630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,192600,19366907340,6590,6590,6590,6590,0
|
|
20231215,192500,19366907340,6590,6590,6590,6590,0
|
|
20231215,192400,19366907340,6590,6590,6590,6590,0
|
|
20231215,192300,19366907340,6590,6590,6590,6590,0
|
|
20231215,192200,19366907340,6590,6590,6590,6590,0
|
|
20231215,192100,19366907340,6590,6590,6590,6590,0
|
|
20231215,192000,19366907340,6590,6590,6590,6590,0
|
|
20231215,191900,19366907340,6590,6590,6590,6590,0
|
|
20231215,191800,19366907340,6590,6590,6590,6590,0
|
|
20231215,191700,19366907340,6590,6590,6590,6590,0
|
|
20231215,191600,19366907340,6590,6590,6590,6590,0
|
|
20231215,191500,19366907340,6590,6590,6590,6590,0
|
|
20231215,191400,19366907340,6590,6590,6590,6590,0
|
|
20231215,191300,19366907340,6590,6590,6590,6590,0
|
|
20231215,191200,19366907340,6590,6590,6590,6590,0
|
|
20231215,191100,19366907340,6590,6590,6590,6590,0
|
|
20231215,191000,19366907340,6590,6590,6590,6590,0
|
|
20231215,190900,19366907340,6590,6590,6590,6590,0
|
|
20231215,190800,19366907340,6590,6590,6590,6590,0
|
|
20231215,190700,19366907340,6590,6590,6590,6590,0
|
|
20231215,190600,19366907340,6590,6590,6590,6590,0
|
|
20231215,190500,19366907340,6590,6590,6590,6590,0
|
|
20231215,190400,19366907340,6590,6590,6590,6590,0
|
|
20231215,190300,19366907340,6590,6590,6590,6590,0
|
|
20231215,190200,19366907340,6590,6590,6590,6590,0
|
|
20231215,190100,19366907340,6590,6590,6590,6590,0
|
|
20231215,190000,19366907340,6590,6590,6590,6590,0
|
|
20231215,185900,19366907340,6590,6590,6590,6590,0
|
|
20231215,185800,19366907340,6590,6590,6590,6590,0
|
|
20231215,185700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,185600,19366907340,6590,6590,6590,6590,0
|
|
20231215,185500,19366907340,6590,6590,6590,6590,0
|
|
20231215,185400,19366907340,6590,6590,6590,6590,0
|
|
20231215,185300,19366907340,6590,6590,6590,6590,0
|
|
20231215,185200,19366907340,6590,6590,6590,6590,0
|
|
20231215,185100,19366907340,6590,6590,6590,6590,0
|
|
20231215,185000,19366907340,6590,6590,6590,6590,0
|
|
20231215,184900,19366907340,6590,6590,6590,6590,0
|
|
20231215,184800,19366907340,6590,6590,6590,6590,0
|
|
20231215,184700,19366907340,6590,6590,6590,6590,0
|
|
20231215,184600,19366907340,6590,6590,6590,6590,0
|
|
20231215,184500,19366907340,6590,6590,6590,6590,0
|
|
20231215,184400,19366907340,6590,6590,6590,6590,0
|
|
20231215,184300,19366907340,6590,6590,6590,6590,0
|
|
20231215,184200,19366907340,6590,6590,6590,6590,0
|
|
20231215,184100,19366907340,6590,6590,6590,6590,0
|
|
20231215,184000,19366907340,6590,6590,6590,6590,0
|
|
20231215,183900,19366907340,6590,6590,6590,6590,0
|
|
20231215,183800,19366907340,6590,6590,6590,6590,0
|
|
20231215,183700,19366907340,6590,6590,6590,6590,0
|
|
20231215,183600,19366907340,6590,6590,6590,6590,0
|
|
20231215,183500,19366907340,6590,6590,6590,6590,0
|
|
20231215,183400,19366907340,6590,6590,6590,6590,0
|
|
20231215,183300,19366907340,6590,6590,6590,6590,0
|
|
20231215,183200,19366907340,6590,6590,6590,6590,0
|
|
20231215,183100,19366907340,6590,6590,6590,6590,0
|
|
20231215,183000,19366907340,6590,6590,6590,6590,0
|
|
20231215,182900,19366907340,6590,6590,6590,6590,0
|
|
20231215,182800,19366907340,6590,6590,6590,6590,0
|
|
20231215,182700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,182600,19366907340,6590,6590,6590,6590,0
|
|
20231215,182500,19366907340,6590,6590,6590,6590,0
|
|
20231215,182400,19366907340,6590,6590,6590,6590,0
|
|
20231215,182300,19366907340,6590,6590,6590,6590,0
|
|
20231215,182200,19366907340,6590,6590,6590,6590,0
|
|
20231215,182100,19366907340,6590,6590,6590,6590,0
|
|
20231215,182000,19366907340,6590,6590,6590,6590,0
|
|
20231215,181900,19366907340,6590,6590,6590,6590,0
|
|
20231215,181800,19366907340,6590,6590,6590,6590,0
|
|
20231215,181700,19366907340,6590,6590,6590,6590,0
|
|
20231215,181600,19366907340,6590,6590,6590,6590,0
|
|
20231215,181500,19366907340,6590,6590,6590,6590,0
|
|
20231215,181400,19366907340,6590,6590,6590,6590,0
|
|
20231215,181300,19366907340,6590,6590,6590,6590,0
|
|
20231215,181200,19366907340,6590,6590,6590,6590,0
|
|
20231215,181100,19366907340,6590,6590,6590,6590,0
|
|
20231215,181000,19366907340,6590,6590,6590,6590,0
|
|
20231215,180900,19366907340,6590,6590,6590,6590,0
|
|
20231215,180800,19366907340,6590,6590,6590,6590,0
|
|
