614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,191000,3940381550,3455,3455,3455,3455,0
|
|
20231214,190900,3940381550,3455,3455,3455,3455,0
|
|
20231214,190800,3940381550,3455,3455,3455,3455,0
|
|
20231214,190700,3940381550,3455,3455,3455,3455,0
|
|
20231214,190600,3940381550,3455,3455,3455,3455,0
|
|
20231214,190500,3940381550,3455,3455,3455,3455,0
|
|
20231214,190400,3940381550,3455,3455,3455,3455,0
|
|
20231214,190300,3940381550,3455,3455,3455,3455,0
|
|
20231214,190200,3940381550,3455,3455,3455,3455,0
|
|
20231214,190100,3940381550,3455,3455,3455,3455,0
|
|
20231214,190000,3940381550,3455,3455,3455,3455,0
|
|
20231214,185900,3940381550,3455,3455,3455,3455,0
|
|
20231214,185800,3940381550,3455,3455,3455,3455,0
|
|
20231214,185700,3940381550,3455,3455,3455,3455,0
|
|
20231214,185600,3940381550,3455,3455,3455,3455,0
|
|
20231214,185500,3940381550,3455,3455,3455,3455,0
|
|
20231214,185400,3940381550,3455,3455,3455,3455,0
|
|
20231214,185300,3940381550,3455,3455,3455,3455,0
|
|
20231214,185200,3940381550,3455,3455,3455,3455,0
|
|
20231214,185100,3940381550,3455,3455,3455,3455,0
|
|
20231214,185000,3940381550,3455,3455,3455,3455,0
|
|
20231214,184900,3940381550,3455,3455,3455,3455,0
|
|
20231214,184800,3940381550,3455,3455,3455,3455,0
|
|
20231214,184700,3940381550,3455,3455,3455,3455,0
|
|
20231214,184600,3940381550,3455,3455,3455,3455,0
|
|
20231214,184500,3940381550,3455,3455,3455,3455,0
|
|
20231214,184400,3940381550,3455,3455,3455,3455,0
|
|
20231214,184300,3940381550,3455,3455,3455,3455,0
|
|
20231214,184200,3940381550,3455,3455,3455,3455,0
|
|
20231214,184100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,184000,3940381550,3455,3455,3455,3455,0
|
|
20231214,183900,3940381550,3455,3455,3455,3455,0
|
|
20231214,183800,3940381550,3455,3455,3455,3455,0
|
|
20231214,183700,3940381550,3455,3455,3455,3455,0
|
|
20231214,183600,3940381550,3455,3455,3455,3455,0
|
|
20231214,183500,3940381550,3455,3455,3455,3455,0
|
|
20231214,183400,3940381550,3455,3455,3455,3455,0
|
|
20231214,183300,3940381550,3455,3455,3455,3455,0
|
|
20231214,183200,3940381550,3455,3455,3455,3455,0
|
|
20231214,183100,3940381550,3455,3455,3455,3455,0
|
|
20231214,183000,3940381550,3455,3455,3455,3455,0
|
|
20231214,182900,3940381550,3455,3455,3455,3455,0
|
|
20231214,182800,3940381550,3455,3455,3455,3455,0
|
|
20231214,182700,3940381550,3455,3455,3455,3455,0
|
|
20231214,182600,3940381550,3455,3455,3455,3455,0
|
|
20231214,182500,3940381550,3455,3455,3455,3455,0
|
|
20231214,182400,3940381550,3455,3455,3455,3455,0
|
|
20231214,182300,3940381550,3455,3455,3455,3455,0
|
|
20231214,182200,3940381550,3455,3455,3455,3455,0
|
|
20231214,182100,3940381550,3455,3455,3455,3455,0
|
|
20231214,182000,3940381550,3455,3455,3455,3455,0
|
|
20231214,181900,3940381550,3455,3455,3455,3455,0
|
|
20231214,181800,3940381550,3455,3455,3455,3455,0
|
|
20231214,181700,3940381550,3455,3455,3455,3455,0
|
