601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,185700,3818754530,3510,3510,3510,3510,0
|
|
20231220,185600,3818754530,3510,3510,3510,3510,0
|
|
20231220,185500,3818754530,3510,3510,3510,3510,0
|
|
20231220,185400,3818754530,3510,3510,3510,3510,0
|
|
20231220,185300,3818754530,3510,3510,3510,3510,0
|
|
20231220,185200,3818754530,3510,3510,3510,3510,0
|
|
20231220,185100,3818754530,3510,3510,3510,3510,0
|
|
20231220,185000,3818754530,3510,3510,3510,3510,0
|
|
20231220,184900,3818754530,3510,3510,3510,3510,0
|
|
20231220,184800,3818754530,3510,3510,3510,3510,0
|
|
20231220,184700,3818754530,3510,3510,3510,3510,0
|
|
20231220,184600,3818754530,3510,3510,3510,3510,0
|
|
20231220,184500,3818754530,3510,3510,3510,3510,0
|
|
20231220,184400,3818754530,3510,3510,3510,3510,0
|
|
20231220,184300,3818754530,3510,3510,3510,3510,0
|
|
20231220,184200,3818754530,3510,3510,3510,3510,0
|
|
20231220,184100,3818754530,3510,3510,3510,3510,0
|
|
20231220,184000,3818754530,3510,3510,3510,3510,0
|
|
20231220,183900,3818754530,3510,3510,3510,3510,0
|
|
20231220,183800,3818754530,3510,3510,3510,3510,0
|
|
20231220,183700,3818754530,3510,3510,3510,3510,0
|
|
20231220,183600,3818754530,3510,3510,3510,3510,0
|
|
20231220,183500,3818754530,3510,3510,3510,3510,0
|
|
20231220,183400,3818754530,3510,3510,3510,3510,0
|
|
20231220,183300,3818754530,3510,3510,3510,3510,0
|
|
20231220,183200,3818754530,3510,3510,3510,3510,0
|
|
20231220,183100,3818754530,3510,3510,3510,3510,0
|
|
20231220,183000,3818754530,3510,3510,3510,3510,0
|
|
20231220,182900,3818754530,3510,3510,3510,3510,0
|
|
20231220,182800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,182700,3818754530,3510,3510,3510,3510,0
|
|
20231220,182600,3818754530,3510,3510,3510,3510,0
|
|
20231220,182500,3818754530,3510,3510,3510,3510,0
|
|
20231220,182400,3818754530,3510,3510,3510,3510,0
|
|
20231220,182300,3818754530,3510,3510,3510,3510,0
|
|
20231220,182200,3818754530,3510,3510,3510,3510,0
|
|
20231220,182100,3818754530,3510,3510,3510,3510,0
|
|
20231220,182000,3818754530,3510,3510,3510,3510,0
|
|
20231220,181900,3818754530,3510,3510,3510,3510,0
|
|
20231220,181800,3818754530,3510,3510,3510,3510,0
|
|
20231220,181700,3818754530,3510,3510,3510,3510,0
|
|
20231220,181600,3818754530,3510,3510,3510,3510,0
|
|
20231220,181500,3818754530,3510,3510,3510,3510,0
|
|
20231220,181400,3818754530,3510,3510,3510,3510,0
|
|
20231220,181300,3818754530,3510,3510,3510,3510,0
|
|
20231220,181200,3818754530,3510,3510,3510,3510,0
|
|
20231220,181100,3818754530,3510,3510,3510,3510,0
|
|
20231220,181000,3818754530,3510,3510,3510,3510,0
|
|
20231220,180900,3818754530,3510,3510,3510,3510,0
|
|
20231220,180800,3818754530,3510,3510,3510,3510,0
|
|
20231220,180700,3818754530,3510,3510,3510,3510,0
|
|
20231220,180600,3818754530,3510,3510,3510,3510,0
|
|
20231220,180500,3818754530,3510,3510,3510,3510,0
|
|
20231220,180400,3818754530,3510,3510,3510,3510,0
|
|
20231220,180300,3818754530,3510,3510,3510,3510,0
|
|
20231220,180200,3818754530,3510,3510,3510,3510,0
|
|
20231220,180100,3818754530,3510,3510,3510,3510,0
|
|
20231220,180000,3818754530,3510,3510,3510,3510,0
|
|
20231220,175900,3818754530,3510,3510,3510,3510,0
|
|
20231220,175800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,175700,3818754530,3510,3510,3510,3510,0
|
|
20231220,175600,3818754530,3510,3510,3510,3510,0
|
|
20231220,175500,3818754530,3510,3510,3510,3510,0
|
|
20231220,175400,3818754530,3510,3510,3510,3510,0
|
|
20231220,175300,3818754530,3510,3510,3510,3510,0
|
|
20231220,175200,3818754530,3510,3510,3510,3510,0
|
|
20231220,175100,3818754530,3510,3510,3510,3510,0
|
|
20231220,175000,3818754530,3510,3510,3510,3510,0
|
|
20231220,174900,3818754530,3510,3510,3510,3510,0
|
|
20231220,174800,3818754530,3510,3510,3510,3510,0
|
|
20231220,174700,3818754530,3510,3510,3510,3510,0
|
|
20231220,174600,3818754530,3510,3510,3510,3510,0
|
|
20231220,174500,3818754530,3510,3510,3510,3510,0
|
|
20231220,174400,3818754530,3510,3510,3510,3510,0
|
|
20231220,174300,3818754530,3510,3510,3510,3510,0
|
|
20231220,174200,3818754530,3510,3510,3510,3510,0
|
|