20231215,180700,19366907340,6590,6590,6590,6590,0
|
|
20231215,180600,19366907340,6590,6590,6590,6590,0
|
|
20231215,180500,19366907340,6590,6590,6590,6590,0
|
|
20231215,180400,19366907340,6590,6590,6590,6590,0
|
|
20231215,180300,19366907340,6590,6590,6590,6590,0
|
|
20231215,180200,19366907340,6590,6590,6590,6590,0
|
|
20231215,180100,19366907340,6590,6590,6590,6590,0
|
|
20231215,180000,19366907340,6590,6590,6590,6590,0
|
|
20231215,175900,19366907340,6590,6590,6590,6590,0
|
|
20231215,175800,19366907340,6590,6590,6590,6590,0
|
|
20231215,175700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,175600,19366907340,6590,6590,6590,6590,0
|
|
20231215,175500,19366907340,6590,6590,6590,6590,0
|
|
20231215,175400,19366907340,6590,6590,6590,6590,0
|
|
20231215,175300,19366907340,6590,6590,6590,6590,0
|
|
20231215,175200,19366907340,6590,6590,6590,6590,0
|
|
20231215,175100,19366907340,6590,6590,6590,6590,0
|
|
20231215,175000,19366907340,6590,6590,6590,6590,0
|
|
20231215,174900,19366907340,6590,6590,6590,6590,0
|
|
20231215,174800,19366907340,6590,6590,6590,6590,0
|
|
20231215,174700,19366907340,6590,6590,6590,6590,0
|
|
20231215,174600,19366907340,6590,6590,6590,6590,0
|
|
20231215,174500,19366907340,6590,6590,6590,6590,0
|
|
20231215,174400,19366907340,6590,6590,6590,6590,0
|
|
20231215,174300,19366907340,6590,6590,6590,6590,0
|
|
20231215,174200,19366907340,6590,6590,6590,6590,0
|
|
20231215,174100,19366907340,6590,6590,6590,6590,0
|
|
20231215,174000,19366907340,6590,6590,6590,6590,0
|
|
20231215,173900,19366907340,6590,6590,6590,6590,0
|
|
20231215,173800,19366907340,6590,6590,6590,6590,0
|
|
20231215,173700,19366907340,6590,6590,6590,6590,0
|
|
20231215,173600,19366907340,6590,6590,6590,6590,0
|
|
20231215,173500,19366907340,6590,6590,6590,6590,0
|
|
20231215,173400,19366907340,6590,6590,6590,6590,0
|
|
20231215,173300,19366907340,6590,6590,6590,6590,0
|
|
20231215,173200,19366907340,6590,6590,6590,6590,0
|
|
20231215,173100,19366907340,6590,6590,6590,6590,0
|
|
20231215,173000,19366907340,6590,6590,6590,6590,0
|
|
20231215,172900,19366907340,6590,6590,6590,6590,0
|
|
20231215,172800,19366907340,6590,6590,6590,6590,0
|
|
20231215,172700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,172600,19366907340,6590,6590,6590,6590,0
|
|
20231215,172500,19366907340,6590,6590,6590,6590,0
|
|
20231215,172400,19366907340,6590,6590,6590,6590,0
|
|
20231215,172300,19366907340,6590,6590,6590,6590,0
|
|
20231215,172200,19366907340,6590,6590,6590,6590,0
|
|
20231215,172100,19366907340,6590,6590,6590,6590,0
|
|
20231215,172000,19366907340,6590,6590,6590,6590,0
|
|
20231215,171900,19366907340,6590,6590,6590,6590,0
|
|
20231215,171800,19366907340,6590,6590,6590,6590,0
|
|
20231215,171700,19366907340,6590,6590,6590,6590,0
|
|
20231215,171600,19366907340,6590,6590,6590,6590,0
|
|
20231215,171500,19366907340,6590,6590,6590,6590,0
|
|
20231215,171400,19366907340,6590,6590,6590,6590,0
|
|
20231215,171300,19366907340,6590,6590,6590,6590,0
|
|
20231215,171200,19366907340,6590,6590,6590,6590,0
|
|
20231215,171100,19366907340,6590,6590,6590,6590,0
|
|
20231215,171000,19366907340,6590,6590,6590,6590,0
|
|
20231215,170900,19366907340,6590,6590,6590,6590,0
|
|
20231215,170800,19366907340,6590,6590,6590,6590,0
|
|
20231215,170700,19366907340,6590,6590,6590,6590,0
|
|
20231215,170600,19366907340,6590,6590,6590,6590,0
|
|
20231215,170500,19366907340,6590,6590,6590,6590,0
|
|
20231215,170400,19366907340,6590,6590,6590,6590,0
|
|
20231215,170300,19366907340,6590,6590,6590,6590,0
|
|
20231215,170200,19366907340,6590,6590,6590,6590,0
|
|
20231215,170100,19366907340,6590,6590,6590,6590,0
|
|
20231215,170000,19366907340,6590,6590,6590,6590,0
|
|
20231215,165900,19366907340,6590,6590,6590,6590,0
|
|
20231215,165800,19366907340,6590,6590,6590,6590,0
|
|
20231215,165700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,165600,19366907340,6590,6590,6590,6590,0
|
|
20231215,165500,19366907340,6590,6590,6590,6590,0
|
|
20231215,165400,19366907340,6590,6590,6590,6590,0
|
|
20231215,165300,19366907340,6590,6590,6590,6590,0
|
|
20231215,165200,19366907340,6590,6590,6590,6590,0
|
|
20231215,165100,19366907340,6590,6590,6590,6590,0
|
|
20231215,165000,19366907340,6590,6590,6590,6590,0
|
|
20231215,164900,19366907340,6590,6590,6590,6590,0
|
|
20231215,164800,19366907340,6590,6590,6590,6590,0
|
|
