602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,185800,8555852195,3515,3515,3515,3515,0
|
|
20231218,185700,8555852195,3515,3515,3515,3515,0
|
|
20231218,185600,8555852195,3515,3515,3515,3515,0
|
|
20231218,185500,8555852195,3515,3515,3515,3515,0
|
|
20231218,185400,8555852195,3515,3515,3515,3515,0
|
|
20231218,185300,8555852195,3515,3515,3515,3515,0
|
|
20231218,185200,8555852195,3515,3515,3515,3515,0
|
|
20231218,185100,8555852195,3515,3515,3515,3515,0
|
|
20231218,185000,8555852195,3515,3515,3515,3515,0
|
|
20231218,184900,8555852195,3515,3515,3515,3515,0
|
|
20231218,184800,8555852195,3515,3515,3515,3515,0
|
|
20231218,184700,8555852195,3515,3515,3515,3515,0
|
|
20231218,184600,8555852195,3515,3515,3515,3515,0
|
|
20231218,184500,8555852195,3515,3515,3515,3515,0
|
|
20231218,184400,8555852195,3515,3515,3515,3515,0
|
|
20231218,184300,8555852195,3515,3515,3515,3515,0
|
|
20231218,184200,8555852195,3515,3515,3515,3515,0
|
|
20231218,184100,8555852195,3515,3515,3515,3515,0
|
|
20231218,184000,8555852195,3515,3515,3515,3515,0
|
|
20231218,183900,8555852195,3515,3515,3515,3515,0
|
|
20231218,183800,8555852195,3515,3515,3515,3515,0
|
|
20231218,183700,8555852195,3515,3515,3515,3515,0
|
|
20231218,183600,8555852195,3515,3515,3515,3515,0
|
|
20231218,183500,8555852195,3515,3515,3515,3515,0
|
|
20231218,183400,8555852195,3515,3515,3515,3515,0
|
|
20231218,183300,8555852195,3515,3515,3515,3515,0
|
|
20231218,183200,8555852195,3515,3515,3515,3515,0
|
|
20231218,183100,8555852195,3515,3515,3515,3515,0
|
|
20231218,183000,8555852195,3515,3515,3515,3515,0
|
|
20231218,182900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,182800,8555852195,3515,3515,3515,3515,0
|
|
20231218,182700,8555852195,3515,3515,3515,3515,0
|
|
20231218,182600,8555852195,3515,3515,3515,3515,0
|
|
20231218,182500,8555852195,3515,3515,3515,3515,0
|
|
20231218,182400,8555852195,3515,3515,3515,3515,0
|
|
20231218,182300,8555852195,3515,3515,3515,3515,0
|
|
20231218,182200,8555852195,3515,3515,3515,3515,0
|
|
20231218,182100,8555852195,3515,3515,3515,3515,0
|
|
20231218,182000,8555852195,3515,3515,3515,3515,0
|
|
20231218,181900,8555852195,3515,3515,3515,3515,0
|
|
20231218,181800,8555852195,3515,3515,3515,3515,0
|
|
20231218,181700,8555852195,3515,3515,3515,3515,0
|
|
20231218,181600,8555852195,3515,3515,3515,3515,0
|
|
20231218,181500,8555852195,3515,3515,3515,3515,0
|
|
20231218,181400,8555852195,3515,3515,3515,3515,0
|
|
20231218,181300,8555852195,3515,3515,3515,3515,0
|
|
20231218,181200,8555852195,3515,3515,3515,3515,0
|
|
20231218,181100,8555852195,3515,3515,3515,3515,0
|
|
20231218,181000,8555852195,3515,3515,3515,3515,0
|
|
20231218,180900,8555852195,3515,3515,3515,3515,0
|
|
20231218,180800,8555852195,3515,3515,3515,3515,0
|
|
20231218,180700,8555852195,3515,3515,3515,3515,0
|
|
20231218,180600,8555852195,3515,3515,3515,3515,0
|
|
20231218,180500,8555852195,3515,3515,3515,3515,0
|
|
20231218,180400,8555852195,3515,3515,3515,3515,0
|
|
20231218,180300,8555852195,3515,3515,3515,3515,0
|
|
20231218,180200,8555852195,3515,3515,3515,3515,0
|
|
20231218,180100,8555852195,3515,3515,3515,3515,0
|
|
20231218,180000,8555852195,3515,3515,3515,3515,0
|
|
20231218,175900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,175800,8555852195,3515,3515,3515,3515,0
|
|
20231218,175700,8555852195,3515,3515,3515,3515,0
|
|
20231218,175600,8555852195,3515,3515,3515,3515,0
|
|
20231218,175500,8555852195,3515,3515,3515,3515,0
|
|
20231218,175400,8555852195,3515,3515,3515,3515,0
|
|
20231218,175300,8555852195,3515,3515,3515,3515,0
|
|
20231218,175200,8555852195,3515,3515,3515,3515,0
|
|
20231218,175100,8555852195,3515,3515,3515,3515,0
|
|
20231218,175000,8555852195,3515,3515,3515,3515,0
|
|
20231218,174900,8555852195,3515,3515,3515,3515,0
|
|
20231218,174800,8555852195,3515,3515,3515,3515,0
|
|
20231218,174700,8555852195,3515,3515,3515,3515,0
|
|
20231218,174600,8555852195,3515,3515,3515,3515,0
|
|
20231218,174500,8555852195,3515,3515,3515,3515,0
|
|
20231218,174400,8555852195,3515,3515,3515,3515,0
|
|
20231218,174300,8555852195,3515,3515,3515,3515,0
|
|