20231220,174100,3818754530,3510,3510,3510,3510,0
|
|
20231220,174000,3818754530,3510,3510,3510,3510,0
|
|
20231220,173900,3818754530,3510,3510,3510,3510,0
|
|
20231220,173800,3818754530,3510,3510,3510,3510,0
|
|
20231220,173700,3818754530,3510,3510,3510,3510,0
|
|
20231220,173600,3818754530,3510,3510,3510,3510,0
|
|
20231220,173500,3818754530,3510,3510,3510,3510,0
|
|
20231220,173400,3818754530,3510,3510,3510,3510,0
|
|
20231220,173300,3818754530,3510,3510,3510,3510,0
|
|
20231220,173200,3818754530,3510,3510,3510,3510,0
|
|
20231220,173100,3818754530,3510,3510,3510,3510,0
|
|
20231220,173000,3818754530,3510,3510,3510,3510,0
|
|
20231220,172900,3818754530,3510,3510,3510,3510,0
|
|
20231220,172800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,172700,3818754530,3510,3510,3510,3510,0
|
|
20231220,172600,3818754530,3510,3510,3510,3510,0
|
|
20231220,172500,3818754530,3510,3510,3510,3510,0
|
|
20231220,172400,3818754530,3510,3510,3510,3510,0
|
|
20231220,172300,3818754530,3510,3510,3510,3510,0
|
|
20231220,172200,3818754530,3510,3510,3510,3510,0
|
|
20231220,172100,3818754530,3510,3510,3510,3510,0
|
|
20231220,172000,3818754530,3510,3510,3510,3510,0
|
|
20231220,171900,3818754530,3510,3510,3510,3510,0
|
|
20231220,171800,3818754530,3510,3510,3510,3510,0
|
|
20231220,171700,3818754530,3510,3510,3510,3510,0
|
|
20231220,171600,3818754530,3510,3510,3510,3510,0
|
|
20231220,171500,3818754530,3510,3510,3510,3510,0
|
|
20231220,171400,3818754530,3510,3510,3510,3510,0
|
|
20231220,171300,3818754530,3510,3510,3510,3510,0
|
|
20231220,171200,3818754530,3510,3510,3510,3510,0
|
|
20231220,171100,3818754530,3510,3510,3510,3510,0
|
|
20231220,171000,3818754530,3510,3510,3510,3510,0
|
|
20231220,170900,3818754530,3510,3510,3510,3510,0
|
|
20231220,170800,3818754530,3510,3510,3510,3510,0
|
|
20231220,170700,3818754530,3510,3510,3510,3510,0
|
|
20231220,170600,3818754530,3510,3510,3510,3510,0
|
|
20231220,170500,3818754530,3510,3510,3510,3510,0
|
|
20231220,170400,3818754530,3510,3510,3510,3510,0
|
|
20231220,170300,3818754530,3510,3510,3510,3510,0
|
|
20231220,170200,3818754530,3510,3510,3510,3510,0
|
|
20231220,170100,3818754530,3510,3510,3510,3510,0
|
|
20231220,170000,3818754530,3510,3510,3510,3510,0
|
|
20231220,165900,3818754530,3510,3510,3510,3510,0
|
|
20231220,165800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,165700,3818754530,3510,3510,3510,3510,0
|
|
20231220,165600,3818754530,3510,3510,3510,3510,0
|
|
20231220,165500,3818754530,3510,3510,3510,3510,0
|
|
20231220,165400,3818754530,3510,3510,3510,3510,0
|
|
20231220,165300,3818754530,3510,3510,3510,3510,0
|
|
20231220,165200,3818754530,3510,3510,3510,3510,0
|
|
20231220,165100,3818754530,3510,3510,3510,3510,0
|
|
20231220,165000,3818754530,3510,3510,3510,3510,0
|
|
20231220,164900,3818754530,3510,3510,3510,3510,0
|
|
20231220,164800,3818754530,3510,3510,3510,3510,0
|
|
20231220,164700,3818754530,3510,3510,3510,3510,0
|
|
20231220,164600,3818754530,3510,3510,3510,3510,0
|
|
20231220,164500,3818754530,3510,3510,3510,3510,0
|
|
20231220,164400,3818754530,3510,3510,3510,3510,0
|
|
20231220,164300,3818754530,3510,3510,3510,3510,0
|
|
20231220,164200,3818754530,3510,3510,3510,3510,0
|
|
20231220,164100,3818754530,3510,3510,3510,3510,0
|
|
20231220,164000,3818754530,3510,3510,3510,3510,0
|
|
20231220,163900,3818754530,3510,3510,3510,3510,0
|
|
20231220,163800,3818754530,3510,3510,3510,3510,0
|
|
20231220,163700,3818754530,3510,3510,3510,3510,0
|
|
20231220,163600,3818754530,3510,3510,3510,3510,0
|
|
20231220,163500,3818754530,3510,3510,3510,3510,0
|
|
20231220,163400,3818754530,3510,3510,3510,3510,0
|
|
20231220,163300,3818754530,3510,3510,3510,3510,0
|
|
20231220,163200,3818754530,3510,3510,3510,3510,0
|
|
20231220,163100,3818754530,3510,3510,3510,3510,0
|
|
20231220,163000,3818754530,3510,3510,3510,3510,0
|
|
20231220,162900,3818754530,3510,3510,3510,3510,0
|
|
20231220,162800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,162700,3818754530,3510,3510,3510,3510,0
|
|
20231220,162600,3818754530,3510,3510,3510,3510,0
|
|
20231220,162500,3818754530,3510,3510,3510,3510,0
