602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,185800,4060535640,3400,3400,3400,3400,0
|
|
20231213,185700,4060535640,3400,3400,3400,3400,0
|
|
20231213,185600,4060535640,3400,3400,3400,3400,0
|
|
20231213,185500,4060535640,3400,3400,3400,3400,0
|
|
20231213,185400,4060535640,3400,3400,3400,3400,0
|
|
20231213,185300,4060535640,3400,3400,3400,3400,0
|
|
20231213,185200,4060535640,3400,3400,3400,3400,0
|
|
20231213,185100,4060535640,3400,3400,3400,3400,0
|
|
20231213,185000,4060535640,3400,3400,3400,3400,0
|
|
20231213,184900,4060535640,3400,3400,3400,3400,0
|
|
20231213,184800,4060535640,3400,3400,3400,3400,0
|
|
20231213,184700,4060535640,3400,3400,3400,3400,0
|
|
20231213,184600,4060535640,3400,3400,3400,3400,0
|
|
20231213,184500,4060535640,3400,3400,3400,3400,0
|
|
20231213,184400,4060535640,3400,3400,3400,3400,0
|
|
20231213,184300,4060535640,3400,3400,3400,3400,0
|
|
20231213,184200,4060535640,3400,3400,3400,3400,0
|
|
20231213,184100,4060535640,3400,3400,3400,3400,0
|
|
20231213,184000,4060535640,3400,3400,3400,3400,0
|
|
20231213,183900,4060535640,3400,3400,3400,3400,0
|
|
20231213,183800,4060535640,3400,3400,3400,3400,0
|
|
20231213,183700,4060535640,3400,3400,3400,3400,0
|
|
20231213,183600,4060535640,3400,3400,3400,3400,0
|
|
20231213,183500,4060535640,3400,3400,3400,3400,0
|
|
20231213,183400,4060535640,3400,3400,3400,3400,0
|
|
20231213,183300,4060535640,3400,3400,3400,3400,0
|
|
20231213,183200,4060535640,3400,3400,3400,3400,0
|
|
20231213,183100,4060535640,3400,3400,3400,3400,0
|
|
20231213,183000,4060535640,3400,3400,3400,3400,0
|
|
20231213,182900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,182800,4060535640,3400,3400,3400,3400,0
|
|
20231213,182700,4060535640,3400,3400,3400,3400,0
|
|
20231213,182600,4060535640,3400,3400,3400,3400,0
|
|
20231213,182500,4060535640,3400,3400,3400,3400,0
|
|
20231213,182400,4060535640,3400,3400,3400,3400,0
|
|
20231213,182300,4060535640,3400,3400,3400,3400,0
|
|
20231213,182200,4060535640,3400,3400,3400,3400,0
|
|
20231213,182100,4060535640,3400,3400,3400,3400,0
|
|
20231213,182000,4060535640,3400,3400,3400,3400,0
|
|
20231213,181900,4060535640,3400,3400,3400,3400,0
|
|
20231213,181800,4060535640,3400,3400,3400,3400,0
|
|
20231213,181700,4060535640,3400,3400,3400,3400,0
|
|
20231213,181600,4060535640,3400,3400,3400,3400,0
|
|
20231213,181500,4060535640,3400,3400,3400,3400,0
|
|
20231213,181400,4060535640,3400,3400,3400,3400,0
|
|
20231213,181300,4060535640,3400,3400,3400,3400,0
|
|
20231213,181200,4060535640,3400,3400,3400,3400,0
|
|
20231213,181100,4060535640,3400,3400,3400,3400,0
|
|
20231213,181000,4060535640,3400,3400,3400,3400,0
|
|
20231213,180900,4060535640,3400,3400,3400,3400,0
|
|
20231213,180800,4060535640,3400,3400,3400,3400,0
|
|
20231213,180700,4060535640,3400,3400,3400,3400,0
|
|
20231213,180600,4060535640,3400,3400,3400,3400,0
|
|
20231213,180500,4060535640,3400,3400,3400,3400,0
|
|
20231213,180400,4060535640,3400,3400,3400,3400,0
|
|
20231213,180300,4060535640,3400,3400,3400,3400,0
|
|
20231213,180200,4060535640,3400,3400,3400,3400,0
|
|
20231213,180100,4060535640,3400,3400,3400,3400,0
|
|
20231213,180000,4060535640,3400,3400,3400,3400,0
|
|
20231213,175900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,175800,4060535640,3400,3400,3400,3400,0
|
|
20231213,175700,4060535640,3400,3400,3400,3400,0
|
|
20231213,175600,4060535640,3400,3400,3400,3400,0
|
|
20231213,175500,4060535640,3400,3400,3400,3400,0
|
|
20231213,175400,4060535640,3400,3400,3400,3400,0
|
|
20231213,175300,4060535640,3400,3400,3400,3400,0
|
|
20231213,175200,4060535640,3400,3400,3400,3400,0
|
|
20231213,175100,4060535640,3400,3400,3400,3400,0
|
|
20231213,175000,4060535640,3400,3400,3400,3400,0
|
|
20231213,174900,4060535640,3400,3400,3400,3400,0
|
|
20231213,174800,4060535640,3400,3400,3400,3400,0
|
|
20231213,174700,4060535640,3400,3400,3400,3400,0
|
|
20231213,174600,4060535640,3400,3400,3400,3400,0
|
|
20231213,174500,4060535640,3400,3400,3400,3400,0
|
|
20231213,174400,4060535640,3400,3400,3400,3400,0
|
|
20231213,174300,4060535640,3400,3400,3400,3400,0
|
|