20231215,164700,19366907340,6590,6590,6590,6590,0
|
|
20231215,164600,19366907340,6590,6590,6590,6590,0
|
|
20231215,164500,19366907340,6590,6590,6590,6590,0
|
|
20231215,164400,19366907340,6590,6590,6590,6590,0
|
|
20231215,164300,19366907340,6590,6590,6590,6590,0
|
|
20231215,164200,19366907340,6590,6590,6590,6590,0
|
|
20231215,164100,19366907340,6590,6590,6590,6590,0
|
|
20231215,164000,19366907340,6590,6590,6590,6590,0
|
|
20231215,163900,19366907340,6590,6590,6590,6590,0
|
|
20231215,163800,19366907340,6590,6590,6590,6590,0
|
|
20231215,163700,19366907340,6590,6590,6590,6590,0
|
|
20231215,163600,19366907340,6590,6590,6590,6590,0
|
|
20231215,163500,19366907340,6590,6590,6590,6590,0
|
|
20231215,163400,19366907340,6590,6590,6590,6590,0
|
|
20231215,163300,19366907340,6590,6590,6590,6590,0
|
|
20231215,163200,19366907340,6590,6590,6590,6590,0
|
|
20231215,163100,19366907340,6590,6590,6590,6590,0
|
|
20231215,163000,19366907340,6590,6590,6590,6590,0
|
|
20231215,162900,19366907340,6590,6590,6590,6590,0
|
|
20231215,162800,19366907340,6590,6590,6590,6590,0
|
|
20231215,162700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,162600,19366907340,6590,6590,6590,6590,0
|
|
20231215,162500,19366907340,6590,6590,6590,6590,0
|
|
20231215,162400,19366907340,6590,6590,6590,6590,0
|
|
20231215,162300,19366907340,6590,6590,6590,6590,0
|
|
20231215,162200,19366907340,6590,6590,6590,6590,0
|
|
20231215,162100,19366907340,6590,6590,6590,6590,0
|
|
20231215,162000,19366907340,6590,6590,6590,6590,0
|
|
20231215,161900,19366907340,6590,6590,6590,6590,0
|
|
20231215,161800,19366907340,6590,6590,6590,6590,0
|
|
20231215,161700,19366907340,6590,6590,6590,6590,0
|
|
20231215,161600,19366907340,6590,6590,6590,6590,0
|
|
20231215,161500,19366907340,6590,6590,6590,6590,0
|
|
20231215,161400,19366907340,6590,6590,6590,6590,0
|
|
20231215,161300,19366907340,6590,6590,6590,6590,0
|
|
20231215,161200,19366907340,6590,6590,6590,6590,0
|
|
20231215,161100,19366907340,6590,6590,6590,6590,0
|
|
20231215,161000,19366907340,6590,6590,6590,6590,0
|
|
20231215,160900,19366907340,6590,6590,6590,6590,0
|
|
20231215,160800,19366907340,6590,6590,6590,6590,0
|
|
20231215,160700,19366907340,6590,6590,6590,6590,0
|
|
20231215,160600,19366907340,6590,6590,6590,6590,0
|
|
20231215,160500,19366907340,6590,6590,6590,6590,0
|
|
20231215,160400,19366907340,6590,6590,6590,6590,0
|
|
20231215,160300,19366907340,6590,6590,6590,6590,0
|
|
20231215,160200,19366907340,6590,6590,6590,6590,0
|
|
20231215,160100,19366907340,6590,6590,6590,6590,0
|
|
20231215,160000,19366907340,6590,6590,6590,6590,0
|
|
20231215,155900,19366907340,6590,6590,6590,6590,0
|
|
20231215,155800,19366907340,6590,6590,6590,6590,0
|
|
20231215,155700,19366907340,6590,6590,6590,6590,19793
|
|
20231215,155600,19366907340,6590,6590,6590,6590,0
|
|
20231215,155500,19366907340,6590,6590,6590,6590,0
|
|
20231215,155400,19366907340,6590,6590,6590,6590,0
|
|
20231215,155300,19366907340,6590,6590,6590,6590,0
|
|
20231215,155200,19366907340,6590,6590,6590,6590,0
|
|
20231215,155100,19366907340,6590,6590,6590,6590,0
|
|
20231215,155000,19366907340,6590,6590,6590,6590,0
|
|
20231215,154900,19366907340,6590,6590,6590,6590,0
|
|
20231215,154800,19366907340,6590,6590,6590,6590,0
|
|
20231215,154700,19366907340,6590,6590,6590,6590,0
|
|
20231215,154600,19366907340,6590,6590,6590,6590,0
|
|
20231215,154500,19366907340,6590,6590,6590,6590,0
|
|
20231215,154400,19366907340,6590,6590,6590,6590,0
|
|
20231215,154300,19366907340,6590,6590,6590,6590,0
|
|
20231215,154200,19366907340,6590,6590,6590,6590,0
|
|
20231215,154100,19366907340,6590,6590,6590,6590,0
|
|
20231215,154000,19366907340,6590,6590,6590,6590,0
|
|
20231215,153900,19366907340,6590,6590,6590,6590,0
|
|
20231215,153800,19366907340,6590,6590,6590,6590,0
|
|
20231215,153700,19366907340,6590,6590,6590,6590,0
|
|
20231215,153600,19366907340,6590,6590,6590,6590,0
|
|
20231215,153500,19366907340,6590,6590,6590,6590,0
|
|
20231215,153400,19366907340,6590,6590,6590,6590,0
|
|
20231215,153300,19366907340,6590,6590,6590,6590,0
|
|
20231215,153200,19366907340,6590,6590,6590,6590,0
|
|
20231215,153100,19366907340,6590,6590,6590,6590,0
|
|
20231215,153000,19366907340,6590,6590,6590,6590,19793
|
|
20231215,152900,19236471470,6550,6550,6550,6550,0
|
|
20231215,152800,19236471470,6550,6550,6550,6550,0
|
|
20231215,152700,19236471470,6550,6550,6550,6550,0