20231218,174200,8555852195,3515,3515,3515,3515,0
|
|
20231218,174100,8555852195,3515,3515,3515,3515,0
|
|
20231218,174000,8555852195,3515,3515,3515,3515,0
|
|
20231218,173900,8555852195,3515,3515,3515,3515,0
|
|
20231218,173800,8555852195,3515,3515,3515,3515,0
|
|
20231218,173700,8555852195,3515,3515,3515,3515,0
|
|
20231218,173600,8555852195,3515,3515,3515,3515,0
|
|
20231218,173500,8555852195,3515,3515,3515,3515,0
|
|
20231218,173400,8555852195,3515,3515,3515,3515,0
|
|
20231218,173300,8555852195,3515,3515,3515,3515,0
|
|
20231218,173200,8555852195,3515,3515,3515,3515,0
|
|
20231218,173100,8555852195,3515,3515,3515,3515,0
|
|
20231218,173000,8555852195,3515,3515,3515,3515,0
|
|
20231218,172900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,172800,8555852195,3515,3515,3515,3515,0
|
|
20231218,172700,8555852195,3515,3515,3515,3515,0
|
|
20231218,172600,8555852195,3515,3515,3515,3515,0
|
|
20231218,172500,8555852195,3515,3515,3515,3515,0
|
|
20231218,172400,8555852195,3515,3515,3515,3515,0
|
|
20231218,172300,8555852195,3515,3515,3515,3515,0
|
|
20231218,172200,8555852195,3515,3515,3515,3515,0
|
|
20231218,172100,8555852195,3515,3515,3515,3515,0
|
|
20231218,172000,8555852195,3515,3515,3515,3515,0
|
|
20231218,171900,8555852195,3515,3515,3515,3515,0
|
|
20231218,171800,8555852195,3515,3515,3515,3515,0
|
|
20231218,171700,8555852195,3515,3515,3515,3515,0
|
|
20231218,171600,8555852195,3515,3515,3515,3515,0
|
|
20231218,171500,8555852195,3515,3515,3515,3515,0
|
|
20231218,171400,8555852195,3515,3515,3515,3515,0
|
|
20231218,171300,8555852195,3515,3515,3515,3515,0
|
|
20231218,171200,8555852195,3515,3515,3515,3515,0
|
|
20231218,171100,8555852195,3515,3515,3515,3515,0
|
|
20231218,171000,8555852195,3515,3515,3515,3515,0
|
|
20231218,170900,8555852195,3515,3515,3515,3515,0
|
|
20231218,170800,8555852195,3515,3515,3515,3515,0
|
|
20231218,170700,8555852195,3515,3515,3515,3515,0
|
|
20231218,170600,8555852195,3515,3515,3515,3515,0
|
|
20231218,170500,8555852195,3515,3515,3515,3515,0
|
|
20231218,170400,8555852195,3515,3515,3515,3515,0
|
|
20231218,170300,8555852195,3515,3515,3515,3515,0
|
|
20231218,170200,8555852195,3515,3515,3515,3515,0
|
|
20231218,170100,8555852195,3515,3515,3515,3515,0
|
|
20231218,170000,8555852195,3515,3515,3515,3515,0
|
|
20231218,165900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,165800,8555852195,3515,3515,3515,3515,0
|
|
20231218,165700,8555852195,3515,3515,3515,3515,0
|
|
20231218,165600,8555852195,3515,3515,3515,3515,0
|
|
20231218,165500,8555852195,3515,3515,3515,3515,0
|
|
20231218,165400,8555852195,3515,3515,3515,3515,0
|
|
20231218,165300,8555852195,3515,3515,3515,3515,0
|
|
20231218,165200,8555852195,3515,3515,3515,3515,0
|
|
20231218,165100,8555852195,3515,3515,3515,3515,0
|
|
20231218,165000,8555852195,3515,3515,3515,3515,0
|
|
20231218,164900,8555852195,3515,3515,3515,3515,0
|
|
20231218,164800,8555852195,3515,3515,3515,3515,0
|
|
20231218,164700,8555852195,3515,3515,3515,3515,0
|
|
20231218,164600,8555852195,3515,3515,3515,3515,0
|
|
20231218,164500,8555852195,3515,3515,3515,3515,0
|
|
20231218,164400,8555852195,3515,3515,3515,3515,0
|
|
20231218,164300,8555852195,3515,3515,3515,3515,0
|
|
20231218,164200,8555852195,3515,3515,3515,3515,0
|
|
20231218,164100,8555852195,3515,3515,3515,3515,0
|
|
20231218,164000,8555852195,3515,3515,3515,3515,0
|
|
20231218,163900,8555852195,3515,3515,3515,3515,0
|
|
20231218,163800,8555852195,3515,3515,3515,3515,0
|
|
20231218,163700,8555852195,3515,3515,3515,3515,0
|
|
20231218,163600,8555852195,3515,3515,3515,3515,0
|
|
20231218,163500,8555852195,3515,3515,3515,3515,0
|
|
20231218,163400,8555852195,3515,3515,3515,3515,0
|
|
20231218,163300,8555852195,3515,3515,3515,3515,0
|
|
20231218,163200,8555852195,3515,3515,3515,3515,0
|
|
20231218,163100,8555852195,3515,3515,3515,3515,0
|
|
20231218,163000,8555852195,3515,3515,3515,3515,0
|
|
20231218,162900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,162800,8555852195,3515,3515,3515,3515,0
|
|
20231218,162700,8555852195,3515,3515,3515,3515,0
|
|
20231218,162600,8555852195,3515,3515,3515,3515,0
|
|
20231218,162500,8555852195,3515,3515,3515,3515,0