20231213,174200,4060535640,3400,3400,3400,3400,0
|
|
20231213,174100,4060535640,3400,3400,3400,3400,0
|
|
20231213,174000,4060535640,3400,3400,3400,3400,0
|
|
20231213,173900,4060535640,3400,3400,3400,3400,0
|
|
20231213,173800,4060535640,3400,3400,3400,3400,0
|
|
20231213,173700,4060535640,3400,3400,3400,3400,0
|
|
20231213,173600,4060535640,3400,3400,3400,3400,0
|
|
20231213,173500,4060535640,3400,3400,3400,3400,0
|
|
20231213,173400,4060535640,3400,3400,3400,3400,0
|
|
20231213,173300,4060535640,3400,3400,3400,3400,0
|
|
20231213,173200,4060535640,3400,3400,3400,3400,0
|
|
20231213,173100,4060535640,3400,3400,3400,3400,0
|
|
20231213,173000,4060535640,3400,3400,3400,3400,0
|
|
20231213,172900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,172800,4060535640,3400,3400,3400,3400,0
|
|
20231213,172700,4060535640,3400,3400,3400,3400,0
|
|
20231213,172600,4060535640,3400,3400,3400,3400,0
|
|
20231213,172500,4060535640,3400,3400,3400,3400,0
|
|
20231213,172400,4060535640,3400,3400,3400,3400,0
|
|
20231213,172300,4060535640,3400,3400,3400,3400,0
|
|
20231213,172200,4060535640,3400,3400,3400,3400,0
|
|
20231213,172100,4060535640,3400,3400,3400,3400,0
|
|
20231213,172000,4060535640,3400,3400,3400,3400,0
|
|
20231213,171900,4060535640,3400,3400,3400,3400,0
|
|
20231213,171800,4060535640,3400,3400,3400,3400,0
|
|
20231213,171700,4060535640,3400,3400,3400,3400,0
|
|
20231213,171600,4060535640,3400,3400,3400,3400,0
|
|
20231213,171500,4060535640,3400,3400,3400,3400,0
|
|
20231213,171400,4060535640,3400,3400,3400,3400,0
|
|
20231213,171300,4060535640,3400,3400,3400,3400,0
|
|
20231213,171200,4060535640,3400,3400,3400,3400,0
|
|
20231213,171100,4060535640,3400,3400,3400,3400,0
|
|
20231213,171000,4060535640,3400,3400,3400,3400,0
|
|
20231213,170900,4060535640,3400,3400,3400,3400,0
|
|
20231213,170800,4060535640,3400,3400,3400,3400,0
|
|
20231213,170700,4060535640,3400,3400,3400,3400,0
|
|
20231213,170600,4060535640,3400,3400,3400,3400,0
|
|
20231213,170500,4060535640,3400,3400,3400,3400,0
|
|
20231213,170400,4060535640,3400,3400,3400,3400,0
|
|
20231213,170300,4060535640,3400,3400,3400,3400,0
|
|
20231213,170200,4060535640,3400,3400,3400,3400,0
|
|
20231213,170100,4060535640,3400,3400,3400,3400,0
|
|
20231213,170000,4060535640,3400,3400,3400,3400,0
|
|
20231213,165900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,165800,4060535640,3400,3400,3400,3400,0
|
|
20231213,165700,4060535640,3400,3400,3400,3400,0
|
|
20231213,165600,4060535640,3400,3400,3400,3400,0
|
|
20231213,165500,4060535640,3400,3400,3400,3400,0
|
|
20231213,165400,4060535640,3400,3400,3400,3400,0
|
|
20231213,165300,4060535640,3400,3400,3400,3400,0
|
|
20231213,165200,4060535640,3400,3400,3400,3400,0
|
|
20231213,165100,4060535640,3400,3400,3400,3400,0
|
|
20231213,165000,4060535640,3400,3400,3400,3400,0
|
|
20231213,164900,4060535640,3400,3400,3400,3400,0
|
|
20231213,164800,4060535640,3400,3400,3400,3400,0
|
|
20231213,164700,4060535640,3400,3400,3400,3400,0
|
|
20231213,164600,4060535640,3400,3400,3400,3400,0
|
|
20231213,164500,4060535640,3400,3400,3400,3400,0
|
|
20231213,164400,4060535640,3400,3400,3400,3400,0
|
|
20231213,164300,4060535640,3400,3400,3400,3400,0
|
|
20231213,164200,4060535640,3400,3400,3400,3400,0
|
|
20231213,164100,4060535640,3400,3400,3400,3400,0
|
|
20231213,164000,4060535640,3400,3400,3400,3400,0
|
|
20231213,163900,4060535640,3400,3400,3400,3400,0
|
|
20231213,163800,4060535640,3400,3400,3400,3400,0
|
|
20231213,163700,4060535640,3400,3400,3400,3400,0
|
|
20231213,163600,4060535640,3400,3400,3400,3400,0
|
|
20231213,163500,4060535640,3400,3400,3400,3400,0
|
|
20231213,163400,4060535640,3400,3400,3400,3400,0
|
|
20231213,163300,4060535640,3400,3400,3400,3400,0
|
|
20231213,163200,4060535640,3400,3400,3400,3400,0
|
|
20231213,163100,4060535640,3400,3400,3400,3400,0
|
|
20231213,163000,4060535640,3400,3400,3400,3400,0
|
|
20231213,162900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,162800,4060535640,3400,3400,3400,3400,0
|
|
20231213,162700,4060535640,3400,3400,3400,3400,0
|
|
20231213,162600,4060535640,3400,3400,3400,3400,0
