160,3250,3250,3250,3250,10
|
|
20231220,131400,904997660,3250,3250,3250,3250,1
|
|
20231220,131300,904994410,3250,3250,3250,3250,20
|
|
20231220,131200,904929410,3250,3250,3250,3250,1
|
|
20231220,131100,904926160,3245,3250,3250,3245,2078
|
|
20231220,131000,898182660,3245,3250,3250,3245,1019
|
|
20231220,130900,894875910,3250,3250,3250,3250,1168
|
|
20231220,130800,891079910,3250,3250,3250,3250,300
|
|
20231220,130700,890104910,3255,3250,3255,3250,101
|
|
20231220,130600,889776525,3245,3255,3255,3245,2930
|
|
20231220,130500,880266870,3250,3250,3250,3250,865
|
|
20231220,130400,877455620,3255,3255,3255,3255,40
|
|
20231220,130300,877325420,3255,3255,3255,3255,2
|
|
20231220,130200,877318910,3255,3255,3255,3255,60
|
|
20231220,130100,877123610,3245,3255,3255,3245,103
|
|
20231220,130000,876789175,3250,3250,3250,3245,152
|
|
20231220,125900,876295220,3250,3250,3250,3250,147
|
|
20231220,125800,875817470,3245,3250,3250,3245,1041
|
|
20231220,125700,872435220,3250,3250,3255,3250,1196
|
|
20231220,125600,868547990,3255,3255,3255,3250,357
|
|
20231220,125500,867386005,3255,3255,3255,3255,1
|
|
20231220,125400,867382750,3255,3250,3255,3250,25
|
|
20231220,125300,867301410,3255,3255,3255,3255,3
|
|
20231220,125200,867291645,3250,3250,3250,3250,700
|
|
20231220,125100,865016645,3250,3250,3250,3250,233
|
|
20231220,125000,864259395,3250,3250,3250,3250,1
|
|
20231220,124900,864256145,3250,3250,3250,3250,5
|
|
20231220,124800,864239895,3250,3250,3250,3250,21
|
|
20231220,124700,864171645,3245,3245,3245,3245,15
|
|
20231220,124600,864122970,3245,3245,3245,3245,20
|
|
20231220,124500,864058070,3245,3250,3250,3245,1917
|
|
20231220,124400,857837310,3250,3250,3250,3250,3
|
|
20231220,124300,857827560,3250,3250,3250,3250,1
|
|
20231220,124200,857824310,3250,3245,3250,3245,20
|
|
20231220,124100,857759315,3245,3255,3255,3240,10175
|
|
20231220,124000,824766785,3255,3250,3255,3250,46
|
|
20231220,123900,824617280,3250,3255,3255,3250,1333
|
|
20231220,123800,820284840,3255,3250,3255,3250,14
|
|
20231220,123700,820239330,3260,3260,3260,3260,9
|
|
20231220,123600,820209990,3250,3260,3260,3250,8519
|
|
20231220,123500,792517780,3260,3260,3260,3260,1
|
|
20231220,123400,792514520,3260,3260,3260,3260,1
|
|
20231220,123300,792511260,3260,3260,3260,3260,94
|
|
20231220,123200,792204820,3260,3260,3260,3260,310
|
|
20231220,123100,791194220,3260,3260,3260,3255,7330
|
|
20231220,123000,767334900,3265,3265,3265,3265,638
|
|
20231220,122900,765251830,3265,3265,3265,3260,102
|
|
20231220,122800,764919300,3255,3265,3265,3255,182
|
|
20231220,122700,764326200,3265,3265,3265,3265,21
|
|
20231220,122600,764257635,3265,3265,3265,3265,74
|
|
20231220,122500,764016025,3265,3265,3265,3265,6
|
|
20231220,122400,763996435,3265,3265,3265,3255,10199
|
|
20231220,122300,730763500,3265,3265,3265,3265,1
|
|
20231220,122200,730760235,3265,3260,3265,3260,401
|
|
20231220,122100,729451470,3265,3270,3270,3265,992
|
|
20231220,122000,726211995,3270,3270,3270,3270,1
|
|
20231220,121900,726208725,3270,3270,3270,3270,0
|
|
20231220,121800,726208725,3270,3270,3270,3270,2
|
|
20231220,121700,726202185,3270,3270,3270,3270,20
|
|
20231220,121600,726136785,3265,3265,3265,3265,500
|
|
20231220,121500,724504285,3265,3265,3265,3265,102
|
|
20231220,121400,724171255,3265,3265,3265,3265,19
|
|
20231220,121300,724109220,3260,3265,3265,3260,719
|
|
20231220,121200,721761690,3265,3265,3265,3265,123
|
|