|
20231214,181600,3940381550,3455,3455,3455,3455,0
|
|
20231214,181500,3940381550,3455,3455,3455,3455,0
|
|
20231214,181400,3940381550,3455,3455,3455,3455,0
|
|
20231214,181300,3940381550,3455,3455,3455,3455,0
|
|
20231214,181200,3940381550,3455,3455,3455,3455,0
|
|
20231214,181100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,181000,3940381550,3455,3455,3455,3455,0
|
|
20231214,180900,3940381550,3455,3455,3455,3455,0
|
|
20231214,180800,3940381550,3455,3455,3455,3455,0
|
|
20231214,180700,3940381550,3455,3455,3455,3455,0
|
|
20231214,180600,3940381550,3455,3455,3455,3455,0
|
|
20231214,180500,3940381550,3455,3455,3455,3455,0
|
|
20231214,180400,3940381550,3455,3455,3455,3455,0
|
|
20231214,180300,3940381550,3455,3455,3455,3455,0
|
|
20231214,180200,3940381550,3455,3455,3455,3455,0
|
|
20231214,180100,3940381550,3455,3455,3455,3455,0
|
|
20231214,180000,3940381550,3455,3455,3455,3455,0
|
|
20231214,175900,3940381550,3455,3455,3455,3455,0
|
|
20231214,175800,3940381550,3455,3455,3455,3455,0
|
|
20231214,175700,3940381550,3455,3455,3455,3455,0
|
|
20231214,175600,3940381550,3455,3455,3455,3455,0
|
|
20231214,175500,3940381550,3455,3455,3455,3455,0
|
|
20231214,175400,3940381550,3455,3455,3455,3455,0
|
|
20231214,175300,3940381550,3455,3455,3455,3455,0
|
|
20231214,175200,3940381550,3455,3455,3455,3455,0
|
|
20231214,175100,3940381550,3455,3455,3455,3455,0
|
|
20231214,175000,3940381550,3455,3455,3455,3455,0
|
|
20231214,174900,3940381550,3455,3455,3455,3455,0
|
|
20231214,174800,3940381550,3455,3455,3455,3455,0
|
|
20231214,174700,3940381550,3455,3455,3455,3455,0
|
|
20231214,174600,3940381550,3455,3455,3455,3455,0
|
|
20231214,174500,3940381550,3455,3455,3455,3455,0
|
|
20231214,174400,3940381550,3455,3455,3455,3455,0
|
|
20231214,174300,3940381550,3455,3455,3455,3455,0
|
|
20231214,174200,3940381550,3455,3455,3455,3455,0
|
|
20231214,174100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,174000,3940381550,3455,3455,3455,3455,0
|
|
20231214,173900,3940381550,3455,3455,3455,3455,0
|
|
20231214,173800,3940381550,3455,3455,3455,3455,0
|
|
20231214,173700,3940381550,3455,3455,3455,3455,0
|
|
20231214,173600,3940381550,3455,3455,3455,3455,0
|
|
20231214,173500,3940381550,3455,3455,3455,3455,0
|
|
20231214,173400,3940381550,3455,3455,3455,3455,0
|
|
20231214,173300,3940381550,3455,3455,3455,3455,0
|
|
20231214,173200,3940381550,3455,3455,3455,3455,0
|
|
20231214,173100,3940381550,3455,3455,3455,3455,0
|
|
20231214,173000,3940381550,3455,3455,3455,3455,0
|
|
20231214,172900,3940381550,3455,3455,3455,3455,0
|
|
20231214,172800,3940381550,3455,3455,3455,3455,0
|
|
20231214,172700,3940381550,3455,3455,3455,3455,0
|
|
20231214,172600,3940381550,3455,3455,3455,3455,0
|
|
20231214,172500,3940381550,3455,3455,3455,3455,0
|
|
20231214,172400,3940381550,3455,3455,3455,3455,0
|
|
20231214,172300,3940381550,3455,3455,3455,3455,0
|
|
20231214,172200,3940381550,3455,3455,3455,3455,0
