614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191100,538764215,3510,3510,3510,3510,1696
|
|
20231213,191000,538764215,3510,3510,3510,3510,0
|
|
20231213,190900,538764215,3510,3510,3510,3510,0
|
|
20231213,190800,538764215,3510,3510,3510,3510,0
|
|
20231213,190700,538764215,3510,3510,3510,3510,0
|
|
20231213,190600,538764215,3510,3510,3510,3510,0
|
|
20231213,190500,538764215,3510,3510,3510,3510,0
|
|
20231213,190400,538764215,3510,3510,3510,3510,0
|
|
20231213,190300,538764215,3510,3510,3510,3510,0
|
|
20231213,190200,538764215,3510,3510,3510,3510,0
|
|
20231213,190100,538764215,3510,3510,3510,3510,0
|
|
20231213,190000,538764215,3510,3510,3510,3510,0
|
|
20231213,185900,538764215,3510,3510,3510,3510,0
|
|
20231213,185800,538764215,3510,3510,3510,3510,0
|
|
20231213,185700,538764215,3510,3510,3510,3510,0
|
|
20231213,185600,538764215,3510,3510,3510,3510,0
|
|
20231213,185500,538764215,3510,3510,3510,3510,0
|
|
20231213,185400,538764215,3510,3510,3510,3510,0
|
|
20231213,185300,538764215,3510,3510,3510,3510,0
|
|
20231213,185200,538764215,3510,3510,3510,3510,0
|
|
20231213,185100,538764215,3510,3510,3510,3510,0
|
|
20231213,185000,538764215,3510,3510,3510,3510,0
|
|
20231213,184900,538764215,3510,3510,3510,3510,0
|
|
20231213,184800,538764215,3510,3510,3510,3510,0
|
|
20231213,184700,538764215,3510,3510,3510,3510,0
|
|
20231213,184600,538764215,3510,3510,3510,3510,0
|
|
20231213,184500,538764215,3510,3510,3510,3510,0
|
|
20231213,184400,538764215,3510,3510,3510,3510,0
|
|
20231213,184300,538764215,3510,3510,3510,3510,0
|
|
20231213,184200,538764215,3510,3510,3510,3510,0
|
|
20231213,184100,538764215,3510,3510,3510,3510,1696
|
|
20231213,184000,538764215,3510,3510,3510,3510,0
|
|
20231213,183900,538764215,3510,3510,3510,3510,0
|
|
20231213,183800,538764215,3510,3510,3510,3510,0
|
|
20231213,183700,538764215,3510,3510,3510,3510,0
|
|
20231213,183600,538764215,3510,3510,3510,3510,0
|
|
20231213,183500,538764215,3510,3510,3510,3510,0
|
|
20231213,183400,538764215,3510,3510,3510,3510,0
|
|
20231213,183300,538764215,3510,3510,3510,3510,0
|
|
20231213,183200,538764215,3510,3510,3510,3510,0
|
|
20231213,183100,538764215,3510,3510,3510,3510,0
|
|
20231213,183000,538764215,3510,3510,3510,3510,0
|
|
20231213,182900,538764215,3510,3510,3510,3510,0
|
|
20231213,182800,538764215,3510,3510,3510,3510,0
|
|
20231213,182700,538764215,3510,3510,3510,3510,0
|
|
20231213,182600,538764215,3510,3510,3510,3510,0
|
|
20231213,182500,538764215,3510,3510,3510,3510,0
|
|
20231213,182400,538764215,3510,3510,3510,3510,0
|
|
20231213,182300,538764215,3510,3510,3510,3510,0
|
|
20231213,182200,538764215,3510,3510,3510,3510,0
|
|
20231213,182100,538764215,3510,3510,3510,3510,0
|
|
20231213,182000,538764215,3510,3510,3510,3510,0
|
|
20231213,181900,538764215,3510,3510,3510,3510,0
|
|
20231213,181800,538764215,3510,3510,3510,3510,0
|
|
20231213,181700,538764215,3510,3510,3510,3510,0
|
|
20231213,181600,538764215,3510,3510,3510,3510,0
|
|
20231213,181500,538764215,3510,3510,3510,3510,0
|
|
20231213,181400,538764215,3510,3510,3510,3510,0
|
|
20231213,181300,538764215,3510,3510,3510,3510,0
|
|
20231213,181200,538764215,3510,3510,3510,3510,0
|
|
20231213,181100,538764215,3510,3510,3510,3510,1696
|
|
20231213,181000,538764215,3510,3510,3510,3510,0
|
|
20231213,180900,538764215,3510,3510,3510,3510,0
|
|
20231213,180800,538764215,3510,3510,3510,3510,0
|
|
20231213,180700,538764215,3510,3510,3510,3510,0
|
|
20231213,180600,538764215,3510,3510,3510,3510,0
|
|
20231213,180500,538764215,3510,3510,3510,3510,0
|
|
20231213,180400,538764215,3510,3510,3510,3510,0
|
|
20231213,180300,538764215,3510,3510,3510,3510,0
|
|
20231213,180200,538764215,3510,3510,3510,3510,0
|
|
20231213,180100,538764215,3510,3510,3510,3510,0
|
|
20231213,180000,538764215,3510,3510,3510,3510,0
|
|
20231213,175900,538764215,3510,3510,3510,3510,0
|
|
20231213,175800,538764215,3510,3510,3510,3510,0
|
|
20231213,175700,538764215,3510,3510,3510,3510,0
|
|
20231213,175600,538764215,3510,3510,3510,3510,0
|
|
20231213,175500,538764215,3510,3510,3510,3510,0