20231220,121100,721360095,3265,3265,3265,3260,2309
|
|
20231220,121000,713832490,3265,3265,3265,3265,51
|
|
20231220,120900,713665975,3265,3265,3265,3265,400
|
|
20231220,120800,712359975,3265,3265,3265,3260,675
|
|
20231220,120700,710159180,3265,3270,3270,3265,1265
|
|
20231220,120600,706028800,3270,3270,3270,3270,184
|
|
20231220,120500,705427120,3270,3270,3270,3270,20
|
|
20231220,120400,705361720,3270,3265,3270,3265,146
|
|
20231220,120300,704885025,3265,3265,3265,3265,2000
|
|
20231220,120200,698355025,3270,3265,3270,3265,20
|
|
20231220,120100,698289630,3265,3265,3265,3265,16
|
|
20231220,120000,698237390,3265,3270,3270,3265,501
|
|
20231220,115900,696601620,3265,3265,3270,3265,701
|
|
20231220,115800,694312765,3270,3270,3270,3270,839
|
|
20231220,115700,691569235,3270,3270,3270,3270,175
|
|
20231220,115600,690996985,3270,3270,3270,3270,119
|
|
20231220,115500,690607855,3265,3265,3265,3265,367
|
|
20231220,115400,689409600,3270,3270,3270,3270,1
|
|
20231220,115300,689406330,3265,3265,3270,3265,1156
|
|
20231220,115200,685631900,3265,3270,3270,3265,1690
|
|
20231220,115100,680112415,3265,3270,3270,3265,52
|
|
20231220,115000,679942380,3270,3270,3270,3270,499
|
|
20231220,114900,678310650,3265,3270,3270,3265,754
|
|
20231220,114800,675845210,3270,3265,3270,3265,47
|
|
20231220,114700,675691645,3270,3270,3270,3270,5677
|
|
20231220,114600,657127855,3270,3270,3270,3270,3666
|
|
20231220,114500,645140035,3270,3270,3270,3270,103
|
|
20231220,114400,644803225,3270,3270,3270,3270,2
|
|
20231220,114300,644796685,3270,3270,3270,3270,18
|
|
20231220,114200,644737825,3270,3270,3270,3270,554
|
|
20231220,114100,642926245,3265,3270,3270,3265,1958
|
|
20231220,114000,636533370,3270,3270,3270,3270,829
|
|
20231220,113900,633822540,3265,3265,3265,3265,100
|
|
20231220,113800,633496040,3265,3265,3265,3265,110
|
|
20231220,113700,633136890,3265,3270,3270,3265,1290
|
|
20231220,113600,628924170,3270,3270,3270,3270,10
|
|
20231220,113500,628891470,3270,3270,3270,3270,10
|
|
20231220,113400,628858770,3270,3270,3270,3265,71
|
|
20231220,113300,628626625,3270,3265,3270,3260,18116
|
|
20231220,113200,569482880,3265,3265,3265,3265,71
|
|
20231220,113100,569251065,3265,3260,3265,3260,341
|
|
20231220,113000,568139250,3260,3260,3260,3260,5
|
|
20231220,112900,568122950,3260,3260,3260,3260,6
|
|
20231220,112800,568103390,3265,3265,3265,3265,18
|
|
20231220,112700,568044620,3265,3265,3265,3265,0
|
|
20231220,112600,568044620,3265,3265,3265,3265,0
|
|
20231220,112500,568044620,3265,3265,3265,3265,19
|
|
20231220,112400,567982585,3265,3265,3265,3265,20
|
|
20231220,112300,567917285,3265,3265,3265,3265,1
|
|
20231220,112200,567914020,3265,3265,3265,3265,38
|
|
20231220,112100,567789950,3255,3260,3260,3255,208
|
|
20231220,112000,567112810,3260,3260,3260,3260,0
|
|
20231220,111900,567112810,3260,3265,3265,3260,639
|
|
20231220,111800,565029575,3260,3260,3260,3260,210
|
|
20231220,111700,564344975,3260,3260,3260,3260,39
|
|
20231220,111600,564217835,3265,3265,3265,3265,880
|
|
20231220,111500,561344635,3260,3260,3260,3260,11367
|
|
20231220,111400,524288215,3260,3260,3260,3260,0
|
|
20231220,111300,524288215,3260,3260,3260,3260,19
|
|
20231220,111200,524226275,3255,3255,3255,3255,20
|
|
20231220,111100,524161175,3255,3255,3255,3255,306
|
|
20231220,111000,523165145,3255,3255,3255,3255,925
|
|
20231220,110900,520154270,3260,3255,3260,3255,718
|
|
20231220,110800,517817090,3260,3260,3260,3260,0
|
|