|
|
20231218,162400,8555852195,3515,3515,3515,3515,0
|
|
20231218,162300,8555852195,3515,3515,3515,3515,0
|
|
20231218,162200,8555852195,3515,3515,3515,3515,0
|
|
20231218,162100,8555852195,3515,3515,3515,3515,0
|
|
20231218,162000,8555852195,3515,3515,3515,3515,0
|
|
20231218,161900,8555852195,3515,3515,3515,3515,0
|
|
20231218,161800,8555852195,3515,3515,3515,3515,0
|
|
20231218,161700,8555852195,3515,3515,3515,3515,0
|
|
20231218,161600,8555852195,3515,3515,3515,3515,0
|
|
20231218,161500,8555852195,3515,3515,3515,3515,0
|
|
20231218,161400,8555852195,3515,3515,3515,3515,0
|
|
20231218,161300,8555852195,3515,3515,3515,3515,0
|
|
20231218,161200,8555852195,3515,3515,3515,3515,0
|
|
20231218,161100,8555852195,3515,3515,3515,3515,0
|
|
20231218,161000,8555852195,3515,3515,3515,3515,0
|
|
20231218,160900,8555852195,3515,3515,3515,3515,0
|
|
20231218,160800,8555852195,3515,3515,3515,3515,0
|
|
20231218,160700,8555852195,3515,3515,3515,3515,0
|
|
20231218,160600,8555852195,3515,3515,3515,3515,0
|
|
20231218,160500,8555852195,3515,3515,3515,3515,0
|
|
20231218,160400,8555852195,3515,3515,3515,3515,0
|
|
20231218,160300,8555852195,3515,3515,3515,3515,0
|
|
20231218,160200,8555852195,3515,3515,3515,3515,0
|
|
20231218,160100,8555852195,3515,3515,3515,3515,0
|
|
20231218,160000,8555852195,3515,3515,3515,3515,0
|
|
20231218,155900,8555852195,3515,3515,3515,3515,27745
|
|
20231218,155800,8555852195,3515,3515,3515,3515,0
|
|
20231218,155700,8555852195,3515,3515,3515,3515,0
|
|
20231218,155600,8555852195,3515,3515,3515,3515,0
|
|
20231218,155500,8555852195,3515,3515,3515,3515,0
|
|
20231218,155400,8555852195,3515,3515,3515,3515,0
|
|
20231218,155300,8555852195,3515,3515,3515,3515,0
|
|
20231218,155200,8555852195,3515,3515,3515,3515,0
|
|
20231218,155100,8555852195,3515,3515,3515,3515,0
|
|
20231218,155000,8555852195,3515,3515,3515,3515,0
|
|
20231218,154900,8555852195,3515,3515,3515,3515,0
|
|
20231218,154800,8555852195,3515,3515,3515,3515,0
|
|
20231218,154700,8555852195,3515,3515,3515,3515,0
|
|
20231218,154600,8555852195,3515,3515,3515,3515,0
|
|
20231218,154500,8555852195,3515,3515,3515,3515,0
|
|
20231218,154400,8555852195,3515,3515,3515,3515,0
|
|
20231218,154300,8555852195,3515,3515,3515,3515,0
|
|
20231218,154200,8555852195,3515,3515,3515,3515,0
|
|
20231218,154100,8555852195,3515,3515,3515,3515,0
|
|
20231218,154000,8555852195,3515,3515,3515,3515,0
|
|
20231218,153900,8555852195,3515,3515,3515,3515,0
|
|
20231218,153800,8555852195,3515,3515,3515,3515,0
|
|
20231218,153700,8555852195,3515,3515,3515,3515,0
|
|
20231218,153600,8555852195,3515,3515,3515,3515,0
|
|
20231218,153500,8555852195,3515,3515,3515,3515,0
|
|
20231218,153400,8555852195,3515,3515,3515,3515,0
|
|
20231218,153300,8555852195,3515,3515,3515,3515,0
|
|
20231218,153200,8555852195,3515,3515,3515,3515,0
|
|
20231218,153100,8555852195,3515,3515,3515,3515,0
|
|
20231218,153000,8555852195,3515,3515,3515,3515,27745
|
|
20231218,152900,8458328520,3520,3520,3520,3520,0
|
|
20231218,152800,8458328520,3520,3520,3520,3520,0
|
|
20231218,152700,8458328520,3520,3520,3520,3520,0
|
|
20231218,152600,8458328520,3520,3520,3520,3520,0
|
|
20231218,152500,8458328520,3520,3520,3520,3520,0
|
|
20231218,152400,8458328520,3520,3520,3520,3520,0
|
|
20231218,152300,8458328520,3520,3520,3520,3520,0
|
|
20231218,152200,8458328520,3520,3520,3520,3520,0
|
|
20231218,152100,8458328520,3520,3520,3520,3520,0
|
|
20231218,152000,8458328520,3520,3520,3520,3520,0
|
|
20231218,151900,8458328520,3520,3515,3525,3510,5623
|
|
20231218,151800,8438562945,3515,3520,3525,3515,13827
|
|
20231218,151700,8389901735,3520,3515,3525,3515,7444
|
|
20231218,151600,8363704060,3515,3520,3525,3515,6834
|
|
20231218,151500,8339663265,3520,3520,3520,3515,5455
|
|
20231218,151400,8320467555,3520,3515,3520,3510,12224
|
|
20231218,151300,8277469255,3515,3510,3515,3510,4685
|
|
20231218,151200,8261023960,3510,3515,3520,3510,4181
|
|
20231218,151100,8246316930,3520,3510,3520,3510,5928
|
|
20231218,151000,8225469790,3515,3515,3520,3515,3840
|
|
20231218,150900,8211972150,3515,3515,3515,3510,1686
|
|