|
|
20231213,175400,538764215,3510,3510,3510,3510,0
|
|
20231213,175300,538764215,3510,3510,3510,3510,0
|
|
20231213,175200,538764215,3510,3510,3510,3510,0
|
|
20231213,175100,538764215,3510,3510,3510,3510,0
|
|
20231213,175000,538764215,3510,3510,3510,3510,0
|
|
20231213,174900,538764215,3510,3510,3510,3510,0
|
|
20231213,174800,538764215,3510,3510,3510,3510,0
|
|
20231213,174700,538764215,3510,3510,3510,3510,0
|
|
20231213,174600,538764215,3510,3510,3510,3510,0
|
|
20231213,174500,538764215,3510,3510,3510,3510,0
|
|
20231213,174400,538764215,3510,3510,3510,3510,0
|
|
20231213,174300,538764215,3510,3510,3510,3510,0
|
|
20231213,174200,538764215,3510,3510,3510,3510,0
|
|
20231213,174100,538764215,3510,3510,3510,3510,1696
|
|
20231213,174000,538764215,3510,3510,3510,3510,0
|
|
20231213,173900,538764215,3510,3510,3510,3510,0
|
|
20231213,173800,538764215,3510,3510,3510,3510,0
|
|
20231213,173700,538764215,3510,3510,3510,3510,0
|
|
20231213,173600,538764215,3510,3510,3510,3510,0
|
|
20231213,173500,538764215,3510,3510,3510,3510,0
|
|
20231213,173400,538764215,3510,3510,3510,3510,0
|
|
20231213,173300,538764215,3510,3510,3510,3510,0
|
|
20231213,173200,538764215,3510,3510,3510,3510,0
|
|
20231213,173100,538764215,3510,3510,3510,3510,0
|
|
20231213,173000,538764215,3510,3510,3510,3510,0
|
|
20231213,172900,538764215,3510,3510,3510,3510,0
|
|
20231213,172800,538764215,3510,3510,3510,3510,0
|
|
20231213,172700,538764215,3510,3510,3510,3510,0
|
|
20231213,172600,538764215,3510,3510,3510,3510,0
|
|
20231213,172500,538764215,3510,3510,3510,3510,0
|
|
20231213,172400,538764215,3510,3510,3510,3510,0
|
|
20231213,172300,538764215,3510,3510,3510,3510,0
|
|
20231213,172200,538764215,3510,3510,3510,3510,0
|
|
20231213,172100,538764215,3510,3510,3510,3510,0
|
|
20231213,172000,538764215,3510,3510,3510,3510,0
|
|
20231213,171900,538764215,3510,3510,3510,3510,0
|
|
20231213,171800,538764215,3510,3510,3510,3510,0
|
|
20231213,171700,538764215,3510,3510,3510,3510,0
|
|
20231213,171600,538764215,3510,3510,3510,3510,0
|
|
20231213,171500,538764215,3510,3510,3510,3510,0
|
|
20231213,171400,538764215,3510,3510,3510,3510,0
|
|
20231213,171300,538764215,3510,3510,3510,3510,0
|
|
20231213,171200,538764215,3510,3510,3510,3510,0
|
|
20231213,171100,538764215,3510,3510,3510,3510,1696
|
|
20231213,171000,538764215,3510,3510,3510,3510,0
|
|
20231213,170900,538764215,3510,3510,3510,3510,0
|
|
20231213,170800,538764215,3510,3510,3510,3510,0
|
|
20231213,170700,538764215,3510,3510,3510,3510,0
|
|
20231213,170600,538764215,3510,3510,3510,3510,0
|
|
20231213,170500,538764215,3510,3510,3510,3510,0
|
|
20231213,170400,538764215,3510,3510,3510,3510,0
|
|
20231213,170300,538764215,3510,3510,3510,3510,0
|
|
20231213,170200,538764215,3510,3510,3510,3510,0
|
|
20231213,170100,538764215,3510,3510,3510,3510,0
|
|
20231213,170000,538764215,3510,3510,3510,3510,0
|
|
20231213,165900,538764215,3510,3510,3510,3510,0
|
|
20231213,165800,538764215,3510,3510,3510,3510,0
|
|
20231213,165700,538764215,3510,3510,3510,3510,0
|
|
20231213,165600,538764215,3510,3510,3510,3510,0
|
|
20231213,165500,538764215,3510,3510,3510,3510,0
|
|
20231213,165400,538764215,3510,3510,3510,3510,0
|
|
20231213,165300,538764215,3510,3510,3510,3510,0
|
|
20231213,165200,538764215,3510,3510,3510,3510,0
|
|
20231213,165100,538764215,3510,3510,3510,3510,0
|
|
20231213,165000,538764215,3510,3510,3510,3510,0
|
|
20231213,164900,538764215,3510,3510,3510,3510,0
|
|
20231213,164800,538764215,3510,3510,3510,3510,0
|
|
20231213,164700,538764215,3510,3510,3510,3510,0
|
|
20231213,164600,538764215,3510,3510,3510,3510,0
|
|
20231213,164500,538764215,3510,3510,3510,3510,0
|
|
20231213,164400,538764215,3510,3510,3510,3510,0
|
|
20231213,164300,538764215,3510,3510,3510,3510,0
|
|
20231213,164200,538764215,3510,3510,3510,3510,0
|
|
20231213,164100,538764215,3510,3510,3510,3510,1696
|
|
20231213,164000,538764215,3510,3510,3510,3510,0
|
|
20231213,163900,538764215,3510,3510,3510,3510,0
|
|
20231213,163800,538764215,3510,3510,3510,3510,0
|
|