|
|
20231220,162400,3818754530,3510,3510,3510,3510,0
|
|
20231220,162300,3818754530,3510,3510,3510,3510,0
|
|
20231220,162200,3818754530,3510,3510,3510,3510,0
|
|
20231220,162100,3818754530,3510,3510,3510,3510,0
|
|
20231220,162000,3818754530,3510,3510,3510,3510,0
|
|
20231220,161900,3818754530,3510,3510,3510,3510,0
|
|
20231220,161800,3818754530,3510,3510,3510,3510,0
|
|
20231220,161700,3818754530,3510,3510,3510,3510,0
|
|
20231220,161600,3818754530,3510,3510,3510,3510,0
|
|
20231220,161500,3818754530,3510,3510,3510,3510,0
|
|
20231220,161400,3818754530,3510,3510,3510,3510,0
|
|
20231220,161300,3818754530,3510,3510,3510,3510,0
|
|
20231220,161200,3818754530,3510,3510,3510,3510,0
|
|
20231220,161100,3818754530,3510,3510,3510,3510,0
|
|
20231220,161000,3818754530,3510,3510,3510,3510,0
|
|
20231220,160900,3818754530,3510,3510,3510,3510,0
|
|
20231220,160800,3818754530,3510,3510,3510,3510,0
|
|
20231220,160700,3818754530,3510,3510,3510,3510,0
|
|
20231220,160600,3818754530,3510,3510,3510,3510,0
|
|
20231220,160500,3818754530,3510,3510,3510,3510,0
|
|
20231220,160400,3818754530,3510,3510,3510,3510,0
|
|
20231220,160300,3818754530,3510,3510,3510,3510,0
|
|
20231220,160200,3818754530,3510,3510,3510,3510,0
|
|
20231220,160100,3818754530,3510,3510,3510,3510,0
|
|
20231220,160000,3818754530,3510,3510,3510,3510,0
|
|
20231220,155900,3818754530,3510,3510,3510,3510,0
|
|
20231220,155800,3818754530,3510,3510,3510,3510,14127
|
|
20231220,155700,3818754530,3510,3510,3510,3510,0
|
|
20231220,155600,3818754530,3510,3510,3510,3510,0
|
|
20231220,155500,3818754530,3510,3510,3510,3510,0
|
|
20231220,155400,3818754530,3510,3510,3510,3510,0
|
|
20231220,155300,3818754530,3510,3510,3510,3510,0
|
|
20231220,155200,3818754530,3510,3510,3510,3510,0
|
|
20231220,155100,3818754530,3510,3510,3510,3510,0
|
|
20231220,155000,3818754530,3510,3510,3510,3510,0
|
|
20231220,154900,3818754530,3510,3510,3510,3510,0
|
|
20231220,154800,3818754530,3510,3510,3510,3510,0
|
|
20231220,154700,3818754530,3510,3510,3510,3510,0
|
|
20231220,154600,3818754530,3510,3510,3510,3510,0
|
|
20231220,154500,3818754530,3510,3510,3510,3510,0
|
|
20231220,154400,3818754530,3510,3510,3510,3510,0
|
|
20231220,154300,3818754530,3510,3510,3510,3510,0
|
|
20231220,154200,3818754530,3510,3510,3510,3510,0
|
|
20231220,154100,3818754530,3510,3510,3510,3510,0
|
|
20231220,154000,3818754530,3510,3510,3510,3510,0
|
|
20231220,153900,3818754530,3510,3510,3510,3510,0
|
|
20231220,153800,3818754530,3510,3510,3510,3510,0
|
|
20231220,153700,3818754530,3510,3510,3510,3510,0
|
|
20231220,153600,3818754530,3510,3510,3510,3510,0
|
|
20231220,153500,3818754530,3510,3510,3510,3510,0
|
|
20231220,153400,3818754530,3510,3510,3510,3510,0
|
|
20231220,153300,3818754530,3510,3510,3510,3510,0
|
|
20231220,153200,3818754530,3510,3510,3510,3510,0
|
|
20231220,153100,3818754530,3510,3510,3510,3510,0
|
|
20231220,153000,3818754530,3510,3510,3510,3510,14127
|
|
20231220,152900,3769168760,3515,3515,3515,3515,0
|
|
20231220,152800,3769168760,3515,3515,3515,3515,0
|
|
20231220,152700,3769168760,3515,3515,3515,3515,0
|
|
20231220,152600,3769168760,3515,3515,3515,3515,0
|
|
20231220,152500,3769168760,3515,3515,3515,3515,0
|
|
20231220,152400,3769168760,3515,3515,3515,3515,0
|
|
20231220,152300,3769168760,3515,3515,3515,3515,0
|
|
20231220,152200,3769168760,3515,3515,3515,3515,0
|
|
20231220,152100,3769168760,3515,3515,3515,3515,0
|
|
20231220,152000,3769168760,3515,3515,3515,3515,0
|
|
20231220,151900,3769168760,3515,3515,3515,3510,1856
|
|
20231220,151800,3762650415,3520,3515,3520,3515,1457
|
|
20231220,151700,3757524265,3510,3515,3515,3510,1694
|
|
20231220,151600,3751573565,3520,3510,3520,3510,3114
|
|
20231220,151500,3740635530,3515,3510,3515,3510,1116
|
|
20231220,151400,3736714955,3515,3510,3515,3510,3043
|
|
20231220,151300,3726020225,3515,3520,3520,3515,1503
|
|
20231220,151200,3720732080,3520,3520,3520,3510,6379
|
|
20231220,151100,3698298980,3520,3515,3520,3510,4047
|
|
20231220,151000,3684068280,3520,3515,3520,3515,679
|
|
20231220,150900,3681679610,3520,3515,3520,3510,5724
|
|