|
|
20231214,172100,3940381550,3455,3455,3455,3455,0
|
|
20231214,172000,3940381550,3455,3455,3455,3455,0
|
|
20231214,171900,3940381550,3455,3455,3455,3455,0
|
|
20231214,171800,3940381550,3455,3455,3455,3455,0
|
|
20231214,171700,3940381550,3455,3455,3455,3455,0
|
|
20231214,171600,3940381550,3455,3455,3455,3455,0
|
|
20231214,171500,3940381550,3455,3455,3455,3455,0
|
|
20231214,171400,3940381550,3455,3455,3455,3455,0
|
|
20231214,171300,3940381550,3455,3455,3455,3455,0
|
|
20231214,171200,3940381550,3455,3455,3455,3455,0
|
|
20231214,171100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,171000,3940381550,3455,3455,3455,3455,0
|
|
20231214,170900,3940381550,3455,3455,3455,3455,0
|
|
20231214,170800,3940381550,3455,3455,3455,3455,0
|
|
20231214,170700,3940381550,3455,3455,3455,3455,0
|
|
20231214,170600,3940381550,3455,3455,3455,3455,0
|
|
20231214,170500,3940381550,3455,3455,3455,3455,0
|
|
20231214,170400,3940381550,3455,3455,3455,3455,0
|
|
20231214,170300,3940381550,3455,3455,3455,3455,0
|
|
20231214,170200,3940381550,3455,3455,3455,3455,0
|
|
20231214,170100,3940381550,3455,3455,3455,3455,0
|
|
20231214,170000,3940381550,3455,3455,3455,3455,0
|
|
20231214,165900,3940381550,3455,3455,3455,3455,0
|
|
20231214,165800,3940381550,3455,3455,3455,3455,0
|
|
20231214,165700,3940381550,3455,3455,3455,3455,0
|
|
20231214,165600,3940381550,3455,3455,3455,3455,0
|
|
20231214,165500,3940381550,3455,3455,3455,3455,0
|
|
20231214,165400,3940381550,3455,3455,3455,3455,0
|
|
20231214,165300,3940381550,3455,3455,3455,3455,0
|
|
20231214,165200,3940381550,3455,3455,3455,3455,0
|
|
20231214,165100,3940381550,3455,3455,3455,3455,0
|
|
20231214,165000,3940381550,3455,3455,3455,3455,0
|
|
20231214,164900,3940381550,3455,3455,3455,3455,0
|
|
20231214,164800,3940381550,3455,3455,3455,3455,0
|
|
20231214,164700,3940381550,3455,3455,3455,3455,0
|
|
20231214,164600,3940381550,3455,3455,3455,3455,0
|
|
20231214,164500,3940381550,3455,3455,3455,3455,0
|
|
20231214,164400,3940381550,3455,3455,3455,3455,0
|
|
20231214,164300,3940381550,3455,3455,3455,3455,0
|
|
20231214,164200,3940381550,3455,3455,3455,3455,0
|
|
20231214,164100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,164000,3940381550,3455,3455,3455,3455,0
|
|
20231214,163900,3940381550,3455,3455,3455,3455,0
|
|
20231214,163800,3940381550,3455,3455,3455,3455,0
|
|
20231214,163700,3940381550,3455,3455,3455,3455,0
|
|
20231214,163600,3940381550,3455,3455,3455,3455,0
|
|
20231214,163500,3940381550,3455,3455,3455,3455,0
|
|
20231214,163400,3940381550,3455,3455,3455,3455,0
|
|
20231214,163300,3940381550,3455,3455,3455,3455,0
|
|
20231214,163200,3940381550,3455,3455,3455,3455,0
|
|
20231214,163100,3940381550,3455,3455,3455,3455,0
|
|
20231214,163000,3940381550,3455,3455,3455,3455,0
|
|
20231214,162900,3940381550,3455,3455,3455,3455,0
|
|
20231214,162800,3940381550,3455,3455,3455,3455,0
|
|
20231214,162700,3940381550,3455,3455,3455,3455,0