20231218,150800,8206046455,3515,3515,3520,3515,3556
|
|
20231218,150700,8193547105,3515,3515,3520,3510,7757
|
|
20231218,150600,8166290405,3515,3510,3520,3510,5118
|
|
20231218,150500,8148293815,3515,3510,3515,3510,5557
|
|
20231218,150400,8128779070,3510,3520,3520,3510,4746
|
|
20231218,150300,8112090400,3520,3520,3520,3515,7529
|
|
20231218,150200,8085588745,3520,3510,3520,3510,4283
|
|
20231218,150100,8070531000,3510,3510,3515,3505,1094
|
|
20231218,150000,8066693370,3505,3510,3510,3505,160
|
|
20231218,145900,8066132400,3510,3510,3520,3505,1529
|
|
20231218,145800,8060769790,3505,3505,3510,3505,2036
|
|
20231218,145700,8053630300,3505,3510,3510,3505,3434
|
|
20231218,145600,8041578550,3515,3520,3520,3515,2549
|
|
20231218,145500,8032608465,3520,3505,3520,3505,11297
|
|
20231218,145400,7992904500,3505,3510,3515,3505,5435
|
|
20231218,145300,7973835760,3510,3510,3510,3510,1345
|
|
20231218,145200,7969114810,3510,3515,3515,3510,2799
|
|
20231218,145100,7959280045,3510,3510,3515,3505,6085
|
|
20231218,145000,7937915155,3505,3500,3510,3500,7549
|
|
20231218,144900,7911445195,3510,3510,3510,3505,3467
|
|
20231218,144800,7899276035,3505,3515,3515,3505,4010
|
|
20231218,144700,7885216245,3515,3510,3515,3505,2421
|
|
20231218,144600,7876722800,3510,3510,3515,3505,5364
|
|
20231218,144500,7857891265,3510,3510,3515,3510,2090
|
|
20231218,144400,7850548835,3510,3510,3515,3510,246
|
|
20231218,144300,7849685125,3510,3515,3515,3510,780
|
|
20231218,144200,7846944140,3515,3510,3515,3510,1784
|
|
20231218,144100,7840678955,3510,3515,3515,3505,8915
|
|
20231218,144000,7809406570,3515,3515,3520,3515,4244
|
|
20231218,143900,7794486370,3520,3515,3520,3515,2502
|
|
20231218,143800,7785686015,3515,3520,3520,3515,5013
|
|
20231218,143700,7768052405,3520,3510,3520,3510,10540
|
|
20231218,143600,7731022595,3510,3510,3510,3505,1184
|
|
20231218,143500,7726867270,3505,3500,3505,3500,1271
|
|
20231218,143400,7722413000,3500,3505,3505,3500,3579
|
|
20231218,143300,7709869615,3505,3505,3510,3505,2560
|
|
20231218,143200,7700896810,3505,3510,3510,3505,3077
|
|
20231218,143100,7690102925,3510,3505,3510,3500,5904
|
|
20231218,143000,7669408020,3505,3500,3505,3500,134
|
|
20231218,142900,7668938770,3500,3505,3505,3500,1410
|
|
20231218,142800,7663997910,3500,3500,3500,3500,2530
|
|
20231218,142700,7655142910,3500,3510,3515,3500,22531
|
|
20231218,142600,7576173630,3515,3510,3515,3505,5180
|
|
20231218,142500,7557991780,3510,3505,3510,3505,2638
|
|
20231218,142400,7548740595,3505,3505,3510,3500,4474
|
|
20231218,142300,7533067140,3500,3500,3510,3500,7650
|
|
20231218,142200,7506276755,3500,3510,3510,3495,7214
|
|
20231218,142100,7481005125,3505,3510,3515,3505,10796
|
|
20231218,142000,7443109000,3510,3500,3510,3500,5155
|
|
20231218,141900,7425042460,3500,3505,3510,3495,2413
|
|
20231218,141800,7416593795,3505,3500,3505,3500,4939
|
|
20231218,141700,7399300945,3495,3490,3495,3490,1707
|
|
20231218,141600,7393335400,3490,3500,3500,3490,2097
|
|
20231218,141500,7386002580,3495,3495,3495,3490,2945
|
|
20231218,141400,7375715310,3490,3490,3505,3490,13347
|
|
20231218,141300,7329000180,3490,3490,3490,3485,1563
|
|
20231218,141200,7323545935,3490,3490,3500,3490,9566
|
|
20231218,141100,7290122620,3490,3485,3500,3485,10978
|
|
20231218,141000,7251763280,3490,3485,3495,3485,4090
|
|
20231218,140900,7237487080,3485,3490,3490,3485,4094
|
|
20231218,140800,7223216040,3490,3495,3495,3485,6291
|
|
20231218,140700,7201257135,3490,3495,3495,3485,3667
|
|
20231218,140600,7188445220,3485,3490,3495,3480,7800
|
|
20231218,140500,7161211220,3485,3490,3490,3485,5799
|
|
20231218,140400,7140996755,3490,3480,3490,3480,2619
|
|
20231218,140300,7131870580,3480,3480,3485,3475,801
|
|
20231218,140200,7129083125,3480,3480,3485,3475,2611
|
|
20231218,140100,7120000655,3480,3470,3485,3470,2832
|
|
20231218,140000,7110151560,3470,3480,3480,3470,568
|
|
20231218,135900,7108179310,3475,3470,3480,3465,4505
|
|
20231218,135800,7092524065,3465,3475,3475,3465,1354
|
|
20231218,135700,7087821625,3475,3475,3475,3475,83
|
|
20231218,135600,7087533200,3475,3475,3480,3475,817
|
|
20231218,135500,7084694120,3475,3475,3480,3475,1433