20231213,163700,538764215,3510,3510,3510,3510,0
|
|
20231213,163600,538764215,3510,3510,3510,3510,0
|
|
20231213,163500,538764215,3510,3510,3510,3510,0
|
|
20231213,163400,538764215,3510,3510,3510,3510,0
|
|
20231213,163300,538764215,3510,3510,3510,3510,0
|
|
20231213,163200,538764215,3510,3510,3510,3510,0
|
|
20231213,163100,538764215,3510,3510,3510,3510,0
|
|
20231213,163000,538764215,3510,3510,3510,3510,0
|
|
20231213,162900,538764215,3510,3510,3510,3510,0
|
|
20231213,162800,538764215,3510,3510,3510,3510,0
|
|
20231213,162700,538764215,3510,3510,3510,3510,0
|
|
20231213,162600,538764215,3510,3510,3510,3510,0
|
|
20231213,162500,538764215,3510,3510,3510,3510,0
|
|
20231213,162400,538764215,3510,3510,3510,3510,0
|
|
20231213,162300,538764215,3510,3510,3510,3510,0
|
|
20231213,162200,538764215,3510,3510,3510,3510,0
|
|
20231213,162100,538764215,3510,3510,3510,3510,0
|
|
20231213,162000,538764215,3510,3510,3510,3510,0
|
|
20231213,161900,538764215,3510,3510,3510,3510,0
|
|
20231213,161800,538764215,3510,3510,3510,3510,0
|
|
20231213,161700,538764215,3510,3510,3510,3510,0
|
|
20231213,161600,538764215,3510,3510,3510,3510,0
|
|
20231213,161500,538764215,3510,3510,3510,3510,0
|
|
20231213,161400,538764215,3510,3510,3510,3510,0
|
|
20231213,161300,538764215,3510,3510,3510,3510,0
|
|
20231213,161200,538764215,3510,3510,3510,3510,0
|
|
20231213,161100,538764215,3510,3510,3510,3510,1696
|
|
20231213,161000,538764215,3510,3510,3510,3510,0
|
|
20231213,160900,538764215,3510,3510,3510,3510,0
|
|
20231213,160800,538764215,3510,3510,3510,3510,0
|
|
20231213,160700,538764215,3510,3510,3510,3510,0
|
|
20231213,160600,538764215,3510,3510,3510,3510,0
|
|
20231213,160500,538764215,3510,3510,3510,3510,0
|
|
20231213,160400,538764215,3510,3510,3510,3510,0
|
|
20231213,160300,538764215,3510,3510,3510,3510,0
|
|
20231213,160200,538764215,3510,3510,3510,3510,0
|
|
20231213,160100,538764215,3510,3510,3510,3510,0
|
|
20231213,160000,538764215,3510,3510,3510,3510,0
|
|
20231213,155900,538764215,3510,3510,3510,3510,0
|
|
20231213,155800,538764215,3510,3510,3510,3510,0
|
|
20231213,155700,538764215,3510,3510,3510,3510,0
|
|
20231213,155600,538764215,3510,3510,3510,3510,0
|
|
20231213,155500,538764215,3510,3510,3510,3510,0
|
|
20231213,155400,538764215,3510,3510,3510,3510,0
|
|
20231213,155300,538764215,3510,3510,3510,3510,0
|
|
20231213,155200,538764215,3510,3510,3510,3510,0
|
|
20231213,155100,538764215,3510,3510,3510,3510,0
|
|
20231213,155000,538764215,3510,3510,3510,3510,0
|
|
20231213,154900,538764215,3510,3510,3510,3510,0
|
|
20231213,154800,538764215,3510,3510,3510,3510,0
|
|
20231213,154700,538764215,3510,3510,3510,3510,0
|
|
20231213,154600,538764215,3510,3510,3510,3510,0
|
|
20231213,154500,538764215,3510,3510,3510,3510,0
|
|
20231213,154400,538764215,3510,3510,3510,3510,0
|
|
20231213,154300,538764215,3510,3510,3510,3510,0
|
|
20231213,154200,538764215,3510,3510,3510,3510,0
|
|
20231213,154100,538764215,3510,3510,3510,3510,1696
|
|
20231213,154000,538764215,3510,3510,3510,3510,0
|
|
20231213,153900,538764215,3510,3510,3510,3510,0
|
|
20231213,153800,538764215,3510,3510,3510,3510,0
|
|
20231213,153700,538764215,3510,3510,3510,3510,0
|
|
20231213,153600,538764215,3510,3510,3510,3510,0
|
|
20231213,153500,538764215,3510,3510,3510,3510,0
|
|
20231213,153400,538764215,3510,3510,3510,3510,0
|
|
20231213,153300,538764215,3510,3510,3510,3510,0
|
|
20231213,153200,538764215,3510,3510,3510,3510,0
|
|
20231213,153100,538764215,3510,3510,3510,3510,0
|
|
20231213,153000,538764215,3510,3510,3510,3510,1696
|
|
20231213,152900,532811255,3510,3510,3510,3510,0
|
|
20231213,152800,532811255,3510,3510,3510,3510,0
|
|
20231213,152700,532811255,3510,3510,3510,3510,0
|
|
20231213,152600,532811255,3510,3510,3510,3510,0
|
|
20231213,152500,532811255,3510,3510,3510,3510,0
|
|
20231213,152400,532811255,3510,3510,3510,3510,0
|
|
20231213,152300,532811255,3510,3510,3510,3510,0
|
|
20231213,152200,532811255,3510,3510,3510,3510,0
|
|
20231213,152100,532811255,3510,3510,3510,3510,0
|
|
20231213,152000,532811255,3510,3510,3510,3510,0