|
|
20231215,152600,19236471470,6550,6550,6550,6550,0
|
|
20231215,152500,19236471470,6550,6550,6550,6550,0
|
|
20231215,152400,19236471470,6550,6550,6550,6550,0
|
|
20231215,152300,19236471470,6550,6550,6550,6550,0
|
|
20231215,152200,19236471470,6550,6550,6550,6550,0
|
|
20231215,152100,19236471470,6550,6550,6550,6550,0
|
|
20231215,152000,19236471470,6550,6550,6550,6550,0
|
|
20231215,151900,19236471470,6550,6540,6550,6540,4990
|
|
20231215,151800,19203822440,6550,6540,6550,6540,809
|
|
20231215,151700,19198529120,6540,6550,6560,6540,970
|
|
20231215,151600,19192184210,6540,6540,6550,6540,4146
|
|
20231215,151500,19165061600,6550,6570,6570,6550,4354
|
|
20231215,151400,19136535180,6570,6570,6570,6550,1273
|
|
20231215,151300,19128190480,6560,6560,6570,6560,82
|
|
20231215,151200,19127652520,6570,6560,6570,6550,1584
|
|
20231215,151100,19117254550,6560,6570,6570,6530,1257
|
|
20231215,151000,19109021930,6570,6570,6580,6560,1616
|
|
20231215,150900,19098401210,6570,6550,6570,6530,1227
|
|
20231215,150800,19090367440,6550,6560,6570,6540,1793
|
|
20231215,150700,19078618280,6560,6570,6590,6560,1087
|
|
20231215,150600,19071475000,6570,6580,6580,6570,1751
|
|
20231215,150500,19059969290,6580,6590,6590,6580,1144
|
|
20231215,150400,19052433980,6600,6570,6600,6570,2243
|
|
20231215,150300,19037670050,6560,6550,6560,6540,603
|
|
20231215,150200,19033718390,6560,6540,6560,6540,370
|
|
20231215,150100,19031294890,6540,6550,6560,6530,676
|
|
20231215,150000,19026873130,6550,6560,6580,6540,1853
|
|
20231215,145900,19014741020,6580,6610,6610,6570,3109
|
|
20231215,145800,18994253450,6610,6610,6650,6600,11294
|
|
20231215,145700,18919290770,6620,6580,6620,6580,8658
|
|
20231215,145600,18862121400,6570,6550,6570,6550,2536
|
|
20231215,145500,18845476430,6580,6530,6580,6530,5801
|
|
20231215,145400,18807432320,6540,6510,6540,6510,3101
|
|
20231215,145300,18787206130,6520,6510,6520,6500,790
|
|
20231215,145200,18782062210,6510,6500,6520,6500,637
|
|
20231215,145100,18777911340,6500,6520,6520,6500,519
|
|
20231215,145000,18774532800,6520,6510,6520,6500,420
|
|
20231215,144900,18771800220,6500,6500,6510,6500,1243
|
|
20231215,144800,18763714570,6510,6510,6530,6510,1133
|
|
20231215,144700,18756331080,6520,6490,6520,6490,4168
|
|
20231215,144600,18729193750,6470,6490,6490,6470,6765
|
|
20231215,144500,18685392740,6490,6500,6500,6490,3057
|
|
20231215,144400,18665550860,6500,6500,6500,6500,164
|
|
20231215,144300,18664484860,6510,6510,6510,6490,3162
|
|
20231215,144200,18643935010,6500,6500,6500,6490,1703
|
|
20231215,144100,18632866160,6490,6500,6500,6490,3298
|
|
20231215,144000,18611435100,6500,6510,6510,6500,355
|
|
20231215,143900,18609125820,6510,6500,6510,6500,962
|
|
20231215,143800,18602872770,6510,6500,6510,6500,1915
|
|
20231215,143700,18590425240,6490,6460,6490,6460,1565
|
|
20231215,143600,18580280470,6460,6470,6470,6460,243
|
|
20231215,143500,18578709760,6470,6470,6480,6470,944
|
|
20231215,143400,18572601980,6470,6480,6480,6460,3283
|
|
20231215,143300,18551379140,6470,6460,6480,6460,2673
|
|
20231215,143200,18534089070,6460,6470,6480,6460,5715
|
|
20231215,143100,18497129310,6480,6470,6480,6460,991
|
|
20231215,143000,18490717470,6450,6480,6480,6450,6963
|
|
20231215,142900,18445739930,6480,6490,6490,6480,2674
|
|
20231215,142800,18428396140,6490,6480,6490,6470,1505
|
|
20231215,142700,18418635650,6490,6480,6490,6470,2161
|
|
20231215,142600,18404638750,6470,6500,6500,6470,4724
|
|
20231215,142500,18374035170,6500,6490,6500,6490,1569
|
|
20231215,142400,18363852290,6490,6500,6500,6490,129
|
|
20231215,142300,18363014970,6500,6510,6510,6500,1196
|
|
20231215,142200,18355233690,6510,6530,6530,6500,2755
|
|
20231215,142100,18337291920,6530,6520,6540,6520,1932
|
|
20231215,142000,18324677120,6520,6520,6520,6510,7061
|
|
20231215,141900,18278660410,6520,6520,6530,6510,2385
|
|
20231215,141800,18263109870,6520,6530,6530,6510,1283
|
|
20231215,141700,18254737530,6520,6490,6540,6490,11253
|
|
20231215,141600,18181496180,6490,6470,6490,6460,1077
|
|
20231215,141500,18174520660,6470,6470,6480,6460,3461
|
|
20231215,141400,18152124310,6470,6460,6470,6450,1777
|
|
20231215,141300,18140652190,6460,6480,6480,6460,2042
|
|
20231215,141200,18127452450,6480,6440,6480,6440,4683
|
|
20231215,141100,18097260730,6440,6500,6500,6440,4229
|
|