20231220,110700,517817090,3260,3260,3260,3260,460
|
|
20231220,110600,516317490,3260,3250,3260,3250,368
|
|
20231220,110500,515121310,3250,3250,3250,3250,8
|
|
20231220,110400,515095310,3260,3255,3260,3250,5174
|
|
20231220,110300,498272825,3260,3260,3260,3260,169
|
|
20231220,110200,497721885,3260,3260,3260,3260,13
|
|
20231220,110100,497679505,3260,3255,3260,3255,51
|
|
20231220,110000,497513345,3260,3260,3260,3260,29
|
|
20231220,105900,497418805,3260,3260,3260,3260,1
|
|
20231220,105800,497415545,3260,3260,3260,3260,5
|
|
20231220,105700,497399245,3260,3255,3260,3255,219
|
|
20231220,105600,496686305,3260,3260,3260,3260,2
|
|
20231220,105500,496679785,3250,3250,3250,3250,4500
|
|
20231220,105400,482054785,3260,3260,3260,3260,80
|
|
20231220,105300,481793985,3260,3260,3260,3260,7
|
|
20231220,105200,481771165,3260,3250,3260,3250,1416
|
|
20231220,105100,477155025,3260,3260,3260,3260,19
|
|
20231220,105000,477093085,3255,3255,3255,3255,0
|
|
20231220,104900,477093085,3255,3255,3255,3255,431
|
|
20231220,104800,475690180,3250,3255,3255,3250,6033
|
|
20231220,104700,456071225,3255,3255,3255,3255,0
|
|
20231220,104600,456071225,3255,3260,3260,3255,623
|
|
20231220,104500,454041175,3260,3260,3260,3260,281
|
|
20231220,104400,453125115,3260,3255,3260,3255,426
|
|
20231220,104300,451738460,3255,3260,3260,3255,822
|
|
20231220,104200,449062840,3255,3260,3260,3255,836
|
|
20231220,104100,446341515,3260,3260,3260,3260,301
|
|
20231220,104000,445360255,3255,3260,3260,3255,969
|
|
20231220,103900,442206140,3260,3260,3260,3260,18
|
|
20231220,103800,442147460,3260,3260,3260,3260,0
|
|
20231220,103700,442147460,3260,3260,3260,3260,60
|
|
20231220,103600,441951860,3260,3260,3260,3260,518
|
|
20231220,103500,440263180,3260,3265,3265,3260,287
|
|
20231220,103400,439327550,3260,3260,3265,3260,1006
|
|
20231220,103300,436047980,3265,3260,3265,3260,71
|
|
20231220,103200,435816515,3260,3265,3265,3260,50
|
|
20231220,103100,435653410,3260,3265,3265,3260,167
|
|
20231220,103000,435108980,3260,3260,3265,3260,490
|
|
20231220,102900,433511565,3260,3260,3265,3260,2760
|
|
20231220,102800,424513855,3265,3265,3265,3260,980
|
|
20231220,102700,421314305,3265,3265,3265,3260,510
|
|
20231220,102600,419649230,3265,3260,3265,3260,90
|
|
20231220,102500,419355530,3265,3265,3265,3265,3
|
|
20231220,102400,419345735,3265,3260,3265,3260,539
|
|
20231220,102300,417588590,3265,3265,3265,3265,204
|
|
20231220,102200,416922530,3265,3265,3265,3260,207
|
|
20231220,102100,416247695,3260,3265,3265,3260,52
|
|
20231220,102000,416078165,3260,3260,3265,3260,430
|
|
20231220,101900,414676270,3265,3260,3265,3260,381
|
|
20231220,101800,413434200,3265,3265,3265,3265,0
|
|
20231220,101700,413434200,3265,3265,3265,3265,345
|
|
20231220,101600,412307775,3265,3260,3265,3260,351
|
|
20231220,101500,411163510,3265,3265,3265,3265,1
|
|
20231220,101400,411160245,3265,3265,3265,3265,19
|
|
20231220,101300,411098210,3260,3260,3260,3260,756
|
|
20231220,101200,408633650,3260,3260,3260,3260,1266
|
|
20231220,101100,404506490,3260,3260,3260,3260,1086
|
|
20231220,101000,400966130,3260,3255,3260,3255,166
|
|
20231220,100900,400425220,3260,3260,3260,3260,250
|
|
20231220,100800,399610220,3260,3260,3260,3260,466
|
|
20231220,100700,398091060,3260,3255,3260,3255,141
|
|
20231220,100600,397631900,3260,3260,3260,3260,324
|
|
20231220,100500,396575660,3260,3260,3260,3260,32
|
|
20231220,100400,396471340,3265,3265,3265,3265,0
|
|