|
|
20231213,151900,532811255,3510,3510,3510,3500,658
|
|
20231213,151800,530502905,3510,3500,3510,3500,816
|
|
20231213,151700,527646705,3505,3510,3510,3505,224
|
|
20231213,151600,526860685,3510,3510,3510,3510,0
|
|
20231213,151500,526860685,3510,3510,3510,3505,78
|
|
20231213,151400,526586910,3505,3505,3505,3500,64
|
|
20231213,151300,526362760,3505,3505,3505,3505,51
|
|
20231213,151200,526184005,3510,3505,3510,3500,2650
|
|
20231213,151100,516903620,3505,3505,3505,3505,3
|
|
20231213,151000,516893105,3500,3500,3500,3500,1160
|
|
20231213,150900,512833105,3505,3505,3505,3505,0
|
|
20231213,150800,512833105,3505,3505,3505,3505,11
|
|
20231213,150700,512794550,3505,3505,3505,3505,485
|
|
20231213,150600,511094625,3505,3505,3505,3505,77
|
|
20231213,150500,510824740,3500,3500,3500,3500,60
|
|
20231213,150400,510614740,3500,3500,3500,3500,114
|
|
20231213,150300,510215740,3495,3495,3495,3495,0
|
|
20231213,150200,510215740,3495,3495,3495,3495,200
|
|
20231213,150100,509516740,3495,3500,3500,3495,1220
|
|
20231213,150000,505251740,3510,3510,3510,3510,0
|
|
20231213,145900,505251740,3510,3510,3510,3510,0
|
|
20231213,145800,505251740,3510,3510,3510,3510,1
|
|
20231213,145700,505248230,3500,3500,3500,3500,0
|
|
20231213,145600,505248230,3500,3500,3500,3500,200
|
|
20231213,145500,504548230,3500,3500,3500,3500,3
|
|
20231213,145400,504537730,3500,3500,3500,3500,0
|
|
20231213,145300,504537730,3500,3500,3500,3500,0
|
|
20231213,145200,504537730,3500,3500,3500,3500,2
|
|
20231213,145100,504530730,3500,3500,3500,3500,1
|
|
20231213,145000,504527230,3500,3495,3500,3495,672
|
|
20231213,144900,502178055,3495,3500,3500,3495,593
|
|
20231213,144800,500102955,3500,3500,3500,3500,36
|
|
20231213,144700,499976955,3500,3500,3500,3500,33
|
|
20231213,144600,499861455,3515,3505,3515,3505,235
|
|
20231213,144500,499036560,3500,3500,3500,3500,42
|
|
20231213,144400,498889560,3500,3500,3500,3500,443
|
|
20231213,144300,497339060,3505,3505,3505,3505,0
|
|
20231213,144200,497339060,3505,3505,3505,3505,24
|
|
20231213,144100,497254940,3515,3510,3515,3505,450
|
|
20231213,144000,495677675,3505,3505,3505,3505,34
|
|
20231213,143900,495558505,3515,3515,3515,3515,71
|
|
20231213,143800,495308940,3505,3505,3505,3505,34
|
|
20231213,143700,495189770,3510,3500,3510,3500,52
|
|
20231213,143600,495007580,3510,3510,3510,3510,0
|
|
20231213,143500,495007580,3510,3500,3510,3500,524
|
|
20231213,143400,493170860,3505,3505,3505,3505,16
|
|
20231213,143300,493114780,3500,3500,3500,3500,34
|
|
20231213,143200,492995780,3500,3500,3500,3500,100
|
|
20231213,143100,492645780,3500,3500,3500,3500,34
|
|
20231213,143000,492526780,3505,3500,3505,3500,34
|
|
20231213,142900,492407775,3500,3500,3500,3500,30
|
|
20231213,142800,492302775,3500,3500,3500,3500,56
|
|
20231213,142700,492106775,3500,3500,3500,3500,0
|
|
20231213,142600,492106775,3500,3505,3505,3500,44
|
|
20231213,142500,491952715,3500,3500,3500,3500,0
|
|
20231213,142400,491952715,3500,3505,3505,3500,1640
|
|
20231213,142300,486204685,3505,3505,3505,3505,33
|
|
20231213,142200,486089020,3515,3515,3515,3515,1
|
|
20231213,142100,486085505,3520,3505,3520,3505,35
|
|
20231213,142000,485962815,3520,3520,3520,3520,1
|
|
20231213,141900,485959295,3505,3510,3510,3505,48
|
|
20231213,141800,485791050,3510,3510,3510,3510,11
|
|
20231213,141700,485752440,3510,3510,3510,3510,9
|
|
20231213,141600,485720850,3510,3510,3510,3510,113
|
|
20231213,141500,485324220,3520,3515,3520,3515,375
|
|
20231213,141400,484004320,3515,3515,3515,3515,14
|
|
20231213,141300,483955110,3515,3515,3515,3515,1200
|
|
20231213,141200,479737110,3505,3505,3505,3505,34
|
|
20231213,141100,479617940,3505,3505,3505,3505,0
|
|
20231213,141000,479617940,3505,3505,3505,3505,2034
|
|
20231213,140900,472488770,3505,3505,3505,3505,33
|
|
20231213,140800,472373105,3500,3500,3500,3500,0
|
|
20231213,140700,472373105,3500,3500,3500,3500,34
|
|
20231213,140600,472254105,3515,3515,3515,3515,1
|
|
20231213,140500,472250590,3500,3500,3500,3500,34
|
|
20231213,140400,472131590,3500,3505,3505,3500,664
|
|