|
|
20231213,162500,4060535640,3400,3400,3400,3400,0
|
|
20231213,162400,4060535640,3400,3400,3400,3400,0
|
|
20231213,162300,4060535640,3400,3400,3400,3400,0
|
|
20231213,162200,4060535640,3400,3400,3400,3400,0
|
|
20231213,162100,4060535640,3400,3400,3400,3400,0
|
|
20231213,162000,4060535640,3400,3400,3400,3400,0
|
|
20231213,161900,4060535640,3400,3400,3400,3400,0
|
|
20231213,161800,4060535640,3400,3400,3400,3400,0
|
|
20231213,161700,4060535640,3400,3400,3400,3400,0
|
|
20231213,161600,4060535640,3400,3400,3400,3400,0
|
|
20231213,161500,4060535640,3400,3400,3400,3400,0
|
|
20231213,161400,4060535640,3400,3400,3400,3400,0
|
|
20231213,161300,4060535640,3400,3400,3400,3400,0
|
|
20231213,161200,4060535640,3400,3400,3400,3400,0
|
|
20231213,161100,4060535640,3400,3400,3400,3400,0
|
|
20231213,161000,4060535640,3400,3400,3400,3400,0
|
|
20231213,160900,4060535640,3400,3400,3400,3400,0
|
|
20231213,160800,4060535640,3400,3400,3400,3400,0
|
|
20231213,160700,4060535640,3400,3400,3400,3400,0
|
|
20231213,160600,4060535640,3400,3400,3400,3400,0
|
|
20231213,160500,4060535640,3400,3400,3400,3400,0
|
|
20231213,160400,4060535640,3400,3400,3400,3400,0
|
|
20231213,160300,4060535640,3400,3400,3400,3400,0
|
|
20231213,160200,4060535640,3400,3400,3400,3400,0
|
|
20231213,160100,4060535640,3400,3400,3400,3400,0
|
|
20231213,160000,4060535640,3400,3400,3400,3400,0
|
|
20231213,155900,4060535640,3400,3400,3400,3400,13867
|
|
20231213,155800,4060535640,3400,3400,3400,3400,0
|
|
20231213,155700,4060535640,3400,3400,3400,3400,0
|
|
20231213,155600,4060535640,3400,3400,3400,3400,0
|
|
20231213,155500,4060535640,3400,3400,3400,3400,0
|
|
20231213,155400,4060535640,3400,3400,3400,3400,0
|
|
20231213,155300,4060535640,3400,3400,3400,3400,0
|
|
20231213,155200,4060535640,3400,3400,3400,3400,0
|
|
20231213,155100,4060535640,3400,3400,3400,3400,0
|
|
20231213,155000,4060535640,3400,3400,3400,3400,0
|
|
20231213,154900,4060535640,3400,3400,3400,3400,0
|
|
20231213,154800,4060535640,3400,3400,3400,3400,0
|
|
20231213,154700,4060535640,3400,3400,3400,3400,0
|
|
20231213,154600,4060535640,3400,3400,3400,3400,0
|
|
20231213,154500,4060535640,3400,3400,3400,3400,0
|
|
20231213,154400,4060535640,3400,3400,3400,3400,0
|
|
20231213,154300,4060535640,3400,3400,3400,3400,0
|
|
20231213,154200,4060535640,3400,3400,3400,3400,0
|
|
20231213,154100,4060535640,3400,3400,3400,3400,0
|
|
20231213,154000,4060535640,3400,3400,3400,3400,0
|
|
20231213,153900,4060535640,3400,3400,3400,3400,0
|
|
20231213,153800,4060535640,3400,3400,3400,3400,0
|
|
20231213,153700,4060535640,3400,3400,3400,3400,0
|
|
20231213,153600,4060535640,3400,3400,3400,3400,0
|
|
20231213,153500,4060535640,3400,3400,3400,3400,0
|
|
20231213,153400,4060535640,3400,3400,3400,3400,0
|
|
20231213,153300,4060535640,3400,3400,3400,3400,0
|
|
20231213,153200,4060535640,3400,3400,3400,3400,0
|
|
20231213,153100,4060535640,3400,3400,3400,3400,0
|
|
20231213,153000,4060535640,3400,3400,3400,3400,13867
|
|
20231213,152900,4013387840,3390,3390,3390,3390,0
|
|
20231213,152800,4013387840,3390,3390,3390,3390,0
|
|
20231213,152700,4013387840,3390,3390,3390,3390,0
|
|
20231213,152600,4013387840,3390,3390,3390,3390,0
|
|
20231213,152500,4013387840,3390,3390,3390,3390,0
|
|
20231213,152400,4013387840,3390,3390,3390,3390,0
|
|
20231213,152300,4013387840,3390,3390,3390,3390,0
|
|
20231213,152200,4013387840,3390,3390,3390,3390,0
|
|
20231213,152100,4013387840,3390,3390,3390,3390,0
|
|
20231213,152000,4013387840,3390,3390,3390,3390,0
|
|
20231213,151900,4013387840,3390,3385,3390,3375,815
|
|
20231213,151800,4010628655,3380,3380,3385,3375,515
|
|
20231213,151700,4008888220,3375,3375,3385,3375,2981
|
|
20231213,151600,3998822430,3375,3380,3380,3370,3289
|
|
20231213,151500,3987731180,3370,3375,3375,3370,1282
|
|
20231213,151400,3983408955,3380,3380,3380,3375,403
|
|
20231213,151300,3982048815,3375,3375,3380,3375,8383
|
|
20231213,151200,3953745475,3375,3370,3375,3370,3124
|
|
20231213,151100,3943202475,3370,3370,3375,3370,1381
|
|
20231213,151000,3938543950,3370,3370,3370,3370,786
|
|