20231220,150800,3661562715,3520,3515,3520,3515,1613
|
|
20231220,150700,3655886205,3515,3515,3520,3515,3003
|
|
20231220,150600,3645323660,3520,3520,3520,3520,18
|
|
20231220,150500,3645260300,3520,3520,3520,3515,1275
|
|
20231220,150400,3640775500,3515,3520,3520,3515,253
|
|
20231220,150300,3639886200,3520,3520,3520,3520,1640
|
|
20231220,150200,3634113400,3520,3525,3525,3520,2750
|
|
20231220,150100,3624427555,3525,3520,3525,3520,2478
|
|
20231220,150000,3615704880,3520,3520,3520,3515,1764
|
|
20231220,145900,3609497100,3520,3515,3525,3515,1710
|
|
20231220,145800,3603483980,3520,3520,3520,3520,1170
|
|
20231220,145700,3599365580,3525,3515,3525,3515,3630
|
|
20231220,145600,3586587735,3520,3525,3535,3520,5930
|
|
20231220,145500,3565645320,3525,3520,3535,3515,5700
|
|
20231220,145400,3545530595,3525,3515,3525,3515,1451
|
|
20231220,145300,3540420165,3515,3515,3530,3515,1251
|
|
20231220,145200,3536018415,3525,3515,3525,3500,9510
|
|
20231220,145100,3502579835,3525,3515,3525,3510,3810
|
|
20231220,145000,3489170795,3525,3510,3525,3505,3582
|
|
20231220,144900,3476561935,3515,3510,3515,3510,1167
|
|
20231220,144800,3472465595,3510,3520,3520,3510,534
|
|
20231220,144700,3470588770,3515,3520,3525,3515,4707
|
|
20231220,144600,3454024810,3520,3515,3525,3515,7887
|
|
20231220,144500,3426265665,3515,3520,3525,3505,4381
|
|
20231220,144400,3410844245,3520,3495,3520,3490,6539
|
|
20231220,144300,3387930660,3500,3500,3500,3500,359
|
|
20231220,144200,3386674160,3500,3510,3510,3500,1321
|
|
20231220,144100,3382050135,3510,3500,3515,3500,2371
|
|
20231220,144000,3373731800,3500,3520,3520,3500,6811
|
|
20231220,143900,3349812290,3520,3490,3520,3485,12763
|
|
20231220,143800,3305055740,3490,3490,3490,3485,606
|
|
20231220,143700,3302940830,3490,3480,3490,3480,1507
|
|
20231220,143600,3297688495,3480,3480,3480,3480,1959
|
|
20231220,143500,3290871175,3470,3480,3480,3470,6778
|
|
20231220,143400,3267304930,3485,3485,3485,3485,196
|
|
20231220,143300,3266621870,3485,3490,3490,3485,793
|
|
20231220,143200,3263858260,3485,3485,3490,3485,869
|
|
20231220,143100,3260828295,3490,3485,3490,3485,944
|
|
20231220,143000,3257537830,3485,3480,3485,3480,67
|
|
20231220,142900,3257304340,3485,3485,3490,3480,674
|
|
20231220,142800,3254956975,3485,3485,3485,3485,486
|
|
20231220,142700,3253263265,3480,3475,3480,3475,1847
|
|
20231220,142600,3246842070,3475,3470,3475,3470,1273
|
|
20231220,142500,3242424755,3465,3470,3470,3465,6289
|
|
20231220,142400,3220632515,3470,3470,3470,3465,11462
|
|
20231220,142300,3180894375,3475,3475,3475,3470,573
|
|
20231220,142200,3178903300,3470,3470,3470,3470,645
|
|
20231220,142100,3176665150,3480,3470,3480,3470,477
|
|
20231220,142000,3175006960,3480,3480,3480,3470,1315
|
|
20231220,141900,3170440360,3480,3475,3480,3475,892
|
|
20231220,141800,3167338760,3475,3475,3475,3465,8997
|
|
20231220,141700,3136106335,3475,3475,3475,3470,369
|
|
20231220,141600,3134825250,3470,3480,3480,3470,2568
|
|
20231220,141500,3125907080,3480,3485,3485,3475,5344
|
|
20231220,141400,3107321750,3485,3480,3485,3480,10
|
|
20231220,141300,3107286925,3485,3480,3485,3480,1131
|
|
20231220,141200,3103351015,3480,3475,3480,3475,1667
|
|
20231220,141100,3097557640,3480,3475,3480,3475,1189
|
|
20231220,141000,3093421750,3475,3485,3485,3475,1616
|
|
20231220,140900,3087798120,3485,3485,3485,3480,354
|
|
20231220,140800,3086564445,3480,3485,3485,3480,1452
|
|
20231220,140700,3081510730,3485,3480,3485,3480,1842
|
|
20231220,140600,3075096380,3485,3490,3490,3465,44457
|
|
20231220,140500,2920360975,3495,3495,3495,3495,302
|
|
20231220,140400,2919305485,3490,3495,3495,3490,608
|
|
20231220,140300,2917181510,3495,3500,3500,3495,351
|
|
20231220,140200,2915954760,3490,3500,3500,3490,4027
|
|
20231220,140100,2901888435,3495,3495,3495,3495,2801
|
|
20231220,140000,2892098940,3500,3500,3500,3500,501
|
|
20231220,135900,2890345440,3500,3495,3500,3495,971
|
|
20231220,135800,2886948025,3495,3500,3500,3495,807
|
|
20231220,135700,2884127295,3500,3500,3500,3500,832
|
|
20231220,135600,2881215295,3500,3500,3500,3495,3600
|
|
20231220,135500,2868632645,3495,3500,3505,3495,3331