20231213,140300,469807580,3500,3500,3500,3500,39
|
|
20231213,140200,469671080,3500,3500,3500,3500,33
|
|
20231213,140100,469555580,3515,3515,3515,3515,251
|
|
20231213,140000,468673315,3500,3500,3500,3500,34
|
|
20231213,135900,468554315,3500,3505,3505,3500,726
|
|
20231213,135800,466010120,3505,3505,3505,3505,34
|
|
20231213,135700,465890950,3505,3505,3505,3505,0
|
|
20231213,135600,465890950,3505,3515,3515,3505,35
|
|
20231213,135500,465768265,3505,3505,3505,3505,39
|
|
20231213,135400,465631570,3515,3515,3515,3515,1
|
|
20231213,135300,465628055,3505,3505,3505,3505,34
|
|
20231213,135200,465508885,3515,3515,3515,3515,0
|
|
20231213,135100,465508885,3515,3515,3515,3505,37
|
|
20231213,135000,465379170,3510,3510,3515,3510,106
|
|
20231213,134900,465007105,3505,3505,3505,3505,34
|
|
20231213,134800,464887935,3515,3505,3515,3505,2034
|
|
20231213,134700,457758755,3505,3510,3510,3505,3000
|
|
20231213,134600,447243075,3510,3510,3510,3510,34
|
|
20231213,134500,447123735,3515,3515,3515,3515,0
|
|
20231213,134400,447123735,3515,3510,3515,3510,567
|
|
20231213,134300,445131465,3505,3505,3505,3505,0
|
|
20231213,134200,445131465,3505,3505,3505,3505,34
|
|
20231213,134100,445012295,3515,3510,3515,3510,3010
|
|
20231213,134000,434432310,3505,3505,3505,3505,0
|
|
20231213,133900,434432310,3505,3505,3505,3505,44
|
|
20231213,133800,434278090,3510,3510,3510,3510,2307
|
|
20231213,133700,426180520,3505,3505,3505,3505,147
|
|
20231213,133600,425665285,3505,3505,3505,3505,39
|
|
20231213,133500,425528590,3505,3505,3505,3505,143
|
|
20231213,133400,425027375,3505,3505,3505,3505,160
|
|
20231213,133300,424466575,3505,3505,3505,3505,33
|
|
20231213,133200,424350910,3505,3505,3505,3505,34
|
|
20231213,133100,424231740,3510,3510,3510,3510,0
|
|
20231213,133000,424231740,3510,3510,3510,3510,557
|
|
20231213,132900,422276670,3510,3510,3510,3510,0
|
|
20231213,132800,422276670,3510,3510,3510,3510,34
|
|
20231213,132700,422157330,3510,3510,3510,3510,0
|
|
20231213,132600,422157330,3510,3510,3510,3510,183
|
|
20231213,132500,421515000,3510,3510,3510,3510,34
|
|
20231213,132400,421395660,3510,3510,3510,3510,0
|
|
20231213,132300,421395660,3510,3510,3510,3510,192
|
|
20231213,132200,420721740,3510,3515,3515,3510,1997
|
|
20231213,132100,413707155,3515,3515,3515,3515,34
|
|
20231213,132000,413587645,3520,3515,3520,3515,1003
|
|
20231213,131900,410057100,3515,3515,3515,3515,34
|
|
20231213,131800,409937590,3515,3515,3515,3515,33
|
|
20231213,131700,409821595,3520,3520,3520,3520,1079
|
|
20231213,131600,406023515,3510,3510,3510,3510,34
|
|
20231213,131500,405904175,3510,3510,3510,3510,697
|
|
20231213,131400,403457705,3505,3505,3505,3505,34
|
|
20231213,131300,403338535,3510,3510,3510,3510,28
|
|
20231213,131200,403240255,3500,3500,3500,3500,34
|
|
20231213,131100,403121255,3495,3495,3495,3495,33
|
|
20231213,131000,403005920,3500,3500,3505,3500,3377
|
|
20231213,130900,391186410,3505,3505,3505,3505,143
|
|
20231213,130800,390685195,3510,3510,3510,3510,1
|
|
20231213,130700,390681685,3505,3510,3510,3505,2193
|
|
20231213,130600,382992055,3510,3510,3510,3510,0
|
|
20231213,130500,382992055,3510,3510,3510,3510,34
|
|
20231213,130400,382872715,3510,3510,3510,3510,33
|
|
20231213,130300,382756885,3510,3510,3510,3510,0
|
|
20231213,130200,382756885,3510,3510,3510,3510,35
|
|
20231213,130100,382634035,3510,3510,3510,3510,537
|
|
20231213,130000,380749165,3510,3510,3510,3510,44
|
|
20231213,125900,380594725,3510,3510,3510,3510,0
|
|
20231213,125800,380594725,3510,3510,3510,3510,44
|
|
20231213,125700,380440285,3510,3510,3510,3510,33
|
|
20231213,125600,380324455,3510,3510,3510,3510,370
|
|
20231213,125500,379025755,3510,3510,3510,3510,34
|
|
20231213,125400,378906415,3510,3510,3510,3510,0
|
|
20231213,125300,378906415,3510,3510,3510,3510,34
|
|
20231213,125200,378787075,3515,3515,3515,3515,0
|
|
20231213,125100,378787075,3515,3510,3515,3510,35
|
|
20231213,125000,378664220,3515,3515,3515,3515,2686
|
|
20231213,124900,369222930,3525,3520,3525,3520,492
|
|
20231213,124800,367490355,3520,3520,3520,3515,1619
|
|