20231213,150900,3935895130,3370,3370,3370,3370,201
|
|
20231213,150800,3935217760,3370,3370,3370,3370,0
|
|
20231213,150700,3935217760,3370,3375,3375,3370,8388
|
|
20231213,150600,3906936085,3375,3375,3375,3375,1301
|
|
20231213,150500,3902545210,3375,3380,3380,3375,1296
|
|
20231213,150400,3898169585,3375,3375,3380,3370,2582
|
|
20231213,150300,3889457330,3370,3375,3375,3370,473
|
|
20231213,150200,3887861230,3375,3370,3375,3370,322
|
|
20231213,150100,3886775835,3370,3370,3370,3370,1162
|
|
20231213,150000,3882859895,3370,3375,3375,3370,5858
|
|
20231213,145900,3863109145,3375,3380,3385,3375,1646
|
|
20231213,145800,3857548105,3380,3380,3380,3380,31
|
|
20231213,145700,3857443325,3385,3385,3385,3385,24
|
|
20231213,145600,3857362085,3385,3385,3385,3385,303
|
|
20231213,145500,3856336430,3380,3380,3380,3380,150
|
|
20231213,145400,3855829430,3385,3380,3385,3380,1585
|
|
20231213,145300,3850472080,3375,3380,3380,3375,1121
|
|
20231213,145200,3846687205,3380,3380,3380,3375,590
|
|
20231213,145100,3844693505,3380,3375,3380,3375,212
|
|
20231213,145000,3843977685,3375,3375,3375,3375,1
|
|
20231213,144900,3843974310,3375,3380,3380,3375,2023
|
|
20231213,144800,3837146635,3375,3380,3380,3375,259
|
|
20231213,144700,3836272490,3380,3380,3380,3380,723
|
|
20231213,144600,3833828750,3380,3380,3380,3375,1046
|
|
20231213,144500,3830296950,3380,3375,3380,3375,730
|
|
20231213,144400,3827830550,3375,3380,3385,3375,10966
|
|
20231213,144300,3790793770,3385,3385,3385,3380,1638
|
|
20231213,144200,3785253195,3380,3385,3385,3380,1107
|
|
20231213,144100,3781510150,3385,3385,3385,3385,2831
|
|
20231213,144000,3771927215,3380,3385,3385,3380,1278
|
|
20231213,143900,3767603375,3385,3385,3385,3380,1171
|
|
20231213,143800,3763643910,3385,3385,3385,3385,0
|
|
20231213,143700,3763643910,3385,3385,3385,3385,203
|
|
20231213,143600,3762956755,3385,3385,3385,3385,220
|
|
20231213,143500,3762212055,3385,3385,3385,3385,80
|
|
20231213,143400,3761941255,3385,3385,3385,3385,978
|
|
20231213,143300,3758630725,3385,3385,3385,3385,32
|
|
20231213,143200,3758522405,3380,3380,3380,3380,671
|
|
20231213,143100,3756254425,3380,3385,3385,3380,672
|
|
20231213,143000,3753983060,3385,3390,3390,3385,4798
|
|
20231213,142900,3737739010,3385,3385,3390,3385,1252
|
|
20231213,142800,3733497955,3385,3375,3385,3375,2461
|
|
20231213,142700,3725191780,3375,3370,3375,3365,4414
|
|
20231213,142600,3710313715,3370,3375,3375,3370,5800
|
|
20231213,142500,3690763875,3375,3370,3375,3370,1276
|
|
20231213,142400,3686460420,3370,3370,3375,3370,9359
|
|
20231213,142300,3654919545,3370,3380,3385,3370,6296
|
|
20231213,142200,3633667085,3380,3385,3385,3380,3030
|
|
20231213,142100,3623425185,3380,3385,3385,3380,1401
|
|
20231213,142000,3618683300,3385,3380,3385,3380,3526
|
|
20231213,141900,3606752920,3380,3380,3385,3380,7447
|
|
20231213,141800,3581580560,3380,3385,3385,3380,8084
|
|
20231213,141700,3554241265,3385,3385,3390,3385,1799
|
|
20231213,141600,3548151645,3390,3385,3390,3385,1864
|
|
20231213,141500,3541841305,3390,3390,3390,3390,792
|
|
20231213,141400,3539156425,3390,3390,3390,3390,467
|
|
20231213,141300,3537573295,3390,3390,3390,3390,1769
|
|
20231213,141200,3531576385,3390,3390,3390,3390,1152
|
|
20231213,141100,3527671105,3390,3390,3390,3390,3223
|
|
20231213,141000,3516745135,3390,3395,3395,3390,3171
|
|
20231213,140900,3505987105,3395,3395,3395,3395,5
|
|
20231213,140800,3505970130,3395,3400,3400,3395,579
|
|
20231213,140700,3504003905,3395,3395,3395,3395,50
|
|
20231213,140600,3503834155,3395,3395,3395,3395,400
|
|
20231213,140500,3502476155,3395,3395,3395,3395,38
|
|
20231213,140400,3502347145,3395,3390,3395,3390,5602
|
|
20231213,140300,3483336255,3395,3390,3395,3390,2408
|
|
20231213,140200,3475165640,3395,3395,3395,3395,208
|
|
20231213,140100,3474459480,3390,3390,3390,3390,5676
|
|
20231213,140000,3455217840,3395,3395,3395,3395,1176
|
|
20231213,135900,3451225320,3395,3395,3395,3395,2274
|
|
20231213,135800,3443505090,3395,3390,3395,3390,297
|
|
20231213,135700,3442496785,3395,3390,3395,3390,654
|
|
20231213,135600,3440277220,3395,3395,3400,3395,1249
|
|