|
|
20231218,135400,7079713445,3475,3480,3480,3475,588
|
|
20231218,135300,7077667375,3475,3480,3480,3475,100
|
|
20231218,135200,7077319590,3480,3470,3480,3470,2598
|
|
20231218,135100,7068290515,3470,3470,3470,3460,2344
|
|
20231218,135000,7060158245,3465,3465,3470,3465,135
|
|
20231218,134900,7059690325,3470,3465,3470,3465,499
|
|
20231218,134800,7057961265,3460,3470,3475,3460,1403
|
|
20231218,134700,7053093470,3470,3455,3470,3455,9057
|
|
20231218,134600,7021722875,3455,3460,3460,3455,4204
|
|
20231218,134500,7007183350,3460,3465,3465,3460,2362
|
|
20231218,134400,6999010305,3460,3460,3460,3460,82
|
|
20231218,134300,6998726585,3460,3465,3465,3460,433
|
|
20231218,134200,6997227685,3465,3465,3465,3460,282
|
|
20231218,134100,6996251140,3465,3460,3465,3460,14
|
|
20231218,134000,6996202675,3465,3465,3465,3460,161
|
|
20231218,133900,6995645120,3465,3465,3465,3465,182
|
|
20231218,133800,6995014490,3465,3470,3470,3465,444
|
|
20231218,133700,6993474970,3470,3470,3470,3465,10960
|
|
20231218,133600,6955448260,3465,3465,3470,3465,1241
|
|
20231218,133500,6951148035,3465,3470,3470,3465,740
|
|
20231218,133400,6948583930,3465,3465,3470,3465,896
|
|
20231218,133300,6945476585,3465,3475,3475,3465,203
|
|
20231218,133200,6944771300,3465,3465,3475,3465,2246
|
|
20231218,133100,6936977340,3465,3465,3470,3460,1998
|
|
20231218,133000,6930054380,3460,3460,3465,3455,2315
|
|
20231218,132900,6922037400,3455,3455,3460,3455,842
|
|
20231218,132800,6919127580,3455,3455,3455,3455,784
|
|
20231218,132700,6916418860,3460,3455,3460,3455,223
|
|
20231218,132600,6915648390,3455,3460,3460,3455,586
|
|
20231218,132500,6913623475,3460,3455,3460,3455,768
|
|
20231218,132400,6910969795,3460,3455,3460,3455,332
|
|
20231218,132300,6909822655,3455,3455,3460,3455,986
|
|
20231218,132200,6906416015,3455,3460,3465,3455,3238
|
|
20231218,132100,6895209785,3460,3460,3480,3460,16366
|
|
20231218,132000,6838464660,3460,3455,3460,3450,572
|
|
20231218,131900,6836490255,3450,3450,3455,3450,6734
|
|
20231218,131800,6813256865,3450,3455,3460,3450,226
|
|
20231218,131700,6812475805,3460,3460,3460,3450,3013
|
|
20231218,131600,6802065900,3460,3455,3460,3455,25
|
|
20231218,131500,6801979445,3455,3455,3460,3455,931
|
|
20231218,131400,6798761905,3455,3460,3460,3455,3069
|
|
20231218,131300,6788143925,3460,3455,3460,3455,1620
|
|
20231218,131200,6782543040,3455,3455,3455,3455,3163
|
|
20231218,131100,6771614875,3455,3455,3455,3445,145
|
|
20231218,131000,6771113970,3455,3450,3455,3445,712
|
|
20231218,130900,6768657710,3455,3460,3460,3450,2780
|
|
20231218,130800,6759063355,3460,3450,3460,3445,1889
|
|
20231218,130700,6752538190,3445,3450,3450,3445,103
|
|
20231218,130600,6752182940,3455,3450,3455,3445,4309
|
|
20231218,130500,6737316370,3445,3450,3450,3445,417
|
|
20231218,130400,6735877825,3445,3455,3455,3445,668
|
|
20231218,130300,6733575895,3445,3450,3455,3445,5944
|
|
20231218,130200,6713075345,3450,3450,3450,3445,173
|
|
20231218,130100,6712478680,3445,3450,3450,3445,209
|
|
20231218,130000,6711757680,3450,3455,3455,3445,2141
|
|
20231218,125900,6704370295,3455,3450,3455,3445,2000
|
|
20231218,125800,6697470135,3450,3455,3455,3445,994
|
|
20231218,125700,6694040580,3455,3450,3455,3445,1258
|
|
20231218,125600,6689700715,3450,3450,3450,3440,1161
|
|
20231218,125500,6685695835,3450,3445,3450,3440,1776
|
|
20231218,125400,6679571395,3450,3440,3450,3440,365
|
|
20231218,125300,6678312285,3440,3445,3450,3440,3375
|
|
20231218,125200,6666685655,3440,3450,3450,3440,275
|
|
20231218,125100,6665739155,3440,3440,3450,3440,1806
|
|
20231218,125000,6659523485,3440,3450,3455,3440,1385
|
|
20231218,124900,6654753730,3445,3450,3450,3440,2904
|
|
20231218,124800,6644737080,3450,3455,3455,3440,1804
|
|
20231218,124700,6638520820,3455,3445,3455,3445,876
|
|
20231218,124600,6635498195,3450,3450,3450,3445,207
|
|
20231218,124500,6634784060,3445,3445,3445,3440,1760
|
|
20231218,124400,6628722555,3445,3445,3450,3440,2829
|
|
20231218,124300,6618976780,3440,3445,3445,3440,535
|
|
20231218,124200,6617133835,3445,3445,3445,3440,54
|
|
20231218,124100,6616947820,3445,3445,3445,3435,35
|
|