20231213,124700,361791645,3520,3520,3520,3520,50
|
|
20231213,124600,361615645,3520,3520,3520,3520,34
|
|
20231213,124500,361495965,3525,3525,3525,3525,42
|
|
20231213,124400,361347915,3520,3525,3525,3520,683
|
|
20231213,124300,358940510,3525,3525,3530,3525,3615
|
|
20231213,124200,346196820,3530,3525,3530,3525,2425
|
|
20231213,124100,337637760,3525,3520,3530,3520,7013
|
|
20231213,124000,312901455,3530,3525,3530,3525,5910
|
|
20231213,123900,292055200,3515,3520,3525,3515,139
|
|
20231213,123800,291566065,3525,3525,3525,3515,52
|
|
20231213,123700,291383265,3515,3520,3520,3515,485
|
|
20231213,123600,289676235,3515,3515,3515,3515,133
|
|
20231213,123500,289208740,3515,3515,3515,3515,0
|
|
20231213,123400,289208740,3515,3515,3515,3515,34
|
|
20231213,123300,289089230,3515,3515,3515,3515,0
|
|
20231213,123200,289089230,3515,3515,3515,3515,34
|
|
20231213,123100,288969720,3520,3520,3520,3520,0
|
|
20231213,123000,288969720,3520,3520,3525,3520,535
|
|
20231213,122900,287086515,3520,3515,3520,3515,534
|
|
20231213,122800,285207000,3520,3520,3520,3520,1138
|
|
20231213,122700,281201240,3520,3510,3520,3510,35
|
|
20231213,122600,281078380,3510,3515,3515,3510,2052
|
|
20231213,122500,273870700,3520,3515,3520,3515,117
|
|
20231213,122400,273459030,3515,3515,3515,3515,167
|
|
20231213,122300,272872025,3510,3515,3515,3510,48
|
|
20231213,122200,272703475,3510,3510,3510,3510,33
|
|
20231213,122100,272587645,3510,3510,3510,3510,0
|
|
20231213,122000,272587645,3510,3510,3510,3510,34
|
|
20231213,121900,272468305,3520,3520,3520,3520,1
|
|
20231213,121800,272464785,3510,3510,3510,3510,34
|
|
20231213,121700,272345445,3510,3510,3510,3510,300
|
|
20231213,121600,271292445,3515,3515,3520,3510,50
|
|
20231213,121500,271116795,3515,3515,3515,3515,130
|
|
20231213,121400,270659845,3510,3510,3510,3510,33
|
|
20231213,121300,270544015,3520,3510,3520,3510,56
|
|
20231213,121200,270347235,3515,3510,3520,3510,2521
|
|
20231213,121100,261493615,3515,3505,3515,3505,1718
|
|
20231213,121000,255455185,3505,3505,3505,3505,0
|
|
20231213,120900,255455185,3505,3515,3515,3505,180
|
|
20231213,120800,254822825,3515,3515,3515,3515,72
|
|
20231213,120700,254569745,3505,3515,3515,3505,228
|
|
20231213,120600,253769625,3505,3505,3505,3505,34
|
|
20231213,120500,253650455,3505,3505,3505,3505,0
|
|
20231213,120400,253650455,3505,3505,3505,3505,34
|
|
20231213,120300,253531285,3505,3505,3505,3505,0
|
|
20231213,120200,253531285,3505,3505,3505,3505,34
|
|
20231213,120100,253412115,3520,3510,3520,3510,20
|
|
20231213,120000,253341870,3510,3510,3510,3510,21
|
|
20231213,115900,253268160,3515,3505,3515,3505,78
|
|
20231213,115800,252994330,3510,3515,3515,3510,683
|
|
20231213,115700,250596995,3510,3520,3520,3510,36
|
|
20231213,115600,250470620,3510,3510,3510,3510,0
|
|
20231213,115500,250470620,3510,3510,3510,3510,135
|
|
20231213,115400,249996770,3520,3520,3520,3520,1
|
|
20231213,115300,249993250,3510,3520,3520,3510,134
|
|
20231213,115200,249521900,3505,3505,3505,3505,34
|
|
20231213,115100,249402730,3515,3515,3515,3515,859
|
|
20231213,115000,246383345,3505,3510,3510,3505,455
|
|
20231213,114900,244786465,3505,3505,3505,3505,10
|
|
20231213,114800,244751415,3495,3495,3510,3495,1072
|
|
20231213,114700,240999330,3495,3495,3495,3495,0
|
|
20231213,114600,240999330,3495,3495,3495,3495,33
|
|
20231213,114500,240883995,3495,3495,3495,3495,334
|
|
20231213,114400,239716665,3495,3495,3495,3495,0
|
|
20231213,114300,239716665,3495,3495,3495,3495,34
|
|
20231213,114200,239597835,3495,3495,3495,3495,0
|
|
20231213,114100,239597835,3495,3510,3510,3495,35
|
|
20231213,114000,239475495,3495,3495,3495,3495,100
|
|
20231213,113900,239125995,3495,3495,3495,3495,33
|
|
20231213,113800,239010660,3495,3495,3495,3495,34
|
|
20231213,113700,238891830,3510,3505,3510,3505,114
|
|
20231213,113600,238492255,3505,3495,3505,3490,3249
|
|
20231213,113500,227137070,3495,3495,3495,3495,28
|
|
20231213,113400,227039210,3495,3495,3495,3495,534
|
|
20231213,113300,225172880,3495,3495,3495,3495,40
|
|
20231213,113200,225033080,3495,3495,3495,3495,34