20231213,135500,3436036745,3395,3400,3400,3395,4061
|
|
20231213,135400,3422249195,3400,3400,3400,3400,188
|
|
20231213,135300,3421609995,3400,3400,3400,3400,640
|
|
20231213,135200,3419433995,3400,3400,3400,3400,400
|
|
20231213,135100,3418073995,3400,3400,3400,3400,501
|
|
20231213,135000,3416370595,3400,3400,3400,3400,2945
|
|
20231213,134900,3406357595,3400,3400,3405,3400,1006
|
|
20231213,134800,3402937115,3405,3410,3410,3405,912
|
|
20231213,134700,3399827210,3400,3405,3405,3400,2106
|
|
20231213,134600,3392659380,3400,3405,3405,3400,2574
|
|
20231213,134500,3383897910,3400,3405,3405,3400,4601
|
|
20231213,134400,3368249810,3405,3405,3405,3405,615
|
|
20231213,134300,3366155735,3405,3405,3405,3400,2493
|
|
20231213,134200,3357667080,3405,3405,3405,3405,1332
|
|
20231213,134100,3353131620,3405,3405,3405,3405,126
|
|
20231213,134000,3352702590,3405,3400,3405,3400,315
|
|
20231213,133900,3351630620,3400,3400,3400,3400,805
|
|
20231213,133800,3348893620,3400,3400,3400,3400,3171
|
|
20231213,133700,3338112220,3400,3405,3405,3400,3700
|
|
20231213,133600,3325529585,3405,3405,3405,3405,913
|
|
20231213,133500,3322420820,3405,3410,3410,3405,403
|
|
20231213,133400,3321048600,3410,3410,3410,3410,69
|
|
20231213,133300,3320813310,3410,3410,3410,3410,66
|
|
20231213,133200,3320588250,3410,3410,3410,3410,392
|
|
20231213,133100,3319251530,3410,3415,3415,3410,29
|
|
20231213,133000,3319152635,3410,3410,3410,3405,10824
|
|
20231213,132900,3282268345,3415,3415,3415,3415,30
|
|
20231213,132800,3282165895,3415,3415,3415,3415,4
|
|
20231213,132700,3282152235,3415,3420,3420,3415,468
|
|
20231213,132600,3280552515,3420,3415,3420,3415,145
|
|
20231213,132500,3280057320,3415,3420,3425,3415,4116
|
|
20231213,132400,3265999530,3415,3410,3415,3405,2344
|
|
20231213,132300,3258004250,3410,3410,3410,3410,45
|
|
20231213,132200,3257850800,3410,3410,3410,3410,0
|
|
20231213,132100,3257850800,3410,3410,3410,3410,259
|
|
20231213,132000,3256967610,3410,3410,3415,3410,2429
|
|
20231213,131900,3248684715,3410,3410,3410,3410,0
|
|
20231213,131800,3248684715,3410,3405,3410,3405,2660
|
|
20231213,131700,3239625300,3405,3410,3410,3405,11500
|
|
20231213,131600,3200445820,3410,3415,3415,3410,2721
|
|
20231213,131500,3191161050,3415,3415,3415,3415,1602
|
|
20231213,131400,3185690220,3415,3415,3415,3410,188
|
|
20231213,131300,3185048205,3415,3420,3420,3415,4754
|
|
20231213,131200,3168810475,3420,3420,3420,3420,584
|
|
20231213,131100,3166813195,3420,3420,3425,3415,1983
|
|
20231213,131000,3160032700,3420,3430,3430,3420,5895
|
|
20231213,130900,3139871785,3430,3430,3430,3430,0
|
|
20231213,130800,3139871785,3430,3430,3430,3430,98
|
|
20231213,130700,3139535645,3430,3420,3430,3420,350
|
|
20231213,130600,3138336645,3420,3430,3430,3420,1632
|
|
20231213,130500,3132755195,3425,3420,3425,3420,635
|
|
20231213,130400,3130582960,3425,3435,3435,3425,1309
|
|
20231213,130300,3126099485,3430,3425,3430,3425,365
|
|
20231213,130200,3124847860,3425,3425,3425,3425,2448
|
|
20231213,130100,3116463460,3420,3425,3425,3420,96
|
|
20231213,130000,3116134995,3425,3425,3425,3425,681
|
|
20231213,125900,3113802570,3425,3420,3425,3420,4001
|
|
20231213,125800,3100118815,3420,3420,3420,3420,91
|
|
20231213,125700,3099807595,3420,3420,3420,3420,29
|
|
20231213,125600,3099708415,3420,3420,3420,3420,205
|
|
20231213,125500,3099007315,3420,3420,3420,3420,44
|
|
20231213,125400,3098856835,3415,3420,3420,3415,808
|
|
20231213,125300,3096093500,3420,3420,3420,3420,594
|
|
20231213,125200,3094062020,3420,3425,3425,3420,1470
|
|
20231213,125100,3089032370,3420,3420,3420,3420,1
|
|
20231213,125000,3089028950,3425,3425,3425,3425,68
|
|
20231213,124900,3088796050,3425,3420,3425,3420,1252
|
|
20231213,124800,3084514005,3420,3420,3420,3420,1013
|
|
20231213,124700,3081049545,3415,3410,3415,3410,503
|
|
20231213,124600,3079331825,3410,3410,3410,3410,624
|
|
20231213,124500,3077203985,3405,3415,3415,3405,3
|
|
20231213,124400,3077193750,3405,3410,3410,3405,609
|
|
20231213,124300,3075117065,3410,3410,3410,3410,965
|
|
20231213,124200,3071826415,3415,3415,3415,3415,3
|
|
20231213,124100,3071816170,3410,3410,3410,3410,533