|
|
20231220,135400,2856977575,3500,3500,3505,3500,6402
|
|
20231220,135300,2834569570,3505,3510,3510,3505,5548
|
|
20231220,135200,2815123735,3510,3505,3510,3505,939
|
|
20231220,135100,2811831135,3510,3515,3515,3510,2814
|
|
20231220,135000,2801943060,3510,3510,3510,3510,1692
|
|
20231220,134900,2796004140,3510,3510,3510,3510,1176
|
|
20231220,134800,2791876380,3510,3515,3515,3510,894
|
|
20231220,134700,2788735295,3515,3510,3515,3510,2846
|
|
20231220,134600,2778745625,3510,3515,3515,3510,30
|
|
20231220,134500,2778640225,3515,3510,3515,3510,157
|
|
20231220,134400,2778088405,3510,3510,3510,3510,30
|
|
20231220,134300,2777983105,3510,3510,3510,3510,0
|
|
20231220,134200,2777983105,3510,3510,3510,3510,559
|
|
20231220,134100,2776021015,3510,3510,3510,3510,11
|
|
20231220,134000,2775982405,3510,3510,3510,3505,1080
|
|
20231220,133900,2772191965,3510,3510,3510,3510,99
|
|
20231220,133800,2771844475,3510,3505,3510,3505,3
|
|
20231220,133700,2771833950,3505,3500,3505,3500,4706
|
|
20231220,133600,2755342190,3500,3500,3500,3500,3
|
|
20231220,133500,2755331690,3505,3500,3510,3500,63
|
|
20231220,133400,2755110865,3505,3510,3510,3505,814
|
|
20231220,133300,2752257765,3505,3510,3515,3505,1900
|
|
20231220,133200,2745593760,3510,3510,3510,3505,594
|
|
20231220,133100,2743509720,3515,3515,3515,3515,16
|
|
20231220,133000,2743453480,3510,3510,3510,3510,303
|
|
20231220,132900,2742389950,3510,3505,3510,3505,327
|
|
20231220,132800,2741243800,3505,3505,3505,3505,20
|
|
20231220,132700,2741173700,3505,3510,3510,3500,325
|
|
20231220,132600,2740036000,3510,3505,3510,3500,1175
|
|
20231220,132500,2735922425,3505,3505,3505,3505,115
|
|
20231220,132400,2735519350,3500,3505,3505,3500,786
|
|
20231220,132300,2732766575,3505,3500,3505,3500,121
|
|
20231220,132200,2732343070,3500,3500,3500,3500,1
|
|
20231220,132100,2732339570,3500,3490,3500,3490,2530
|
|
20231220,132000,2723489295,3490,3495,3495,3490,1257
|
|
20231220,131900,2719102360,3495,3495,3495,3490,32
|
|
20231220,131800,2718990670,3495,3495,3495,3495,651
|
|
20231220,131700,2716715425,3495,3500,3500,3495,740
|
|
20231220,131600,2714126125,3500,3490,3500,3490,631
|
|
20231220,131500,2711920810,3490,3490,3490,3490,1654
|
|
20231220,131400,2706148350,3490,3500,3500,3490,397
|
|
20231220,131300,2704762700,3490,3500,3500,3490,3265
|
|
20231220,131200,2693356975,3500,3500,3500,3500,280
|
|
20231220,131100,2692376975,3500,3510,3510,3500,4402
|
|
20231220,131000,2676960745,3510,3510,3510,3510,323
|
|
20231220,130900,2675827015,3510,3510,3510,3510,6
|
|
20231220,130800,2675805955,3505,3500,3505,3500,10178
|
|
20231220,130700,2640173070,3495,3495,3500,3495,10096
|
|
20231220,130600,2604837550,3495,3495,3495,3495,587
|
|
20231220,130500,2602785985,3500,3495,3500,3495,10
|
|
20231220,130400,2602751010,3495,3495,3495,3495,1000
|
|
20231220,130300,2599256010,3490,3490,3490,3490,600
|
|
20231220,130200,2597162010,3490,3490,3490,3490,241
|
|
20231220,130100,2596320920,3495,3495,3495,3495,561
|
|
20231220,130000,2594360225,3500,3495,3500,3495,1020
|
|
20231220,125900,2590794795,3495,3490,3495,3490,523
|
|
20231220,125800,2588967410,3490,3495,3495,3490,294
|
|
20231220,125700,2587940380,3495,3495,3500,3495,1025
|
|
20231220,125600,2584357585,3495,3495,3495,3495,453
|
|
20231220,125500,2582774350,3495,3490,3495,3490,261
|
|
20231220,125400,2581862955,3490,3495,3495,3490,2424
|
|
20231220,125300,2573394465,3495,3490,3500,3490,512
|
|
20231220,125200,2571605065,3495,3495,3495,3490,1634
|
|
20231220,125100,2565897010,3495,3490,3495,3490,1910
|
|
20231220,125000,2559224685,3490,3490,3495,3490,2687
|
|
20231220,124900,2549846805,3490,3490,3490,3490,590
|
|
20231220,124800,2547787705,3490,3490,3490,3485,1139
|
|
20231220,124700,2543818120,3490,3490,3490,3490,285
|
|
20231220,124600,2542823470,3490,3490,3490,3490,2213
|
|
20231220,124500,2535100100,3490,3490,3490,3485,4495
|
|
20231220,124400,2519426395,3490,3490,3490,3490,11452
|
|
20231220,124300,2479458915,3490,3500,3500,3490,7631
|
|
20231220,124200,2452786775,3495,3495,3500,3495,718
|
|
20231220,124100,2450277010,3495,3500,3500,3495,1270