20231215,141000,18069936890,6500,6480,6500,6480,3112
|
|
20231215,140900,18049770730,6480,6490,6490,6460,7009
|
|
20231215,140800,18004410880,6480,6500,6510,6480,1799
|
|
20231215,140700,17992724180,6500,6470,6510,6470,3525
|
|
20231215,140600,17969844760,6470,6470,6490,6460,9460
|
|
20231215,140500,17908599260,6470,6440,6480,6410,13024
|
|
20231215,140400,17824787650,6440,6510,6510,6420,38826
|
|
20231215,140300,17573675190,6510,6540,6540,6510,12962
|
|
20231215,140200,17489176730,6540,6570,6570,6540,1729
|
|
20231215,140100,17477857840,6550,6560,6560,6550,290
|
|
20231215,140000,17475957900,6550,6580,6580,6550,1377
|
|
20231215,135900,17466910440,6580,6560,6580,6560,707
|
|
20231215,135800,17462264630,6560,6550,6560,6550,398
|
|
20231215,135700,17459656860,6540,6530,6540,6520,3158
|
|
20231215,135600,17439019210,6530,6530,6540,6530,538
|
|
20231215,135500,17435504070,6540,6540,6540,6530,1882
|
|
20231215,135400,17423195920,6540,6540,6550,6530,5104
|
|
20231215,135300,17389841920,6550,6570,6570,6550,5942
|
|
20231215,135200,17350902790,6570,6560,6570,6560,1144
|
|
20231215,135100,17343398130,6560,6570,6570,6560,1531
|
|
20231215,135000,17333345560,6570,6570,6580,6560,2453
|
|
20231215,134900,17317235650,6570,6560,6570,6550,705
|
|
20231215,134800,17312608870,6550,6570,6580,6550,1778
|
|
20231215,134700,17300942640,6560,6570,6590,6560,2476
|
|
20231215,134600,17284655820,6560,6550,6570,6550,5736
|
|
20231215,134500,17247040440,6550,6550,6560,6540,1882
|
|
20231215,134400,17234712080,6540,6560,6560,6540,4518
|
|
20231215,134300,17205145190,6560,6560,6560,6530,7305
|
|
20231215,134200,17157283850,6560,6580,6580,6550,6100
|
|
20231215,134100,17117198530,6560,6580,6580,6530,14865
|
|
20231215,134000,17019670420,6580,6650,6650,6580,20459
|
|
20231215,133900,16884430600,6650,6650,6650,6650,513
|
|
20231215,133800,16881019150,6640,6660,6660,6630,2957
|
|
20231215,133700,16861380400,6650,6670,6680,6650,3294
|
|
20231215,133600,16839422430,6670,6660,6670,6660,261
|
|
20231215,133500,16837683790,6660,6680,6680,6660,1613
|
|
20231215,133400,16826927930,6680,6680,6680,6680,249
|
|
20231215,133300,16825264610,6680,6680,6690,6670,1097
|
|
20231215,133200,16817940520,6680,6690,6700,6670,5096
|
|
20231215,133100,16783902250,6690,6700,6700,6690,2108
|
|
20231215,133000,16769795690,6700,6680,6710,6680,2866
|
|
20231215,132900,16750607600,6690,6680,6690,6670,1346
|
|
20231215,132800,16741614860,6670,6680,6710,6670,7212
|
|
20231215,132700,16693361220,6690,6650,6690,6640,7858
|
|
20231215,132600,16640976150,6660,6650,6680,6620,6320
|
|
20231215,132500,16598920050,6660,6690,6700,6650,3880
|
|
20231215,132400,16573005420,6670,6620,6690,6610,6056
|
|
20231215,132300,16532752370,6620,6630,6630,6610,2914
|
|
20231215,132200,16513469590,6630,6630,6640,6620,4341
|
|
20231215,132100,16484698960,6630,6640,6640,6620,5263
|
|
20231215,132000,16449787850,6640,6640,6640,6630,1466
|
|
20231215,131900,16440053710,6640,6670,6670,6630,1858
|
|
20231215,131800,16427707740,6670,6670,6680,6670,2317
|
|
20231215,131700,16412244250,6670,6690,6700,6670,1737
|
|
20231215,131600,16400639270,6710,6680,6720,6680,9094
|
|
20231215,131500,16339619660,6690,6630,6690,6620,7298
|
|
20231215,131400,16291012280,6630,6630,6640,6620,3176
|
|
20231215,131300,16269943700,6630,6650,6660,6630,5330
|
|
20231215,131200,16234529950,6660,6660,6660,6650,2662
|
|
20231215,131100,16216817140,6660,6680,6680,6660,3965
|
|
20231215,131000,16190396850,6680,6720,6720,6670,7950
|
|
20231215,130900,16137141940,6720,6720,6720,6710,2472
|
|
20231215,130800,16120547610,6720,6710,6740,6710,17691
|
|
20231215,130700,16001516540,6720,6700,6720,6700,4433
|
|
20231215,130600,15971759510,6710,6710,6730,6700,10758
|
|
20231215,130500,15899530570,6720,6700,6720,6680,3863
|
|
20231215,130400,15873630850,6700,6700,6710,6670,7418
|
|
20231215,130300,15824011130,6700,6710,6730,6700,8828
|
|
20231215,130200,15764789080,6730,6740,6760,6700,20635
|
|
20231215,130100,15625978860,6740,6670,6760,6670,48744
|
|
20231215,130000,15298141380,6670,6630,6670,6610,11033
|
|
20231215,125900,15224950820,6650,6640,6660,6630,4978
|
|
20231215,125800,15191865950,6640,6620,6640,6610,3828
|
|
20231215,125700,15166487350,6610,6600,6610,6600,2209
|
|
20231215,125600,15151903840,6610,6600,6630,6590,3049
|
|
20231215,125500,15131734450,6600,6610,6620,6580,6909
|
|
20231215,125400,15086116490,6610,6620,6630,6610,2831