|
|
20231213,124000,3069998640,3410,3415,3415,3410,5889
|
|
20231213,123900,3049910545,3420,3420,3420,3420,359
|
|
20231213,123800,3048682765,3420,3420,3420,3420,1163
|
|
20231213,123700,3044705305,3420,3420,3420,3420,26
|
|
20231213,123600,3044616385,3420,3420,3420,3420,7
|
|
20231213,123500,3044592445,3420,3420,3420,3420,2
|
|
20231213,123400,3044585605,3415,3415,3415,3415,628
|
|
20231213,123300,3042440985,3415,3420,3420,3415,1868
|
|
20231213,123200,3036053410,3415,3415,3415,3415,5
|
|
20231213,123100,3036036335,3415,3415,3415,3415,21
|
|
20231213,123000,3035964620,3415,3415,3415,3415,1
|
|
20231213,122900,3035961205,3415,3415,3415,3410,3492
|
|
20231213,122800,3024039485,3415,3415,3415,3415,1903
|
|
20231213,122700,3017540740,3410,3410,3410,3410,360
|
|
20231213,122600,3016313140,3410,3410,3410,3410,131
|
|
20231213,122500,3015866430,3410,3410,3410,3405,218
|
|
20231213,122400,3015123550,3405,3425,3425,3405,10903
|
|
20231213,122300,2977926865,3420,3415,3420,3415,2010
|
|
20231213,122200,2971052675,3415,3410,3415,3410,1489
|
|
20231213,122100,2965970240,3415,3415,3415,3410,1796
|
|
20231213,122000,2959841695,3415,3415,3415,3415,1026
|
|
20231213,121900,2956337905,3420,3420,3420,3420,100
|
|
20231213,121800,2955995905,3420,3420,3420,3415,1002
|
|
20231213,121700,2952573325,3415,3415,3415,3415,1001
|
|
20231213,121600,2949154910,3415,3425,3425,3415,1449
|
|
20231213,121500,2944203290,3425,3420,3425,3420,135
|
|
20231213,121400,2943741090,3425,3425,3425,3425,313
|
|
20231213,121300,2942669065,3425,3425,3425,3420,2781
|
|
20231213,121200,2933155510,3420,3430,3430,3420,9649
|
|
20231213,121100,2900116555,3435,3435,3435,3430,615
|
|
20231213,121000,2898007090,3430,3430,3430,3430,5203
|
|
20231213,120900,2880160800,3430,3430,3430,3430,201
|
|
20231213,120800,2879471370,3430,3430,3430,3430,150
|
|
20231213,120700,2878956870,3430,3435,3435,3430,2416
|
|
20231213,120600,2870660630,3435,3430,3435,3430,61
|
|
20231213,120500,2870451290,3430,3430,3430,3430,9
|
|
20231213,120400,2870420420,3430,3430,3430,3430,202
|
|
20231213,120300,2869727560,3430,3430,3430,3425,951
|
|
20231213,120200,2866465690,3435,3435,3435,3435,251
|
|
20231213,120100,2865603505,3435,3435,3435,3435,179
|
|
20231213,120000,2864988640,3430,3430,3430,3430,0
|
|
20231213,115900,2864988640,3430,3430,3430,3430,0
|
|
20231213,115800,2864988640,3430,3430,3430,3430,216
|
|
20231213,115700,2864247760,3430,3430,3430,3430,675
|
|
20231213,115600,2861932510,3430,3430,3435,3430,2197
|
|
20231213,115500,2854391775,3435,3435,3435,3430,506
|
|
20231213,115400,2852655440,3430,3430,3430,3430,567
|
|
20231213,115300,2850710630,3430,3430,3430,3430,0
|
|
20231213,115200,2850710630,3430,3430,3430,3430,156
|
|
20231213,115100,2850175550,3430,3430,3430,3430,1282
|
|
20231213,115000,2845778290,3430,3440,3440,3430,6987
|
|
20231213,114900,2821799465,3440,3440,3440,3440,0
|
|
20231213,114800,2821799465,3440,3440,3440,3440,3019
|
|
20231213,114700,2811414105,3440,3440,3440,3440,926
|
|
20231213,114600,2808228665,3440,3440,3440,3440,5
|
|
20231213,114500,2808211465,3440,3440,3440,3440,0
|
|
20231213,114400,2808211465,3440,3445,3445,3440,2916
|
|
20231213,114300,2798179105,3445,3450,3450,3445,3832
|
|
20231213,114200,2784967235,3450,3450,3450,3450,202
|
|
20231213,114100,2784270335,3450,3450,3455,3450,3455
|
|
20231213,114000,2772350085,3450,3450,3450,3450,500
|
|
20231213,113900,2770625085,3445,3445,3445,3445,0
|
|
20231213,113800,2770625085,3445,3445,3445,3445,2061
|
|
20231213,113700,2763524940,3445,3445,3445,3445,0
|
|
20231213,113600,2763524940,3445,3445,3445,3445,0
|
|
20231213,113500,2763524940,3445,3450,3450,3445,629
|
|
20231213,113400,2761354930,3450,3455,3455,3445,7009
|
|
20231213,113300,2737146310,3455,3455,3460,3455,1333
|
|
20231213,113200,2732540635,3455,3450,3460,3450,23381
|
|
20231213,113100,2651724225,3450,3435,3450,3435,3119
|
|
20231213,113000,2640998115,3435,3430,3435,3430,3230
|
|
20231213,112900,2629913660,3435,3435,3440,3425,11873
|
|
20231213,112800,2589137495,3435,3440,3440,3430,2546
|
|
20231213,112700,2580398945,3440,3435,3440,3435,493