20231218,124000,6616827305,3445,3450,3450,3435,1071
|
|
20231218,123900,6613141935,3440,3445,3450,3440,1343
|
|
20231218,123800,6608515240,3445,3450,3450,3440,1966
|
|
20231218,123700,6601743285,3450,3445,3450,3440,2070
|
|
20231218,123600,6594612990,3445,3435,3445,3435,477
|
|
20231218,123500,6592973685,3435,3430,3435,3425,2129
|
|
20231218,123400,6585669390,3425,3430,3435,3425,5023
|
|
20231218,123300,6568442665,3435,3440,3440,3430,1992
|
|
20231218,123200,6561597405,3440,3440,3440,3435,710
|
|
20231218,123100,6559157955,3430,3430,3440,3430,268
|
|
20231218,123000,6558236455,3430,3440,3440,3430,1950
|
|
20231218,122900,6551539300,3435,3440,3440,3435,286
|
|
20231218,122800,6550555540,3440,3440,3440,3440,5
|
|
20231218,122700,6550538340,3440,3435,3440,3430,95
|
|
20231218,122600,6550212010,3435,3440,3445,3435,1647
|
|
20231218,122500,6544549090,3435,3445,3445,3435,1448
|
|
20231218,122400,6539567925,3445,3445,3445,3440,412
|
|
20231218,122300,6538149745,3440,3440,3440,3435,2606
|
|
20231218,122200,6529186120,3435,3440,3440,3435,423
|
|
20231218,122100,6527732605,3435,3435,3440,3435,1467
|
|
20231218,122000,6522692305,3430,3435,3440,3425,632
|
|
20231218,121900,6520522930,3425,3425,3440,3425,6108
|
|
20231218,121800,6499535485,3425,3430,3430,3425,158
|
|
20231218,121700,6498993585,3435,3435,3435,3435,1
|
|
20231218,121600,6498990150,3435,3430,3435,3425,1700
|
|
20231218,121500,6493159105,3430,3430,3430,3430,15
|
|
20231218,121400,6493107655,3430,3430,3435,3425,1230
|
|
20231218,121300,6488888320,3430,3430,3430,3430,5
|
|
20231218,121200,6488871170,3425,3420,3430,3420,846
|
|
20231218,121100,6485974220,3420,3420,3420,3420,428
|
|
20231218,121000,6484510460,3420,3425,3425,3420,546
|
|
20231218,120900,6482641545,3430,3425,3430,3420,2857
|
|
20231218,120800,6472854970,3420,3420,3425,3420,1561
|
|
20231218,120700,6467516270,3420,3425,3425,3420,2319
|
|
20231218,120600,6459584325,3420,3430,3430,3420,22705
|
|
20231218,120500,6381870590,3430,3430,3435,3430,241
|
|
20231218,120400,6381043815,3430,3430,3435,3430,70
|
|
20231218,120300,6380803695,3430,3430,3430,3430,1775
|
|
20231218,120200,6374715445,3430,3430,3430,3430,2421
|
|
20231218,120100,6366411415,3430,3435,3440,3430,16130
|
|
20231218,120000,6311034275,3435,3435,3435,3435,1329
|
|
20231218,115900,6306469160,3435,3435,3440,3435,197
|
|
20231218,115800,6305791585,3435,3440,3445,3435,7018
|
|
20231218,115700,6281672880,3440,3440,3440,3440,195
|
|
20231218,115600,6281002080,3440,3440,3440,3440,1565
|
|
20231218,115500,6275618480,3440,3450,3450,3440,1573
|
|
20231218,115400,6270202110,3440,3445,3445,3440,555
|
|
20231218,115300,6268290965,3440,3445,3445,3440,2902
|
|
20231218,115200,6258304920,3440,3445,3445,3440,226
|
|
20231218,115100,6257526755,3445,3440,3445,3440,441
|
|
20231218,115000,6256008625,3440,3440,3445,3440,4720
|
|
20231218,114900,6239771635,3445,3440,3445,3440,1726
|
|
20231218,114800,6233829195,3440,3440,3445,3440,243
|
|
20231218,114700,6232992725,3440,3440,3445,3440,126
|
|
20231218,114600,6232558785,3445,3445,3445,3440,422
|
|
20231218,114500,6231107070,3440,3440,3440,3440,126
|
|
20231218,114400,6230673630,3440,3445,3445,3440,421
|
|
20231218,114300,6229223390,3445,3440,3445,3440,111
|
|
20231218,114200,6228841545,3440,3440,3440,3440,881
|
|
20231218,114100,6225810905,3440,3440,3440,3435,3093
|
|
20231218,114000,6215171490,3440,3435,3440,3435,1131
|
|
20231218,113900,6211281575,3435,3435,3440,3435,2647
|
|
20231218,113800,6202187485,3435,3440,3440,3435,2944
|
|
20231218,113700,6192065460,3440,3440,3440,3440,3005
|
|
20231218,113600,6181728260,3440,3445,3445,3440,5155
|
|
20231218,113500,6163984695,3445,3455,3455,3445,197
|
|
20231218,113400,6163305060,3455,3445,3455,3445,455
|
|
20231218,113300,6161737575,3445,3435,3450,3435,2305
|
|
20231218,113200,6153797230,3435,3435,3435,3435,15
|
|
20231218,113100,6153745705,3435,3435,3440,3435,2255
|
|
20231218,113000,6145998775,3435,3440,3445,3435,4093
|
|
20231218,112900,6131920925,3440,3440,3450,3440,5402
|
|
20231218,112800,6113338035,3440,3440,3440,3440,287
|
|
20231218,112700,6112350755,3440,3445,3445,3440,1178
|
|