|
|
20231220,124000,2445835910,3500,3495,3500,3495,2914
|
|
20231220,123900,2435648165,3495,3500,3500,3495,1902
|
|
20231220,123800,2428999670,3500,3495,3500,3495,648
|
|
20231220,123700,2426732720,3495,3500,3500,3495,3771
|
|
20231220,123600,2413553035,3495,3505,3505,3495,19645
|
|
20231220,123500,2344795510,3505,3505,3505,3505,500
|
|
20231220,123400,2343043010,3505,3500,3505,3500,965
|
|
20231220,123300,2339665360,3505,3510,3510,3505,530
|
|
20231220,123200,2337807560,3510,3505,3510,3505,2149
|
|
20231220,123100,2330268015,3505,3505,3510,3505,2112
|
|
20231220,123000,2322865450,3505,3505,3505,3505,3108
|
|
20231220,122900,2311971910,3510,3510,3510,3505,374
|
|
20231220,122800,2310659230,3510,3510,3510,3510,124
|
|
20231220,122700,2310223990,3510,3505,3510,3505,130
|
|
20231220,122600,2309767750,3510,3505,3510,3505,3692
|
|
20231220,122500,2296816605,3505,3505,3505,3500,72
|
|
20231220,122400,2296564300,3505,3500,3505,3500,3429
|
|
20231220,122300,2284545705,3505,3505,3505,3505,5
|
|
20231220,122200,2284528180,3505,3505,3505,3505,812
|
|
20231220,122100,2281682120,3510,3510,3510,3510,233
|
|
20231220,122000,2280864290,3505,3505,3505,3505,697
|
|
20231220,121900,2278421305,3510,3505,3510,3505,769
|
|
20231220,121800,2275725675,3505,3505,3505,3505,1151
|
|
20231220,121700,2271691420,3505,3510,3510,3505,2282
|
|
20231220,121600,2263692580,3510,3515,3515,3510,9531
|
|
20231220,121500,2230238020,3515,3510,3515,3510,471
|
|
20231220,121400,2228584555,3510,3515,3515,3510,20
|
|
20231220,121300,2228514305,3515,3520,3520,3515,3168
|
|
20231220,121200,2217378535,3520,3515,3520,3515,149
|
|
20231220,121100,2216854795,3515,3515,3515,3515,1733
|
|
20231220,121000,2210763300,3515,3515,3515,3515,5506
|
|
20231220,120900,2191409710,3520,3520,3525,3520,2638
|
|
20231220,120800,2182118850,3520,3520,3525,3520,636
|
|
20231220,120700,2179880030,3515,3520,3520,3515,219
|
|
20231220,120600,2179109980,3515,3525,3525,3515,1695
|
|
20231220,120500,2173147435,3520,3520,3520,3520,148
|
|
20231220,120400,2172626475,3520,3520,3520,3515,2105
|
|
20231220,120300,2165221875,3520,3520,3520,3520,2146
|
|
20231220,120200,2157667955,3520,3515,3520,3515,612
|
|
20231220,120100,2155513805,3520,3520,3520,3520,1221
|
|
20231220,120000,2151215885,3520,3520,3520,3520,1161
|
|
20231220,115900,2147129165,3525,3525,3525,3525,74
|
|
20231220,115800,2146868315,3520,3520,3520,3520,2592
|
|
20231220,115700,2137744475,3520,3525,3525,3520,1773
|
|
20231220,115600,2131501920,3525,3525,3525,3525,4004
|
|
20231220,115500,2117387820,3530,3525,3530,3525,159
|
|
20231220,115400,2116826990,3525,3530,3530,3525,2861
|
|
20231220,115300,2106737740,3535,3530,3535,3525,1443
|
|
20231220,115200,2101639270,3530,3530,3530,3530,196
|
|
20231220,115100,2100947390,3530,3530,3530,3530,3643
|
|
20231220,115000,2088087600,3535,3535,3535,3530,1051
|
|
20231220,114900,2084374565,3530,3530,3530,3530,640
|
|
20231220,114800,2082115365,3530,3530,3530,3530,100
|
|
20231220,114700,2081762365,3535,3530,3535,3530,361
|
|
20231220,114600,2080487430,3530,3530,3530,3530,507
|
|
20231220,114500,2078697720,3535,3540,3540,3535,607
|
|
20231220,114400,2076550345,3530,3535,3535,3530,1003
|
|
20231220,114300,2073008090,3535,3535,3535,3535,1519
|
|
20231220,114200,2067638425,3535,3530,3535,3530,63
|
|
20231220,114100,2067416020,3530,3530,3530,3530,726
|
|
20231220,114000,2064853240,3535,3535,3535,3535,5243
|
|
20231220,113900,2046319235,3540,3540,3540,3540,12
|
|
20231220,113800,2046276755,3540,3540,3540,3540,1745
|
|
20231220,113700,2040099455,3540,3540,3540,3540,1380
|
|
20231220,113600,2035214255,3540,3540,3540,3535,599
|
|
20231220,113500,2033094545,3540,3540,3540,3540,234
|
|
20231220,113400,2032266185,3540,3540,3540,3540,1194
|
|
20231220,113300,2028039425,3540,3535,3540,3535,3431
|
|
20231220,113200,2015895840,3535,3535,3535,3535,5223
|
|
20231220,113100,1997432535,3535,3535,3535,3535,97
|
|
20231220,113000,1997089640,3535,3535,3535,3535,1817
|
|
20231220,112900,1990666545,3535,3535,3535,3535,109
|
|
20231220,112800,1990281230,3535,3535,3540,3535,523
|
|
20231220,112700,1988431625,3535,3535,3535,3535,2850