|
|
20231213,113100,224914250,3495,3495,3495,3495,34
|
|
20231213,113000,224795420,3495,3495,3495,3495,0
|
|
20231213,112900,224795420,3495,3495,3495,3495,87
|
|
20231213,112800,224491355,3490,3490,3490,3490,0
|
|
20231213,112700,224491355,3490,3490,3505,3490,185
|
|
20231213,112600,223845690,3495,3495,3495,3495,97
|
|
20231213,112500,223506675,3490,3500,3500,3490,225
|
|
20231213,112400,222720010,3490,3490,3490,3490,34
|
|
20231213,112300,222601350,3500,3500,3500,3500,1
|
|
20231213,112200,222597850,3490,3500,3500,3490,1372
|
|
20231213,112100,217796190,3490,3490,3490,3490,0
|
|
20231213,112000,217796190,3490,3490,3490,3490,34
|
|
20231213,111900,217677530,3500,3500,3500,3500,21
|
|
20231213,111800,217604030,3490,3490,3490,3490,33
|
|
20231213,111700,217488860,3500,3490,3500,3490,112
|
|
20231213,111600,217097200,3490,3490,3490,3490,0
|
|
20231213,111500,217097200,3490,3490,3490,3490,34
|
|
20231213,111400,216978540,3500,3500,3500,3500,22
|
|
20231213,111300,216901540,3500,3485,3500,3485,184
|
|
20231213,111200,216259310,3490,3490,3490,3490,1513
|
|
20231213,111100,210978940,3485,3485,3485,3485,33
|
|
20231213,111000,210863935,3485,3485,3485,3485,34
|
|
20231213,110900,210745445,3485,3485,3485,3485,0
|
|
20231213,110800,210745445,3485,3485,3485,3485,34
|
|
20231213,110700,210626955,3485,3485,3485,3485,0
|
|
20231213,110600,210626955,3485,3485,3485,3485,34
|
|
20231213,110500,210508465,3485,3490,3490,3485,75
|
|
20231213,110400,210246720,3490,3490,3495,3490,110
|
|
20231213,110300,209862460,3485,3485,3485,3485,50
|
|
20231213,110200,209688210,3485,3480,3485,3480,1644
|
|
20231213,110100,203959040,3475,3475,3475,3475,34
|
|
20231213,110000,203840890,3480,3480,3480,3480,5
|
|
20231213,105900,203823490,3475,3475,3475,3475,234
|
|
20231213,105800,203010340,3485,3485,3485,3485,105
|
|
20231213,105700,202644415,3480,3480,3480,3480,33
|
|
20231213,105600,202529575,3485,3485,3485,3485,283
|
|
20231213,105500,201543320,3485,3490,3490,3485,254
|
|
20231213,105400,200657030,3485,3485,3485,3485,34
|
|
20231213,105300,200538540,3485,3485,3485,3485,211
|
|
20231213,105200,199803205,3490,3480,3490,3475,1245
|
|
20231213,105100,195468725,3480,3475,3480,3475,2
|
|
20231213,105000,195461770,3480,3480,3480,3480,2033
|
|
20231213,104900,188386930,3480,3480,3480,3480,0
|
|
20231213,104800,188386930,3480,3480,3480,3480,34
|
|
20231213,104700,188268610,3480,3480,3480,3480,34
|
|
20231213,104600,188150290,3485,3485,3485,3485,69
|
|
20231213,104500,187909825,3485,3485,3485,3485,427
|
|
20231213,104400,186421730,3485,3485,3485,3485,0
|
|
20231213,104300,186421730,3485,3485,3485,3485,33
|
|
20231213,104200,186306725,3485,3485,3485,3485,0
|
|
20231213,104100,186306725,3485,3485,3485,3485,34
|
|
20231213,104000,186188235,3485,3485,3485,3485,34
|
|
20231213,103900,186069745,3490,3490,3490,3490,79
|
|
20231213,103800,185794035,3485,3485,3485,3485,34
|
|
20231213,103700,185675545,3485,3485,3485,3485,0
|
|
20231213,103600,185675545,3485,3485,3485,3485,33
|
|
20231213,103500,185560540,3485,3485,3485,3485,0
|
|
20231213,103400,185560540,3485,3485,3485,3485,34
|
|
20231213,103300,185442050,3485,3485,3485,3485,34
|
|
20231213,103200,185323560,3485,3485,3485,3485,0
|
|
20231213,103100,185323560,3485,3485,3485,3485,34
|
|
20231213,103000,185205070,3490,3485,3490,3485,320
|
|
20231213,102900,184089315,3480,3485,3485,3480,43
|
|
20231213,102800,183939625,3480,3480,3480,3480,0
|
|
20231213,102700,183939625,3480,3480,3480,3480,34
|
|
20231213,102600,183821305,3480,3480,3480,3480,807
|
|
20231213,102500,181012945,3485,3485,3485,3485,312
|
|
20231213,102400,179925625,3485,3485,3485,3485,234
|
|
20231213,102300,179110135,3485,3485,3485,3485,50
|
|
20231213,102200,178935885,3485,3490,3490,3485,35
|
|
20231213,102100,178813905,3485,3485,3485,3485,0
|
|
20231213,102000,178813905,3485,3490,3490,3485,111
|
|
20231213,101900,178427030,3490,3490,3490,3490,39
|
|
20231213,101800,178290920,3485,3485,3485,3485,0
|
|
20231213,101700,178290920,3485,3485,3485,3485,134
|
|
20231213,101600,177823930,3485,3485,3485,3485,188