20231220,100300,396471340,3265,3255,3265,3255,6
|
|
20231220,100200,396451800,3265,3260,3265,3260,39
|
|
20231220,100100,396324655,3265,3265,3265,3260,208
|
|
20231220,100000,395646565,3260,3260,3265,3260,279
|
|
20231220,095900,394737010,3260,3260,3265,3260,74
|
|
20231220,095800,394495765,3265,3260,3265,3260,13235
|
|
20231220,095700,351349655,3255,3255,3255,3255,1
|
|
20231220,095600,351346400,3260,3260,3260,3260,1
|
|
20231220,095500,351343140,3260,3260,3260,3260,1014
|
|
20231220,095400,348037500,3260,3260,3260,3260,0
|
|
20231220,095300,348037500,3260,3255,3260,3255,301
|
|
20231220,095200,347056255,3260,3260,3260,3250,232
|
|
20231220,095100,346301735,3260,3255,3260,3255,1605
|
|
20231220,095000,341077455,3255,3255,3255,3250,697
|
|
20231220,094900,338808770,3255,3250,3255,3250,3
|
|
20231220,094800,338799015,3255,3255,3255,3255,15
|
|
20231220,094700,338750190,3255,3255,3255,3245,87
|
|
20231220,094600,338467305,3255,3255,3255,3255,0
|
|
20231220,094500,338467305,3255,3260,3260,3255,365
|
|
20231220,094400,337277730,3260,3250,3260,3250,13617
|
|
20231220,094300,293019400,3250,3250,3250,3250,593
|
|
20231220,094200,291092150,3250,3250,3250,3250,678
|
|
20231220,094100,288888650,3250,3245,3250,3245,3952
|
|
20231220,094000,276064405,3245,3245,3250,3240,9969
|
|
20231220,093900,243742495,3245,3245,3245,3240,588
|
|
20231220,093800,241835370,3245,3240,3245,3235,3342
|
|
20231220,093700,231014640,3240,3245,3245,3225,10947
|
|
20231220,093600,195591595,3245,3245,3245,3230,2750
|
|
20231220,093500,186693560,3245,3245,3250,3245,2323
|
|
20231220,093400,179154825,3250,3240,3250,3240,14652
|
|
20231220,093300,131649440,3240,3240,3245,3240,3156
|
|
20231220,093200,121423995,3245,3240,3245,3240,431
|
|
20231220,093100,120026840,3245,3240,3245,3235,6253
|
|
20231220,093000,99757165,3240,3240,3240,3240,3
|
|
20231220,092900,99747445,3235,3235,3240,3235,432
|
|
20231220,092800,98349855,3245,3245,3245,3245,0
|
|
20231220,092700,98349855,3245,3245,3245,3235,6005
|
|
20231220,092600,78923510,3245,3240,3245,3240,1623
|
|
20231220,092500,73664975,3240,3245,3245,3240,2661
|
|
20231220,092400,65035030,3240,3240,3240,3240,3000
|
|
20231220,092300,55315030,3240,3240,3240,3240,601
|
|
20231220,092200,53367790,3240,3240,3240,3240,640
|
|
20231220,092100,51294190,3235,3240,3240,3235,1610
|
|
20231220,092000,46083035,3245,3245,3245,3245,105
|
|
20231220,091900,45742310,3250,3250,3250,3250,445
|
|
20231220,091800,44296060,3250,3245,3250,3245,495
|
|
20231220,091700,42689780,3245,3245,3245,3245,450
|
|
20231220,091600,41229530,3245,3245,3245,3245,483
|
|
20231220,091500,39662195,3245,3245,3245,3245,249
|
|
20231220,091400,38854190,3245,3245,3245,3245,777
|
|
20231220,091300,36332825,3245,3240,3245,3240,501
|
|
20231220,091200,34707085,3245,3250,3250,3245,1278
|
|
20231220,091100,30559970,3250,3245,3250,3245,551
|
|
20231220,091000,28770785,3245,3245,3245,3245,146
|
|
20231220,090900,28297015,3245,3250,3250,3245,118
|
|
20231220,090800,27914015,3250,3245,3250,3245,459
|
|
20231220,090700,26424405,3245,3245,3250,3240,195
|
|
20231220,090600,25792175,3245,3240,3245,3240,2855
|
|
20231220,090500,16535605,3240,3245,3245,3240,756
|
|
20231220,090400,14085935,3240,3240,3245,3240,1008
|
|
20231220,090300,10815480,3245,3245,3245,3245,75
|
|
20231220,090200,10572105,3250,3250,3250,3250,30
|
|
20231220,090100,10474605,3250,3245,3250,3245,845
|
|
20231220,090000,7730710,3240,3245,3250,3240,2383
|