|
|
20231213,112600,2578704000,3435,3430,3435,3430,2334
|
|
20231213,112500,2570695880,3425,3425,3425,3425,3460
|
|
20231213,112400,2558845380,3430,3425,3430,3425,1066
|
|
20231213,112300,2555189330,3425,3430,3430,3425,3675
|
|
20231213,112200,2542586840,3435,3435,3435,3435,0
|
|
20231213,112100,2542586840,3435,3435,3435,3435,11
|
|
20231213,112000,2542549055,3430,3435,3435,3430,418
|
|
20231213,111900,2541115225,3435,3440,3440,3435,862
|
|
20231213,111800,2538153945,3440,3440,3440,3440,4
|
|
20231213,111700,2538140185,3435,3435,3435,3430,1334
|
|
20231213,111600,2533557960,3435,3435,3435,3435,2197
|
|
20231213,111500,2526011265,3440,3445,3445,3440,6484
|
|
20231213,111400,2503689970,3445,3450,3450,3445,1660
|
|
20231213,111300,2497970160,3455,3455,3455,3450,833
|
|
20231213,111200,2495094240,3455,3450,3455,3445,8245
|
|
20231213,111100,2466649690,3450,3445,3450,3445,1755
|
|
20231213,111000,2460602145,3445,3455,3455,3445,2489
|
|
20231213,110900,2452018475,3450,3450,3450,3450,3967
|
|
20231213,110800,2438332325,3455,3460,3460,3455,552
|
|
20231213,110700,2436423695,3455,3455,3455,3450,13594
|
|
20231213,110600,2389516650,3455,3455,3455,3450,257
|
|
20231213,110500,2388629975,3450,3460,3460,3450,8407
|
|
20231213,110400,2359578340,3460,3460,3465,3460,1818
|
|
20231213,110300,2353287450,3460,3460,3460,3460,2891
|
|
20231213,110200,2343284590,3460,3460,3465,3460,3611
|
|
20231213,110100,2330788940,3460,3465,3465,3460,3483
|
|
20231213,110000,2318721195,3465,3460,3465,3460,1829
|
|
20231213,105900,2312391700,3460,3460,3465,3455,2705
|
|
20231213,105800,2303030545,3460,3470,3470,3455,18433
|
|
20231213,105700,2239203220,3470,3475,3475,3465,9289
|
|
20231213,105600,2206962485,3465,3470,3485,3465,24738
|
|
20231213,105500,2121038285,3470,3475,3475,3470,10331
|
|
20231213,105400,2085156490,3475,3465,3480,3465,12463
|
|
20231213,105300,2041849060,3470,3470,3475,3470,7589
|
|
20231213,105200,2015515225,3470,3455,3470,3455,5459
|
|
20231213,105100,1996600290,3455,3460,3460,3455,6278
|
|
20231213,105000,1974885835,3465,3455,3465,3455,2139
|
|
20231213,104900,1967490495,3455,3460,3470,3455,8429
|
|
20231213,104800,1938298380,3460,3455,3460,3455,2893
|
|
20231213,104700,1928302955,3455,3465,3465,3450,7731
|
|
20231213,104600,1901551425,3465,3460,3470,3455,15383
|
|
20231213,104500,1848251995,3460,3445,3460,3440,8585
|
|
20231213,104400,1818643615,3445,3445,3445,3440,2319
|
|
20231213,104300,1810664780,3440,3445,3445,3440,1444
|
|
20231213,104200,1805697290,3445,3445,3445,3440,2447
|
|
20231213,104100,1797275235,3445,3445,3450,3445,4722
|
|
20231213,104000,1780994390,3445,3445,3445,3445,1550
|
|
20231213,103900,1775654640,3445,3460,3460,3445,9166
|
|
20231213,103800,1744011040,3460,3450,3460,3450,13181
|
|
20231213,103700,1698486995,3450,3445,3455,3445,6627
|
|
20231213,103600,1675626870,3450,3435,3450,3435,6978
|
|
20231213,103500,1651611825,3435,3430,3435,3430,690
|
|
20231213,103400,1649242460,3435,3435,3435,3435,1420
|
|
20231213,103300,1644364760,3440,3435,3440,3435,880
|
|
20231213,103200,1641341935,3435,3440,3445,3435,1069
|
|
20231213,103100,1637664250,3440,3440,3445,3440,3323
|
|
20231213,103000,1626226400,3440,3435,3440,3435,3247
|
|
20231213,102900,1615069175,3435,3445,3445,3430,3978
|
|
20231213,102800,1601399770,3445,3420,3445,3420,9218
|
|
20231213,102700,1569737140,3420,3420,3420,3410,3104
|
|
20231213,102600,1559134295,3420,3420,3420,3420,400
|
|
20231213,102500,1557766295,3420,3425,3425,3420,1789
|
|
20231213,102400,1551645465,3425,3425,3425,3425,3025
|
|
20231213,102300,1541284840,3430,3430,3430,3430,251
|
|
20231213,102200,1540423910,3425,3420,3425,3420,6158
|
|
20231213,102100,1519339935,3420,3420,3420,3420,184
|
|
20231213,102000,1518710655,3420,3415,3420,3415,480
|
|
20231213,101900,1517069805,3415,3420,3420,3415,659
|
|
20231213,101800,1514817660,3425,3415,3425,3410,5184
|
|
20231213,101700,1497134075,3420,3415,3420,3410,666
|
|
20231213,101600,1494858255,3410,3415,3420,3405,6675
|
|
20231213,101500,1472096405,3415,3420,3420,3415,2517
|
|
20231213,101400,1463495475,3420,3410,3425,3410,4110
|
|