|
|
20231214,162600,3940381550,3455,3455,3455,3455,0
|
|
20231214,162500,3940381550,3455,3455,3455,3455,0
|
|
20231214,162400,3940381550,3455,3455,3455,3455,0
|
|
20231214,162300,3940381550,3455,3455,3455,3455,0
|
|
20231214,162200,3940381550,3455,3455,3455,3455,0
|
|
20231214,162100,3940381550,3455,3455,3455,3455,0
|
|
20231214,162000,3940381550,3455,3455,3455,3455,0
|
|
20231214,161900,3940381550,3455,3455,3455,3455,0
|
|
20231214,161800,3940381550,3455,3455,3455,3455,0
|
|
20231214,161700,3940381550,3455,3455,3455,3455,0
|
|
20231214,161600,3940381550,3455,3455,3455,3455,0
|
|
20231214,161500,3940381550,3455,3455,3455,3455,0
|
|
20231214,161400,3940381550,3455,3455,3455,3455,0
|
|
20231214,161300,3940381550,3455,3455,3455,3455,0
|
|
20231214,161200,3940381550,3455,3455,3455,3455,0
|
|
20231214,161100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,161000,3940381550,3455,3455,3455,3455,0
|
|
20231214,160900,3940381550,3455,3455,3455,3455,0
|
|
20231214,160800,3940381550,3455,3455,3455,3455,0
|
|
20231214,160700,3940381550,3455,3455,3455,3455,0
|
|
20231214,160600,3940381550,3455,3455,3455,3455,0
|
|
20231214,160500,3940381550,3455,3455,3455,3455,0
|
|
20231214,160400,3940381550,3455,3455,3455,3455,0
|
|
20231214,160300,3940381550,3455,3455,3455,3455,0
|
|
20231214,160200,3940381550,3455,3455,3455,3455,0
|
|
20231214,160100,3940381550,3455,3455,3455,3455,0
|
|
20231214,160000,3940381550,3455,3455,3455,3455,0
|
|
20231214,155900,3940381550,3455,3455,3455,3455,0
|
|
20231214,155800,3940381550,3455,3455,3455,3455,0
|
|
20231214,155700,3940381550,3455,3455,3455,3455,0
|
|
20231214,155600,3940381550,3455,3455,3455,3455,0
|
|
20231214,155500,3940381550,3455,3455,3455,3455,0
|
|
20231214,155400,3940381550,3455,3455,3455,3455,0
|
|
20231214,155300,3940381550,3455,3455,3455,3455,0
|
|
20231214,155200,3940381550,3455,3455,3455,3455,0
|
|
20231214,155100,3940381550,3455,3455,3455,3455,0
|
|
20231214,155000,3940381550,3455,3455,3455,3455,0
|
|
20231214,154900,3940381550,3455,3455,3455,3455,0
|
|
20231214,154800,3940381550,3455,3455,3455,3455,0
|
|
20231214,154700,3940381550,3455,3455,3455,3455,0
|
|
20231214,154600,3940381550,3455,3455,3455,3455,0
|
|
20231214,154500,3940381550,3455,3455,3455,3455,0
|
|
20231214,154400,3940381550,3455,3455,3455,3455,0
|
|
20231214,154300,3940381550,3455,3455,3455,3455,0
|
|
20231214,154200,3940381550,3455,3455,3455,3455,0
|
|
20231214,154100,3940381550,3455,3455,3455,3455,685595
|
|
20231214,154000,3940381550,3455,3455,3455,3455,0
|
|
20231214,153900,3940381550,3455,3455,3455,3455,0
|
|
20231214,153800,3940381550,3455,3455,3455,3455,0
|
|
20231214,153700,3940381550,3455,3455,3455,3455,0
|
|
20231214,153600,3940381550,3455,3455,3455,3455,0
|
|
20231214,153500,3940381550,3455,3455,3455,3455,0
|
|
20231214,153400,3940381550,3455,3455,3455,3455,0
|
|
20231214,153300,3940381550,3455,3455,3455,3455,0
|
|