20231218,112600,6108292565,3445,3440,3445,3440,2201
|
|
20231218,112500,6100712390,3440,3440,3445,3440,4459
|
|
20231218,112400,6085373275,3445,3460,3460,3445,21041
|
|
20231218,112300,6012740955,3460,3460,3465,3460,589
|
|
20231218,112200,6010701490,3460,3465,3470,3460,2874
|
|
20231218,112100,6000751345,3465,3465,3470,3460,1935
|
|
20231218,112000,5994052600,3460,3480,3485,3460,17408
|
|
20231218,111900,5933581540,3475,3465,3480,3465,4983
|
|
20231218,111800,5916266680,3470,3470,3475,3465,9260
|
|
20231218,111700,5884150605,3465,3460,3475,3460,9695
|
|
20231218,111600,5850510955,3465,3465,3470,3455,18627
|
|
20231218,111500,5786005965,3460,3460,3465,3455,14520
|
|
20231218,111400,5735767980,3465,3460,3465,3455,6795
|
|
20231218,111300,5712241860,3455,3470,3470,3450,18565
|
|
20231218,111200,5647958320,3460,3460,3470,3450,6138
|
|
20231218,111100,5626717095,3455,3450,3460,3450,9322
|
|
20231218,111000,5594521670,3450,3450,3450,3445,38
|
|
20231218,110900,5594390580,3440,3440,3440,3440,0
|
|
20231218,110800,5594390580,3440,3440,3440,3440,156
|
|
20231218,110700,5593853940,3440,3440,3440,3440,470
|
|
20231218,110600,5592237140,3440,3445,3445,3440,2442
|
|
20231218,110500,5583826375,3445,3440,3445,3440,2038
|
|
20231218,110400,5576810720,3440,3435,3445,3435,2085
|
|
20231218,110300,5569646210,3435,3440,3445,3435,405
|
|
20231218,110200,5568254505,3440,3440,3440,3440,728
|
|
20231218,110100,5565750185,3440,3440,3440,3435,2852
|
|
20231218,110000,5555947200,3440,3440,3440,3440,794
|
|
20231218,105900,5553215840,3440,3440,3440,3440,258
|
|
20231218,105800,5552328320,3440,3440,3450,3440,2301
|
|
20231218,105700,5544401855,3440,3440,3450,3435,2670
|
|
20231218,105600,5535220080,3435,3450,3450,3435,2697
|
|
20231218,105500,5525939100,3440,3440,3445,3440,643
|
|
20231218,105400,5523726680,3440,3440,3440,3435,8853
|
|
20231218,105300,5493274440,3440,3440,3450,3440,1467
|
|
20231218,105200,5488220960,3440,3445,3445,3440,205
|
|
20231218,105100,5487515010,3440,3445,3450,3440,3660
|
|
20231218,105000,5474910115,3450,3445,3450,3440,4166
|
|
20231218,104900,5460578910,3445,3445,3445,3445,76
|
|
20231218,104800,5460317090,3440,3450,3450,3440,3717
|
|
20231218,104700,5447517020,3440,3445,3445,3440,3502
|
|
20231218,104600,5435462405,3440,3445,3445,3440,2503
|
|
20231218,104500,5426839670,3450,3450,3455,3445,485
|
|
20231218,104400,5425166585,3450,3450,3450,3450,1192
|
|
20231218,104300,5421054185,3450,3450,3455,3450,1484
|
|
20231218,104200,5415928160,3450,3450,3450,3445,1168
|
|
20231218,104100,5411901030,3445,3445,3450,3445,584
|
|
20231218,104000,5409886405,3445,3460,3460,3445,8718
|
|
20231218,103900,5379779455,3460,3460,3465,3460,983
|
|
20231218,103800,5376377690,3460,3465,3465,3460,3040
|
|
20231218,103700,5365854775,3460,3460,3470,3460,4305
|
|
20231218,103600,5350918115,3470,3460,3470,3460,667
|
|
20231218,103500,5348603935,3460,3465,3470,3460,1010
|
|
20231218,103400,5345106045,3465,3475,3475,3465,2146
|
|
20231218,103300,5337662345,3470,3465,3470,3465,1216
|
|
20231218,103200,5333442845,3470,3455,3470,3455,465
|
|
20231218,103100,5331831300,3460,3455,3460,3455,1100
|
|
20231218,103000,5328026820,3455,3460,3460,3455,1530
|
|
20231218,102900,5322739670,3455,3470,3470,3455,5098
|
|
20231218,102800,5305087260,3465,3465,3470,3465,3690
|
|
20231218,102700,5292283240,3465,3465,3475,3460,5304
|
|
20231218,102600,5273894820,3460,3470,3475,3450,8895
|
|
20231218,102500,5243088900,3460,3450,3465,3445,10031
|
|
20231218,102400,5208407790,3445,3445,3450,3440,3660
|
|
20231218,102300,5195787590,3445,3450,3455,3445,2669
|
|
20231218,102200,5186579590,3450,3460,3460,3450,5986
|
|
20231218,102100,5165905580,3455,3460,3465,3450,6068
|
|
20231218,102000,5144950625,3455,3450,3460,3445,3731
|
|
20231218,101900,5132054210,3450,3440,3450,3440,448
|
|
20231218,101800,5130509020,3440,3440,3445,3435,1119
|
|
20231218,101700,5126659995,3440,3445,3445,3440,6668
|
|
20231218,101600,5103698365,3445,3450,3455,3445,772
|
|
20231218,101500,5101032620,3450,3450,3455,3445,1241
|
|
20231218,101400,5096748015,3445,3455,3455,3445,668
|
|
20231218,101300,5094441960,3455,3440,3455,3440,748
|
|