|
|
20231215,125300,15067359270,6620,6620,6630,6600,3816
|
|
20231215,125200,15042100150,6610,6630,6630,6610,3106
|
|
20231215,125100,15021545190,6620,6650,6650,6620,3599
|
|
20231215,125000,14997675110,6650,6630,6650,6620,2332
|
|
20231215,124900,14982201210,6630,6660,6670,6630,2221
|
|
20231215,124800,14967438050,6670,6700,6710,6670,6456
|
|
20231215,124700,14924247250,6710,6660,6720,6650,28552
|
|
20231215,124600,14733046170,6650,6650,6670,6630,6176
|
|
20231215,124500,14691947860,6650,6660,6660,6650,1678
|
|
20231215,124400,14680788560,6650,6620,6650,6620,5345
|
|
20231215,124300,14645352080,6620,6620,6620,6610,1724
|
|
20231215,124200,14633947230,6620,6600,6650,6600,5702
|
|
20231215,124100,14596217800,6610,6590,6610,6580,4341
|
|
20231215,124000,14567582140,6590,6630,6630,6590,3972
|
|
20231215,123900,14541348760,6630,6670,6670,6610,6142
|
|
20231215,123800,14500587750,6670,6680,6690,6660,11775
|
|
20231215,123700,14421938230,6670,6630,6680,6620,16942
|
|
20231215,123600,14309159070,6630,6620,6630,6610,4530
|
|
20231215,123500,14279156930,6610,6540,6610,6540,9983
|
|
20231215,123400,14213361340,6550,6550,6560,6550,441
|
|
20231215,123300,14210472110,6550,6540,6560,6540,678
|
|
20231215,123200,14206029210,6550,6550,6550,6550,2181
|
|
20231215,123100,14191743660,6540,6540,6540,6530,855
|
|
20231215,123000,14186152460,6540,6520,6540,6520,2045
|
|
20231215,122900,14172815140,6520,6510,6520,6510,1539
|
|
20231215,122800,14162792560,6510,6500,6510,6500,251
|
|
20231215,122700,14161161050,6500,6500,6510,6490,5008
|
|
20231215,122600,14128632610,6500,6510,6510,6500,843
|
|
20231215,122500,14123152070,6510,6520,6520,6500,1517
|
|
20231215,122400,14113273490,6520,6520,6530,6520,565
|
|
20231215,122300,14109589650,6520,6530,6530,6510,897
|
|
20231215,122200,14103741210,6520,6520,6530,6520,192
|
|
20231215,122100,14102489360,6520,6540,6540,6510,3871
|
|
20231215,122000,14077209050,6540,6550,6550,6540,1269
|
|
20231215,121900,14068909120,6550,6540,6550,6540,1527
|
|
20231215,121800,14058919140,6550,6540,6550,6530,1666
|
|
20231215,121700,14048021880,6550,6560,6570,6550,4407
|
|
20231215,121600,14019129910,6560,6580,6580,6560,3538
|
|
20231215,121500,13995906990,6580,6580,6580,6570,1841
|
|
20231215,121400,13983794180,6580,6560,6580,6560,3107
|
|
20231215,121300,13963369100,6580,6560,6600,6560,6521
|
|
20231215,121200,13920478260,6560,6550,6560,6550,960
|
|
20231215,121100,13914187130,6550,6520,6550,6520,2502
|
|
20231215,121000,13897833590,6520,6510,6520,6490,2378
|
|
20231215,120900,13882373140,6510,6490,6510,6490,2953
|
|
20231215,120800,13863168980,6500,6520,6530,6490,8387
|
|
20231215,120700,13808623860,6510,6500,6510,6500,1027
|
|
20231215,120600,13801942520,6510,6520,6520,6500,2348
|
|
20231215,120500,13786668030,6530,6510,6540,6510,5567
|
|
20231215,120400,13750397760,6500,6500,6510,6490,7892
|
|
20231215,120300,13699117990,6500,6520,6520,6500,9119
|
|
20231215,120200,13639823490,6510,6530,6530,6510,3927
|
|
20231215,120100,13614255130,6530,6520,6530,6520,4077
|
|
20231215,120000,13587647660,6520,6540,6540,6520,6433
|
|
20231215,115900,13545662040,6540,6530,6540,6530,2094
|
|
20231215,115800,13531971940,6530,6550,6550,6530,3232
|
|
20231215,115700,13510822800,6540,6520,6550,6520,8295
|
|
20231215,115600,13456685870,6520,6530,6540,6520,3712
|
|
20231215,115500,13432457700,6530,6560,6560,6520,24838
|
|
20231215,115400,13269947130,6560,6580,6580,6560,2908
|
|
20231215,115300,13250846040,6580,6570,6580,6560,2024
|
|
20231215,115200,13237548340,6570,6570,6580,6560,3666
|
|
20231215,115100,13213464500,6570,6580,6610,6560,10094
|
|
20231215,115000,13147081030,6600,6560,6610,6540,10813
|
|
20231215,114900,13075982620,6560,6550,6560,6540,4224
|
|
20231215,114800,13048324500,6550,6580,6580,6550,7127
|
|
20231215,114700,13001579080,6560,6600,6600,6560,10431
|
|
20231215,114600,12932932330,6600,6610,6620,6580,4787
|
|
20231215,114500,12901348920,6610,6640,6640,6580,13863
|
|
20231215,114400,12809724200,6640,6590,6650,6580,15754
|
|
20231215,114300,12705561860,6590,6580,6600,6570,4303
|
|
20231215,114200,12677217510,6590,6540,6590,6530,7579
|
|
20231215,114100,12627518070,6550,6550,6570,6530,9014
|
|
20231215,114000,12568523760,6550,6580,6600,6550,13151
|
|
20231215,113900,12481984990,6590,6590,6600,6570,8367
|
|
20231215,113800,12426899070,6580,6530,6580,6520,12223