20231214,153200,3940381550,3455,3455,3455,3455,0
|
|
20231214,153100,3940381550,3455,3455,3455,3455,0
|
|
20231214,153000,3940381550,3455,3455,3455,3455,685595
|
|
20231214,152900,1571650825,3425,3425,3425,3425,0
|
|
20231214,152800,1571650825,3425,3425,3425,3425,0
|
|
20231214,152700,1571650825,3425,3425,3425,3425,0
|
|
20231214,152600,1571650825,3425,3425,3425,3425,0
|
|
20231214,152500,1571650825,3425,3425,3425,3425,0
|
|
20231214,152400,1571650825,3425,3425,3425,3425,0
|
|
20231214,152300,1571650825,3425,3425,3425,3425,0
|
|
20231214,152200,1571650825,3425,3425,3425,3425,0
|
|
20231214,152100,1571650825,3425,3425,3425,3425,0
|
|
20231214,152000,1571650825,3425,3425,3425,3425,0
|
|
20231214,151900,1571650825,3425,3420,3430,3420,1021
|
|
20231214,151800,1568154620,3425,3410,3430,3410,1193
|
|
20231214,151700,1564069070,3405,3410,3415,3400,4087
|
|
20231214,151600,1550139375,3415,3405,3430,3395,4327
|
|
20231214,151500,1535391185,3410,3395,3410,3385,8528
|
|
20231214,151400,1506441770,3400,3385,3405,3375,8498
|
|
20231214,151300,1477662795,3390,3385,3400,3375,3898
|
|
20231214,151200,1464473905,3380,3400,3400,3380,4497
|
|
20231214,151100,1449247245,3390,3400,3400,3370,4398
|
|
20231214,151000,1434370745,3400,3375,3400,3370,4383
|
|
20231214,150900,1419562005,3375,3375,3390,3375,4446
|
|
20231214,150800,1404548195,3375,3375,3380,3370,4003
|
|
20231214,150700,1391045925,3370,3375,3380,3370,4750
|
|
20231214,150600,1375024465,3375,3370,3385,3370,4392
|
|
20231214,150500,1360214595,3380,3375,3385,3365,4525
|
|
20231214,150400,1344957165,3375,3365,3380,3365,4258
|
|
20231214,150300,1330605525,3365,3375,3380,3365,3927
|
|
20231214,150200,1317370800,3390,3370,3390,3365,5464
|
|
20231214,150100,1298951195,3370,3370,3385,3370,4209
|
|
20231214,150000,1284748185,3370,3370,3390,3365,4934
|
|
20231214,145900,1268113355,3365,3375,3385,3365,4959
|
|
20231214,145800,1251386100,3380,3370,3395,3370,4457
|
|
20231214,145700,1236344795,3370,3375,3390,3370,5762
|
|
20231214,145600,1216891765,3375,3380,3390,3375,5663
|
|
20231214,145500,1197748320,3380,3380,3395,3375,5300
|
|
20231214,145400,1179827145,3380,3380,3395,3380,3608
|
|
20231214,145300,1167629420,3400,3380,3405,3375,5761
|
|
20231214,145200,1148150760,3390,3375,3395,3375,3583
|
|
20231214,145100,1136043035,3385,3385,3390,3375,4524
|
|
20231214,145000,1120746070,3385,3390,3390,3380,4483
|
|
20231214,144900,1105575040,3390,3380,3390,3375,4690
|
|
20231214,144800,1089711820,3380,3380,3385,3375,5505
|
|
20231214,144700,1071105755,3385,3380,3400,3380,4338
|
|
20231214,144600,1056431310,3380,3390,3395,3380,4720
|
|
20231214,144500,1040436845,3390,3390,3405,3385,4602
|
|
20231214,144400,1024835875,3390,3395,3400,3385,5604
|
|
20231214,144300,1005837160,3395,3400,3400,3395,3784
|
|
20231214,144200,992986915,3400,3400,3405,3395,4622
|
|
20231214,144100,977275525,3400,3400,3405,3400,3432
|
|
20231214,144000,965601950,3400,3400,3410,3400,5187
|