20231218,101200,5091865010,3440,3440,3445,3430,2068
|
|
20231218,101100,5084752295,3440,3435,3440,3425,3529
|
|
20231218,101000,5072646880,3435,3435,3440,3430,2435
|
|
20231218,100900,5064282660,3430,3440,3440,3430,10287
|
|
20231218,100800,5028953460,3435,3455,3455,3435,7384
|
|
20231218,100700,5003562240,3455,3460,3465,3450,7235
|
|
20231218,100600,4978590040,3470,3465,3480,3460,21556
|
|
20231218,100500,4903822915,3460,3440,3465,3440,4340
|
|
20231218,100400,4888862735,3440,3430,3445,3430,6313
|
|
20231218,100300,4867161475,3430,3435,3435,3430,413
|
|
20231218,100200,4865743350,3430,3430,3435,3425,2536
|
|
20231218,100100,4857046335,3430,3425,3430,3420,3860
|
|
20231218,100000,4843834700,3425,3420,3430,3420,1697
|
|
20231218,095900,4838022165,3425,3430,3430,3420,4303
|
|
20231218,095800,4823284285,3425,3440,3440,3425,7004
|
|
20231218,095700,4799242440,3440,3440,3445,3440,3941
|
|
20231218,095600,4785684010,3435,3440,3445,3435,1101
|
|
20231218,095500,4781900585,3445,3440,3445,3435,8590
|
|
20231218,095400,4752369560,3440,3440,3440,3435,4892
|
|
20231218,095300,4735562495,3435,3435,3440,3435,9841
|
|
20231218,095200,4701745860,3435,3440,3440,3435,2882
|
|
20231218,095100,4691840330,3440,3440,3440,3435,5883
|
|
20231218,095000,4671604855,3435,3440,3450,3435,6286
|
|
20231218,094900,4649979005,3440,3455,3455,3440,2396
|
|
20231218,094800,4641707310,3455,3465,3465,3440,2930
|
|
20231218,094700,4631619695,3435,3425,3460,3425,14348
|
|
20231218,094600,4582216995,3425,3420,3430,3420,2168
|
|
20231218,094500,4574796420,3420,3435,3440,3420,17164
|
|
20231218,094400,4515899785,3435,3440,3445,3435,6544
|
|
20231218,094300,4493389390,3440,3455,3455,3440,35414
|
|
20231218,094200,4371143645,3460,3460,3460,3455,2174
|
|
20231218,094100,4363622200,3455,3460,3470,3455,4020
|
|
20231218,094000,4349713255,3460,3470,3470,3455,5182
|
|
20231218,093900,4331793240,3460,3460,3465,3450,1309
|
|
20231218,093800,4327263790,3450,3450,3455,3445,1595
|
|
20231218,093700,4321755750,3445,3445,3455,3445,6912
|
|
20231218,093600,4297918060,3445,3455,3455,3445,24901
|
|
20231218,093500,4211993250,3455,3465,3465,3455,9294
|
|
20231218,093400,4179832980,3465,3465,3470,3460,4886
|
|
20231218,093300,4162901160,3465,3460,3470,3460,1995
|
|
20231218,093200,4155988895,3460,3485,3485,3460,13140
|
|
20231218,093100,4110390345,3485,3475,3485,3470,3533
|
|
20231218,093000,4098098345,3470,3460,3475,3460,3288
|
|
20231218,092900,4086690495,3465,3460,3470,3460,11631
|
|
20231218,092800,4046411900,3465,3470,3475,3455,21288
|
|
20231218,092700,3972654540,3475,3490,3495,3475,17216
|
|
20231218,092600,3912666280,3495,3490,3505,3485,7113
|
|
20231218,092500,3887822325,3485,3500,3500,3480,14522
|
|
20231218,092400,3837070020,3500,3495,3505,3490,5381
|
|
20231218,092300,3818253365,3495,3535,3545,3495,30821
|
|
20231218,092200,3709677745,3535,3470,3535,3465,34954
|
|
20231218,092100,3587014465,3470,3460,3470,3455,3017
|
|
20231218,092000,3576565515,3455,3455,3465,3455,2592
|
|
20231218,091900,3567598140,3460,3455,3460,3450,2553
|
|
20231218,091800,3558774090,3450,3450,3455,3450,10602
|
|
20231218,091700,3522177995,3445,3455,3460,3445,24145
|
|
20231218,091600,3438837410,3460,3485,3485,3455,34540
|
|
20231218,091500,3319014450,3485,3470,3485,3465,15710
|
|
20231218,091400,3264392460,3470,3470,3475,3465,9325
|
|
20231218,091300,3232063305,3470,3475,3480,3470,17090
|
|
20231218,091200,3172731860,3475,3470,3480,3465,25276
|
|
20231218,091100,3085045265,3465,3500,3500,3465,34403
|
|
20231218,091000,2965157630,3500,3505,3510,3495,41129
|
|
20231218,090900,2821174370,3505,3510,3520,3505,20718
|
|
20231218,090800,2748387450,3505,3525,3525,3505,34588
|
|
20231218,090700,2626797770,3525,3560,3565,3525,69979
|
|
20231218,090600,2378729965,3555,3565,3575,3555,110621
|
|
20231218,090500,1984225430,3565,3495,3595,3475,277251
|
|
20231218,090400,999702895,3490,3485,3500,3475,42453
|
|
20231218,090300,851556305,3475,3465,3485,3460,47427
|
|
20231218,090200,686923885,3465,3455,3465,3445,48346
|
|
20231218,090100,519838395,3450,3450,3465,3440,34964
|
|
20231218,090000,399171835,3465,3480,3485,3430,115314
|