|
|
20231220,112600,1978356875,3535,3535,3535,3535,385
|
|
20231220,112500,1976995900,3535,3535,3535,3535,201
|
|
20231220,112400,1976285365,3535,3535,3535,3535,0
|
|
20231220,112300,1976285365,3535,3535,3535,3530,3395
|
|
20231220,112200,1964293240,3535,3540,3540,3535,1062
|
|
20231220,112100,1960534070,3535,3540,3540,3535,1755
|
|
20231220,112000,1954321720,3540,3535,3540,3535,4011
|
|
20231220,111900,1940132780,3530,3535,3540,3530,3321
|
|
20231220,111800,1928403130,3535,3535,3540,3535,2058
|
|
20231220,111700,1921127710,3530,3530,3530,3530,80
|
|
20231220,111600,1920845310,3530,3530,3530,3530,1148
|
|
20231220,111500,1916792870,3530,3530,3530,3530,1100
|
|
20231220,111400,1912909870,3535,3535,3535,3535,1
|
|
20231220,111300,1912906335,3530,3525,3530,3525,202
|
|
20231220,111200,1912193325,3525,3530,3530,3525,4226
|
|
20231220,111100,1897281050,3530,3530,3530,3530,4001
|
|
20231220,111000,1883157520,3530,3530,3530,3530,1796
|
|
20231220,110900,1876817640,3530,3525,3530,3525,701
|
|
20231220,110800,1874346110,3530,3525,3530,3525,650
|
|
20231220,110700,1872053360,3530,3525,3530,3525,524
|
|
20231220,110600,1870203760,3525,3525,3525,3525,251
|
|
20231220,110500,1869318985,3530,3530,3530,3530,4500
|
|
20231220,110400,1853433985,3530,3525,3530,3525,30
|
|
20231220,110300,1853328135,3525,3525,3525,3525,1272
|
|
20231220,110200,1848844335,3530,3530,3530,3530,22
|
|
20231220,110100,1848766675,3530,3530,3530,3530,258
|
|
20231220,110000,1847855935,3530,3530,3530,3530,400
|
|
20231220,105900,1846443935,3530,3530,3530,3530,1144
|
|
20231220,105800,1842405615,3530,3530,3530,3530,20
|
|
20231220,105700,1842335015,3535,3530,3535,3530,320
|
|
20231220,105600,1841203825,3530,3530,3530,3525,1818
|
|
20231220,105500,1834786445,3530,3525,3530,3525,310
|
|
20231220,105400,1833693195,3525,3530,3530,3525,3980
|
|
20231220,105300,1819645295,3535,3535,3535,3535,0
|
|
20231220,105200,1819645295,3535,3535,3540,3535,480
|
|
20231220,105100,1817948490,3530,3535,3540,3530,1007
|
|
20231220,105000,1814387145,3535,3540,3540,3535,4383
|
|
20231220,104900,1798883865,3545,3535,3545,3535,1682
|
|
20231220,104800,1792929175,3535,3535,3535,3530,2197
|
|
20231220,104700,1785162930,3530,3535,3535,3530,2220
|
|
20231220,104600,1777325830,3530,3530,3535,3530,2364
|
|
20231220,104500,1768973235,3530,3530,3530,3530,1625
|
|
20231220,104400,1763236985,3530,3530,3530,3530,100
|
|
20231220,104300,1762883985,3530,3525,3530,3525,144
|
|
20231220,104200,1762375815,3525,3530,3530,3525,1475
|
|
20231220,104100,1757170070,3535,3535,3535,3530,3664
|
|
20231220,104000,1744220145,3530,3525,3530,3525,1285
|
|
20231220,103900,1739684110,3525,3525,3525,3520,4230
|
|
20231220,103800,1724784065,3525,3525,3525,3525,649
|
|
20231220,103700,1722496340,3525,3530,3530,3520,1312
|
|
20231220,103600,1717876635,3525,3530,3530,3525,2394
|
|
20231220,103500,1709436205,3530,3525,3530,3525,2176
|
|
20231220,103400,1701765735,3525,3530,3530,3525,387
|
|
20231220,103300,1700401135,3530,3530,3530,3530,8
|
|
20231220,103200,1700372895,3525,3525,3525,3525,2
|
|
20231220,103100,1700365845,3525,3525,3525,3525,63
|
|
20231220,103000,1700143770,3530,3525,3530,3525,246
|
|
20231220,102900,1699276120,3525,3530,3530,3525,166
|
|
20231220,102800,1698690865,3530,3535,3535,3530,2468
|
|
20231220,102700,1689975810,3535,3525,3535,3525,18777
|
|
20231220,102600,1623730600,3515,3515,3520,3515,9951
|
|
20231220,102500,1588751080,3520,3525,3525,3515,1514
|
|
20231220,102400,1583424080,3525,3525,3525,3525,300
|
|
20231220,102300,1582366580,3525,3520,3525,3520,4888
|
|
20231220,102200,1565157635,3520,3520,3520,3510,4106
|
|
20231220,102100,1550717490,3520,3525,3525,3520,2577
|
|
20231220,102000,1541634565,3525,3525,3530,3525,8152
|
|
20231220,101900,1512898755,3525,3525,3525,3525,1924
|
|
20231220,101800,1506116655,3530,3530,3530,3530,130
|
|
20231220,101700,1505657755,3530,3525,3530,3525,2353
|
|
20231220,101600,1497360110,3525,3530,3530,3525,1445
|
|
20231220,101500,1492266480,3530,3530,3530,3530,1074
|
|
20231220,101400,1488475260,3530,3530,3535,3530,341
|
|