|
|
20231215,113700,12346770590,6530,6540,6560,6480,22504
|
|
20231215,113600,12200236060,6510,6570,6610,6510,25538
|
|
20231215,113500,12032593680,6570,6500,6600,6500,31740
|
|
20231215,113400,11824549130,6520,6610,6610,6490,72673
|
|
20231215,113300,11348178990,6600,6650,6710,6600,67801
|
|
20231215,113200,10898600380,6660,6760,6800,6630,86194
|
|
20231215,113100,10320917790,6770,6790,6800,6750,36587
|
|
20231215,113000,10073114240,6780,6860,6860,6770,92719
|
|
20231215,112900,9440548200,6850,6790,6920,6740,181055
|
|
20231215,112800,8197513970,6790,6710,6810,6700,68025
|
|
20231215,112700,7737906560,6730,6680,6750,6680,23224
|
|
20231215,112600,7581950520,6700,6740,6740,6650,75926
|
|
20231215,112500,7073882840,6730,6720,6840,6710,88655
|
|
20231215,112400,6474371490,6720,6860,6880,6600,137195
|
|
20231215,112300,5553675340,6880,6800,6900,6800,125375
|
|
20231215,112200,4696566820,6920,6920,6920,6920,0
|
|
20231215,112100,4696566820,6920,6770,6920,6700,99214
|
|
20231215,112000,4018605620,6790,6630,6790,6620,69702
|
|
20231215,111900,3549674940,6630,6680,6730,6570,90947
|
|
20231215,111800,2943486500,6700,6640,6750,6610,105317
|
|
20231215,111700,2240570050,6650,6540,6680,6530,36345
|
|
20231215,111600,2000156140,6540,6520,6550,6500,9455
|
|
20231215,111500,1938414770,6530,6510,6540,6480,10839
|
|
20231215,111400,1867762050,6500,6570,6580,6500,18626
|
|
20231215,111300,1746262420,6570,6540,6610,6520,48996
|
|
20231215,111200,1424478330,6530,6480,6530,6470,13990
|
|
20231215,111100,1333499150,6470,6460,6470,6440,4695
|
|
20231215,111000,1303189990,6450,6440,6460,6440,5398
|
|
20231215,110900,1268404240,6440,6440,6450,6440,1174
|
|
20231215,110800,1260838700,6450,6440,6450,6430,543
|
|
20231215,110700,1257344820,6440,6440,6440,6430,2030
|
|
20231215,110600,1244290840,6450,6460,6460,6440,62
|
|
20231215,110500,1243891210,6460,6470,6470,6440,1640
|
|
20231215,110400,1233312070,6470,6450,6470,6440,4017
|
|
20231215,110300,1207339270,6450,6430,6450,6430,950
|
|
20231215,110200,1201221870,6450,6430,6450,6430,377
|
|
20231215,110100,1198796190,6410,6420,6430,6410,1302
|
|
20231215,110000,1190436020,6410,6420,6430,6410,530
|
|
20231215,105900,1187029900,6420,6400,6420,6400,2225
|
|
20231215,105800,1172747970,6400,6460,6490,6400,9725
|
|
20231215,105700,1110219930,6450,6460,6460,6430,2174
|
|
20231215,105600,1096199480,6470,6440,6480,6430,1135
|
|
20231215,105500,1088869990,6440,6480,6490,6440,5984
|
|
20231215,105400,1050183900,6480,6500,6500,6460,5773
|
|
20231215,105300,1012750140,6500,6490,6500,6470,7339
|
|
20231215,105200,965104600,6490,6450,6490,6420,7087
|
|
20231215,105100,919287930,6450,6400,6450,6400,7785
|
|
20231215,105000,869199780,6420,6400,6420,6400,5691
|
|
20231215,104900,832698140,6400,6410,6410,6400,328
|
|
20231215,104800,830597140,6400,6400,6400,6390,1248
|
|
20231215,104700,822611020,6400,6390,6400,6390,300
|
|
20231215,104600,820693020,6390,6400,6400,6390,500
|
|
20231215,104500,817494520,6400,6400,6400,6400,50
|
|
20231215,104400,817174520,6400,6390,6400,6390,122
|
|
20231215,104300,816394930,6390,6370,6390,6370,299
|
|
20231215,104200,814485220,6370,6370,6390,6370,607
|
|
20231215,104100,810608630,6390,6380,6390,6370,986
|
|
20231215,104000,804324090,6390,6390,6390,6380,96
|
|
20231215,103900,803711150,6390,6390,6390,6370,331
|
|
20231215,103800,801602260,6390,6390,6390,6390,118
|
|
20231215,103700,800848240,6390,6390,6390,6390,1070
|
|
20231215,103600,794010940,6390,6390,6390,6380,313
|
|
20231215,103500,792010880,6380,6380,6380,6380,212
|
|
20231215,103400,790658320,6390,6380,6390,6370,159
|
|
20231215,103300,789645070,6390,6390,6390,6390,4
|
|
20231215,103200,789619510,6390,6370,6390,6370,225
|
|
20231215,103100,788183380,6370,6380,6380,6360,995
|
|
20231215,103000,781841600,6380,6390,6390,6380,350
|
|
20231215,102900,779606300,6380,6400,6400,6380,233
|
|
20231215,102800,778118410,6400,6400,6400,6400,12
|
|
20231215,102700,778041610,6390,6400,6400,6390,70
|
|
20231215,102600,777593690,6400,6400,6400,6390,39
|
|
20231215,102500,777344290,6410,6400,6410,6390,2829
|
|
20231215,102400,759239980,6410,6420,6420,6410,473
|
|
20231215,102300,756206290,6420,6420,6420,6410,32
|
|
20231215,102200,756000890,6410,6410,6420,6410,340
|
|
20231215,102100,753821480,6410,6410,6420,6410,221
|
|
20231215,102000,752404660,6410,6420,6420,6400,457