|
20231214,143900,947956185,3400,3405,3410,3400,4990
|
|
20231214,143800,930975215,3405,3405,3410,3405,3857
|
|
20231214,143700,917837475,3410,3405,3415,3405,6116
|
|
20231214,143600,896993260,3410,3405,3425,3405,3870
|
|
20231214,143500,883813090,3410,3400,3425,3400,4973
|
|
20231214,143400,866879625,3400,3410,3415,3400,4854
|
|
20231214,143300,850347525,3405,3405,3420,3405,7336
|
|
20231214,143200,825341015,3405,3410,3415,3405,5954
|
|
20231214,143100,805039915,3410,3410,3420,3410,4098
|
|
20231214,143000,791054825,3410,3420,3425,3410,10639
|
|
20231214,142900,754717575,3420,3420,3430,3415,3446
|
|
20231214,142800,742936700,3420,3430,3430,3420,2185
|
|
20231214,142700,735461620,3425,3425,3430,3420,2619
|
|
20231214,142600,726502810,3420,3425,3430,3420,2940
|
|
20231214,142500,716443950,3425,3425,3425,3425,1445
|
|
20231214,142400,711494825,3425,3425,3425,3425,1047
|
|
20231214,142300,707908850,3425,3425,3430,3425,1118
|
|
20231214,142200,704078940,3425,3430,3430,3425,1007
|
|
20231214,142100,700626085,3430,3430,3435,3425,1146
|
|
20231214,142000,696695475,3430,3425,3430,3425,938
|
|
20231214,141900,693478920,3425,3425,3435,3425,972
|
|
20231214,141800,690149520,3425,3430,3430,3425,491
|
|
20231214,141700,688466015,3430,3425,3430,3425,1146
|
|
20231214,141600,684539270,3425,3430,3430,3425,981
|
|
20231214,141500,681177835,3430,3430,3435,3430,1172
|
|
20231214,141400,677157120,3430,3445,3445,3425,954
|
|
20231214,141300,673884940,3430,3425,3435,3425,887
|
|
20231214,141200,670842840,3425,3430,3435,3425,1213
|
|
20231214,141100,666682235,3430,3430,3435,3430,1055
|
|
20231214,141000,663063270,3435,3430,3435,3430,1032
|
|
20231214,140900,659523380,3430,3430,3435,3430,453
|
|
20231214,140800,657969000,3430,3430,3445,3430,1289
|
|
20231214,140700,653543685,3430,3430,3430,3430,379
|
|
20231214,140600,652243715,3430,3430,3435,3430,1106
|
|
20231214,140500,648450125,3430,3430,3435,3430,1470
|
|
20231214,140400,643407390,3430,3435,3435,3430,405
|
|
20231214,140300,642017080,3430,3440,3440,3430,432
|
|
20231214,140200,640534110,3440,3440,3440,3435,245
|
|
20231214,140100,639691905,3440,3440,3440,3430,443
|
|
20231214,140000,638170120,3435,3440,3445,3430,604
|
|
20231214,135900,636094785,3430,3440,3445,3430,2561
|
|
20231214,135800,627298500,3435,3440,3440,3435,379
|
|
20231214,135700,625995515,3440,3440,3445,3440,351
|
|
20231214,135600,624787975,3440,3445,3445,3440,387
|
|
20231214,135500,623456310,3440,3440,3455,3435,502
|
|
20231214,135400,621728845,3440,3450,3450,3435,459
|
|
20231214,135300,620151255,3445,3440,3455,3435,369
|
|
20231214,135200,618880500,3445,3440,3445,3440,376
|
|
20231214,135100,617587035,3440,3445,3445,3440,281
|
|
20231214,135000,616620160,3440,3445,3445,3440,511
|
|
20231214,134900,614861605,3445,3440,3450,3440,409
|
|
20231214,134800,613454060,3440,3450,3450,3440,471
|
|
20231214,134700,611832025,3450,3445,3450,3440,485
|
|