20231213,101300,1449455165,3410,3405,3410,3400,2013
|
|
20231213,101200,1442600620,3400,3405,3405,3400,179
|
|
20231213,101100,1441991450,3400,3405,3405,3395,2220
|
|
20231213,101000,1434451880,3400,3405,3410,3400,6897
|
|
20231213,100900,1411001420,3405,3410,3410,3405,1761
|
|
20231213,100800,1405003995,3405,3410,3410,3405,1441
|
|
20231213,100700,1400091335,3410,3420,3420,3400,9336
|
|
20231213,100600,1368255345,3415,3420,3420,3415,2843
|
|
20231213,100500,1358532320,3420,3425,3425,3420,2290
|
|
20231213,100400,1350689395,3425,3425,3425,3420,2653
|
|
20231213,100300,1341615145,3425,3420,3425,3420,8651
|
|
20231213,100200,1312023910,3415,3425,3425,3415,598
|
|
20231213,100100,1309980545,3425,3420,3425,3415,1743
|
|
20231213,100000,1304024185,3420,3420,3420,3420,2047
|
|
20231213,095900,1297023445,3420,3420,3425,3415,1173
|
|
20231213,095800,1293012785,3420,3415,3420,3415,753
|
|
20231213,095700,1290438130,3415,3420,3420,3415,1985
|
|
20231213,095600,1283649750,3420,3420,3425,3415,3789
|
|
20231213,095500,1270690365,3420,3415,3425,3415,1537
|
|
20231213,095400,1265434190,3415,3420,3430,3415,4911
|
|
20231213,095300,1248625375,3425,3440,3440,3420,7680
|
|
20231213,095200,1222336445,3440,3420,3440,3420,3387
|
|
20231213,095100,1210707500,3420,3425,3425,3420,1324
|
|
20231213,095000,1206174930,3430,3430,3430,3420,6002
|
|
20231213,094900,1185608540,3430,3430,3430,3425,5125
|
|
20231213,094800,1168036800,3435,3425,3435,3425,744
|
|
20231213,094700,1165481260,3430,3440,3440,3430,10786
|
|
20231213,094600,1128401730,3450,3420,3450,3420,11914
|
|
20231213,094500,1087444810,3420,3420,3420,3420,570
|
|
20231213,094400,1085495410,3420,3415,3420,3410,1173
|
|
20231213,094300,1081492870,3410,3410,3410,3410,607
|
|
20231213,094200,1079423000,3410,3405,3410,3405,2644
|
|
20231213,094100,1070413300,3405,3410,3410,3405,3310
|
|
20231213,094000,1059142695,3410,3410,3415,3400,3856
|
|
20231213,093900,1046014320,3400,3410,3415,3400,7635
|
|
20231213,093800,1020028115,3410,3420,3420,3405,7872
|
|
20231213,093700,993179565,3420,3415,3420,3410,285
|
|
20231213,093600,992206190,3415,3415,3415,3415,2431
|
|
20231213,093500,983904325,3415,3410,3415,3410,4526
|
|
20231213,093400,968454995,3415,3430,3430,3410,5756
|
|
20231213,093300,948775535,3430,3445,3445,3425,17647
|
|
20231213,093200,888184765,3445,3440,3460,3435,40984
|
|
20231213,093100,746951080,3435,3420,3435,3420,9754
|
|
20231213,093000,713523120,3415,3415,3425,3415,8615
|
|
20231213,092900,684053035,3415,3405,3415,3405,13651
|
|
20231213,092800,637522800,3400,3400,3400,3400,2501
|
|
20231213,092700,629019400,3400,3380,3400,3380,31179
|
|
20231213,092600,523419100,3385,3390,3395,3380,4821
|
|
20231213,092500,507095815,3390,3390,3395,3390,144
|
|
20231213,092400,506606955,3390,3390,3395,3385,6337
|
|
20231213,092300,485138505,3390,3395,3395,3390,973
|
|
20231213,092200,481836350,3395,3410,3410,3395,1458
|
|
20231213,092100,476880270,3410,3395,3410,3395,9063
|
|
20231213,092000,446049440,3395,3400,3400,3390,4523
|
|
20231213,091900,430706600,3395,3390,3400,3390,687
|
|
20231213,091800,428374810,3390,3385,3390,3385,6641
|
|
20231213,091700,405865290,3385,3390,3390,3380,11702
|
|
20231213,091600,366247760,3390,3390,3395,3390,2783
|
|
20231213,091500,356813240,3390,3410,3410,3390,18369
|
|
20231213,091400,294382605,3405,3410,3410,3405,1620
|
|
20231213,091300,288863950,3405,3410,3410,3405,9035
|
|
20231213,091200,258057375,3405,3405,3410,3405,4131
|
|
20231213,091100,243980285,3405,3420,3425,3405,12454
|
|
20231213,091000,201386600,3425,3415,3430,3415,5752
|
|
20231213,090900,181681245,3410,3400,3410,3400,2849
|
|
20231213,090800,171980930,3400,3400,3400,3395,1100
|
|
20231213,090700,168243765,3400,3395,3400,3395,3926
|
|
20231213,090600,154897855,3400,3400,3405,3395,3960
|
|
20231213,090500,141433030,3405,3405,3415,3400,4669
|
|
20231213,090400,125540375,3405,3405,3420,3405,4426
|
|
20231213,090300,110439185,3410,3400,3410,3395,10470
|
|
20231213,090200,74850260,3400,3410,3410,3400,2760
|
|
20231213,090100,65453040,3405,3415,3415,3400,9789
|
|
20231213,090000,32092455,3420,3410,3425,3410,8611
|