|
|
20231215,101900,749479080,6400,6410,6420,6400,763
|
|
20231215,101800,744584940,6420,6430,6430,6420,38
|
|
20231215,101700,744340820,6430,6410,6430,6410,2969
|
|
20231215,101600,725283640,6410,6410,6410,6400,811
|
|
20231215,101500,720085490,6420,6400,6420,6400,1442
|
|
20231215,101400,710843720,6410,6410,6410,6410,451
|
|
20231215,101300,707952810,6400,6400,6400,6400,423
|
|
20231215,101200,705245610,6410,6400,6410,6400,594
|
|
20231215,101100,701442580,6410,6410,6410,6410,41
|
|
20231215,101000,701179770,6410,6400,6410,6380,2489
|
|
20231215,100900,685245650,6400,6400,6400,6400,19
|
|
20231215,100800,685124050,6400,6400,6400,6380,242
|
|
20231215,100700,683578560,6390,6390,6400,6390,759
|
|
20231215,100600,678728530,6400,6400,6400,6390,380
|
|
20231215,100500,676298530,6400,6390,6410,6390,3188
|
|
20231215,100400,655920940,6380,6380,6380,6380,431
|
|
20231215,100300,653171160,6380,6370,6380,6370,243
|
|
20231215,100200,651620900,6380,6390,6390,6370,434
|
|
20231215,100100,648855980,6390,6390,6390,6380,162
|
|
20231215,100000,647821050,6390,6400,6400,6380,821
|
|
20231215,095900,642578670,6380,6400,6410,6380,2168
|
|
20231215,095800,628721660,6390,6400,6400,6390,1135
|
|
20231215,095700,621459970,6410,6390,6410,6380,1780
|
|
20231215,095600,610068850,6380,6370,6380,6370,480
|
|
20231215,095500,607006960,6380,6360,6380,6360,5619
|
|
20231215,095400,571257930,6360,6360,6360,6350,3362
|
|
20231215,095300,549895610,6360,6370,6370,6350,5309
|
|
20231215,095200,516128420,6370,6370,6370,6370,250
|
|
20231215,095100,514535920,6370,6360,6370,6360,487
|
|
20231215,095000,511435740,6360,6350,6360,6350,1967
|
|
20231215,094900,498926950,6360,6360,6360,6350,526
|
|
20231215,094800,495586090,6360,6360,6370,6360,2076
|
|
20231215,094700,482381220,6370,6370,6370,6360,249
|
|
20231215,094600,480796220,6370,6370,6380,6370,56
|
|
20231215,094500,480439470,6370,6370,6370,6370,20
|
|
20231215,094400,480312070,6360,6380,6380,6360,1875
|
|
20231215,094300,468383800,6370,6370,6370,6370,180
|
|
20231215,094200,467237200,6380,6380,6390,6380,490
|
|
20231215,094100,464108720,6380,6380,6390,6370,1717
|
|
20231215,094000,453169170,6380,6380,6380,6370,264
|
|
20231215,093900,451487410,6380,6370,6380,6370,198
|
|
20231215,093800,450226010,6370,6380,6380,6370,92
|
|
20231215,093700,449639910,6370,6370,6380,6370,370
|
|
20231215,093600,447282620,6370,6370,6370,6360,390
|
|
20231215,093500,444799720,6370,6360,6370,6360,182
|
|
20231215,093400,443641580,6370,6370,6370,6370,178
|
|
20231215,093300,442507720,6370,6370,6380,6360,122
|
|
20231215,093200,441730780,6390,6370,6390,6370,618
|
|
20231215,093100,437794100,6370,6360,6370,6360,1634
|
|
20231215,093000,427396210,6360,6380,6390,6360,4044
|
|
20231215,092900,401658510,6390,6390,6390,6390,21
|
|
20231215,092800,401524320,6390,6390,6390,6380,473
|
|
20231215,092700,398506000,6380,6390,6390,6380,1382
|
|
20231215,092600,389685440,6390,6420,6420,6390,4910
|
|
20231215,092500,358181140,6420,6410,6430,6410,2025
|
|
20231215,092400,345191120,6410,6390,6410,6380,6148
|
|
20231215,092300,305877660,6390,6410,6410,6390,1470
|
|
20231215,092200,296476400,6400,6410,6410,6390,1010
|
|
20231215,092100,290015250,6410,6370,6420,6370,8194
|
|
20231215,092000,237603370,6370,6370,6370,6370,110
|
|
20231215,091900,236902670,6370,6370,6380,6360,2127
|
|
20231215,091800,223356330,6370,6370,6370,6370,586
|
|
20231215,091700,219623510,6370,6360,6370,6360,1168
|
|
20231215,091600,212185570,6360,6370,6370,6360,218
|
|
20231215,091500,210798910,6370,6360,6370,6360,780
|
|
20231215,091400,205835360,6360,6360,6360,6360,19
|
|
20231215,091300,205714520,6340,6370,6380,6340,1993
|
|
20231215,091200,193040820,6360,6380,6380,6360,1889
|
|
20231215,091100,180994320,6380,6380,6390,6360,2448
|
|
20231215,091000,165368080,6380,6330,6380,6330,3308
|
|
20231215,090900,144355360,6330,6340,6340,6330,1182
|
|
20231215,090800,136862390,6340,6340,6360,6340,1381
|
|
20231215,090700,128104190,6360,6320,6360,6320,1902
|
|
20231215,090600,116056680,6320,6310,6320,6310,458
|
|
20231215,090500,113162980,6310,6360,6360,6310,4643
|
|
20231215,090400,83763250,6340,6340,6350,6330,1764
|
|
20231215,090300,72580020,6340,6330,6340,6320,722
|
|
20231215,090200,68007290,6320,6320,6330,6320,435
|
|
20231215,090100,65256070,6320,6320,6340,6320,451
|
|
20231215,090000,62405450,6320,6300,6320,6300,9692
|