20231220,101300,1487271525,3530,3530,3530,3530,1277
|
|
20231220,101200,1482763715,3530,3530,3530,3530,1001
|
|
20231220,101100,1479230185,3530,3535,3535,3530,1273
|
|
20231220,101000,1474732490,3535,3530,3535,3530,1614
|
|
20231220,100900,1469028825,3530,3540,3540,3530,2756
|
|
20231220,100800,1459289705,3540,3545,3545,3540,225
|
|
20231220,100700,1458493180,3540,3540,3540,3540,600
|
|
20231220,100600,1456369180,3545,3530,3545,3530,2026
|
|
20231220,100500,1449199095,3535,3525,3545,3525,11048
|
|
20231220,100400,1410169990,3530,3535,3535,3525,6200
|
|
20231220,100300,1388296950,3530,3535,3535,3530,3516
|
|
20231220,100200,1375877655,3540,3535,3540,3535,2403
|
|
20231220,100100,1367380990,3530,3540,3540,3530,2694
|
|
20231220,100000,1357853595,3540,3530,3540,3530,9386
|
|
20231220,095900,1324645070,3535,3540,3545,3535,6922
|
|
20231220,095800,1300141715,3535,3525,3540,3525,5735
|
|
20231220,095700,1279894515,3520,3510,3520,3510,2631
|
|
20231220,095600,1270640045,3510,3510,3510,3510,52
|
|
20231220,095500,1270457525,3515,3510,3515,3510,4011
|
|
20231220,095400,1256377915,3510,3515,3515,3510,1549
|
|
20231220,095300,1250940920,3510,3510,3510,3505,1919
|
|
20231220,095200,1244210675,3510,3505,3510,3505,457
|
|
20231220,095100,1242607225,3510,3505,3510,3505,1133
|
|
20231220,095000,1238633075,3505,3500,3505,3500,1863
|
|
20231220,094900,1232105765,3505,3505,3505,3505,3308
|
|
20231220,094800,1220511225,3505,3505,3510,3505,378
|
|
20231220,094700,1219186290,3505,3510,3510,3505,1488
|
|
20231220,094600,1213968410,3510,3510,3510,3505,2076
|
|
20231220,094500,1206683885,3515,3515,3515,3515,44
|
|
20231220,094400,1206529225,3515,3515,3515,3505,959
|
|
20231220,094300,1203163170,3510,3505,3510,3505,1301
|
|
20231220,094200,1198602315,3510,3505,3510,3505,1623
|
|
20231220,094100,1192907700,3510,3515,3515,3505,2962
|
|
20231220,094000,1182510685,3515,3525,3525,3510,11581
|
|
20231220,093900,1141800260,3525,3520,3525,3515,3376
|
|
20231220,093800,1129919200,3520,3510,3520,3510,1330
|
|
20231220,093700,1125245280,3505,3500,3515,3495,7877
|
|
20231220,093600,1097676700,3500,3495,3500,3495,1033
|
|
20231220,093500,1094066355,3495,3490,3495,3490,2547
|
|
20231220,093400,1085168410,3495,3490,3495,3485,1229
|
|
20231220,093300,1080880025,3490,3490,3490,3485,2708
|
|
20231220,093200,1071438615,3485,3485,3485,3485,1796
|
|
20231220,093100,1065179555,3485,3485,3485,3480,5940
|
|
20231220,093000,1044494590,3485,3495,3495,3480,8784
|
|
20231220,092900,1013882835,3495,3495,3495,3490,3981
|
|
20231220,092800,999987485,3490,3500,3505,3490,14338
|
|
20231220,092700,949860995,3505,3505,3505,3500,1544
|
|
20231220,092600,944455415,3505,3505,3505,3500,3309
|
|
20231220,092500,932872555,3505,3500,3505,3500,5995
|
|
20231220,092400,911879030,3505,3500,3505,3500,2921
|
|
20231220,092300,901655465,3500,3500,3500,3495,3462
|
|
20231220,092200,889550085,3500,3500,3500,3495,3776
|
|
20231220,092100,876336985,3500,3500,3500,3495,2412
|
|
20231220,092000,867896540,3495,3495,3495,3495,2252
|
|
20231220,091900,860025800,3495,3495,3500,3495,2553
|
|
20231220,091800,851102805,3495,3505,3505,3495,4671
|
|
20231220,091700,834750875,3505,3495,3505,3490,2537
|
|
20231220,091600,825884785,3495,3505,3505,3490,8028
|
|
20231220,091500,797826275,3500,3495,3505,3495,3019
|
|
20231220,091400,787259595,3495,3500,3505,3495,14318
|
|
20231220,091300,737178105,3500,3515,3520,3500,17849
|
|
20231220,091200,674605260,3515,3515,3530,3510,7848
|
|
20231220,091100,646995145,3510,3515,3530,3510,16346
|
|
20231220,091000,589552735,3515,3535,3535,3515,26285
|
|
20231220,090900,496885815,3535,3545,3545,3535,4247
|
|
20231220,090800,481847490,3545,3540,3545,3535,6933
|
|
20231220,090700,457305730,3540,3540,3545,3535,7542
|
|
20231220,090600,430606785,3540,3535,3545,3535,8009
|
|
20231220,090500,402266755,3535,3540,3540,3535,6696
|
|
20231220,090400,378589190,3540,3535,3545,3535,11893
|
|
20231220,090300,336503170,3540,3545,3545,3530,11531
|
|
20231220,090200,295722450,3545,3545,3575,3540,16605
|
|
20231220,090100,236720935,3545,3550,3550,3530,25472
|
|
20231220,090000,146605260,3550,3580,3580,3545,40725
|