|
|
20231213,101500,177168750,3480,3480,3485,3480,136
|
|
20231213,101400,176695460,3480,3495,3495,3480,5026
|
|
20231213,101300,159164225,3495,3495,3495,3495,41
|
|
20231213,101200,159020930,3495,3495,3495,3495,34
|
|
20231213,101100,158902100,3495,3500,3500,3495,9
|
|
20231213,101000,158870640,3495,3495,3495,3495,34
|
|
20231213,100900,158751810,3495,3495,3495,3495,0
|
|
20231213,100800,158751810,3495,3495,3495,3495,53
|
|
20231213,100700,158566575,3495,3495,3495,3495,0
|
|
20231213,100600,158566575,3495,3500,3500,3495,59
|
|
20231213,100500,158360240,3495,3490,3495,3490,412
|
|
20231213,100400,156920470,3495,3490,3495,3490,329
|
|
20231213,100300,155771460,3490,3490,3490,3490,133
|
|
20231213,100200,155307290,3495,3495,3495,3495,2
|
|
20231213,100100,155300300,3495,3500,3500,3495,865
|
|
20231213,100000,152277120,3495,3505,3505,3495,2750
|
|
20231213,095900,142652265,3505,3505,3505,3505,1
|
|
20231213,095800,142648760,3505,3505,3510,3505,2082
|
|
20231213,095700,135348465,3510,3505,3510,3505,549
|
|
20231213,095600,133423960,3505,3505,3505,3500,565
|
|
20231213,095500,131446305,3505,3500,3505,3500,95
|
|
20231213,095400,131113540,3500,3500,3500,3500,34
|
|
20231213,095300,130994540,3500,3500,3500,3500,0
|
|
20231213,095200,130994540,3500,3500,3500,3500,636
|
|
20231213,095100,128768540,3500,3500,3500,3500,0
|
|
20231213,095000,128768540,3500,3515,3515,3500,4795
|
|
20231213,094900,111914985,3500,3505,3505,3500,39
|
|
20231213,094800,111778460,3505,3505,3505,3505,260
|
|
20231213,094700,110867160,3505,3510,3510,3505,66
|
|
20231213,094600,110635670,3505,3505,3505,3505,50
|
|
20231213,094500,110460420,3510,3510,3510,3510,228
|
|
20231213,094400,109660140,3510,3510,3510,3510,10
|
|
20231213,094300,109625040,3505,3510,3510,3505,55
|
|
20231213,094200,109432160,3510,3510,3510,3510,298
|
|
20231213,094100,108386180,3505,3505,3505,3505,0
|
|
20231213,094000,108386180,3505,3505,3505,3505,611
|
|
20231213,093900,106244625,3505,3505,3505,3505,110
|
|
20231213,093800,105859075,3505,3505,3505,3505,61
|
|
20231213,093700,105645270,3520,3505,3520,3505,291
|
|
20231213,093600,104622075,3500,3505,3505,3500,119
|
|
20231213,093500,104205150,3505,3505,3515,3505,216
|
|
20231213,093400,103447710,3500,3500,3500,3500,0
|
|
20231213,093300,103447710,3500,3500,3500,3500,330
|
|
20231213,093200,102292710,3500,3500,3500,3500,1
|
|
20231213,093100,102289210,3500,3500,3500,3500,34
|
|
20231213,093000,102170210,3500,3500,3500,3500,475
|
|
20231213,092900,100507710,3495,3500,3500,3495,1872
|
|
20231213,092800,93955880,3505,3505,3505,3500,2510
|
|
20231213,092700,85169285,3505,3505,3505,3505,27
|
|
20231213,092600,85074650,3505,3515,3515,3505,1518
|
|
20231213,092500,79741495,3520,3520,3520,3520,0
|
|
20231213,092400,79741495,3520,3525,3525,3520,2017
|
|
20231213,092300,72641650,3530,3530,3530,3530,5
|
|
20231213,092200,72624000,3520,3525,3525,3520,48
|
|
20231213,092100,72455025,3530,3520,3530,3520,45
|
|
20231213,092000,72296615,3525,3530,3530,3525,959
|
|
20231213,091900,68915140,3530,3530,3530,3530,44
|
|
20231213,091800,68759820,3530,3530,3530,3530,41
|
|
20231213,091700,68615090,3530,3530,3530,3530,170
|
|
20231213,091600,68014990,3530,3530,3530,3530,213
|
|
20231213,091500,67263100,3530,3535,3535,3530,4690
|
|
20231213,091400,50684130,3530,3530,3535,3530,120
|
|
20231213,091300,50260105,3530,3530,3530,3530,189
|
|
20231213,091200,49592935,3530,3525,3535,3525,152
|
|
20231213,091100,49056130,3530,3530,3530,3530,2447
|
|
20231213,091000,40418220,3530,3525,3530,3525,34
|
|
20231213,090900,40298365,3530,3535,3535,3530,4052
|
|
20231213,090800,25993610,3530,3535,3535,3530,63
|
|
20231213,090700,25771075,3530,3540,3540,3530,283
|
|
20231213,090600,24770670,3530,3535,3535,3530,495
|
|
20231213,090500,23020920,3535,3520,3540,3520,2088
|
|
20231213,090400,15646950,3520,3520,3520,3520,96
|
|
20231213,090300,15309030,3510,3505,3510,3505,1053
|
|
20231213,090200,11613095,3505,3525,3525,3505,751
|
|
20231213,090100,8979085,3510,3525,3525,3505,373
|
|
20231213,090000,7669830,3510,3515,3525,3510,2182
|