20231214,134600,610162880,3440,3440,3440,3440,272
|
|
20231214,134500,609227200,3440,3440,3440,3440,365
|
|
20231214,134400,607971600,3440,3440,3455,3440,356
|
|
20231214,134300,606746510,3440,3445,3445,3440,641
|
|
20231214,134200,604541190,3440,3445,3445,3440,410
|
|
20231214,134100,603129910,3445,3445,3445,3445,287
|
|
20231214,134000,602141195,3445,3445,3445,3445,462
|
|
20231214,133900,600549605,3445,3445,3445,3445,391
|
|
20231214,133800,599202610,3445,3445,3450,3445,389
|
|
20231214,133700,597862225,3445,3450,3455,3445,1030
|
|
20231214,133600,594310835,3450,3450,3455,3450,487
|
|
20231214,133500,592630265,3450,3450,3450,3450,485
|
|
20231214,133400,590957015,3450,3450,3455,3450,401
|
|
20231214,133300,589573320,3450,3450,3455,3450,1162
|
|
20231214,133200,585561360,3460,3455,3460,3450,301
|
|
20231214,133100,584521875,3460,3455,3460,3450,541
|
|
20231214,133000,582654260,3450,3445,3455,3445,374
|
|
20231214,132900,581365365,3445,3440,3450,3440,324
|
|
20231214,132800,580249410,3445,3450,3450,3445,798
|
|
20231214,132700,577500185,3445,3455,3455,3445,278
|
|
20231214,132600,576539855,3460,3455,3460,3455,331
|
|
20231214,132500,575396125,3455,3450,3465,3445,2455
|
|
20231214,132400,566915065,3450,3455,3460,3450,547
|
|
20231214,132300,565026355,3455,3450,3455,3450,175
|
|
20231214,132200,564422325,3450,3440,3460,3440,436
|
|
20231214,132100,562917940,3440,3445,3445,3440,437
|
|
20231214,132000,561413845,3440,3440,3445,3440,319
|
|
20231214,131900,560316175,3440,3440,3445,3440,452
|
|
20231214,131800,558761180,3440,3445,3445,3440,257
|
|
20231214,131700,557875915,3445,3445,3445,3445,262
|
|
20231214,131600,556973325,3445,3445,3470,3445,2061
|
|
20231214,131500,549846530,3445,3445,3445,3445,301
|
|
20231214,131400,548809585,3445,3440,3445,3435,448
|
|
20231214,131300,547268485,3440,3445,3445,3440,356
|
|
20231214,131200,546043470,3445,3445,3445,3445,181
|
|
20231214,131100,545419925,3440,3440,3445,3440,453
|
|
20231214,131000,543860865,3440,3435,3440,3435,309
|
|
20231214,130900,542798285,3435,3435,3440,3435,302
|
|
20231214,130800,541760905,3440,3435,3440,3435,344
|
|
20231214,130700,540578915,3435,3435,3435,3435,468
|
|
20231214,130600,538971335,3435,3435,3440,3435,273
|
|
20231214,130500,538033465,3435,3435,3440,3435,944
|
|
20231214,130400,534790610,3435,3440,3440,3435,229
|
|
20231214,130300,534002895,3440,3435,3440,3435,365
|
|
20231214,130200,532749025,3435,3435,3440,3435,485
|
|
20231214,130100,531082935,3435,3440,3445,3435,532
|
|
20231214,130000,529253165,3440,3435,3440,3435,447
|
|
20231214,125900,527716390,3435,3440,3440,3435,313
|
|
20231214,125800,526640815,3440,3440,3445,3440,195
|
|
20231214,125700,525969630,3440,3440,3445,3440,125
|
|
20231214,125600,525539530,3440,3440,3440,3440,203
|
|
20231214,125500,524841210,3440,3440,3445,3435,277
|
|
20231214,125400,523887880,3435,3435,3435,3435,207
|
|
20231214,125300,523176835,3435,3435,3440,3435,997
|
|
20231214,125200,519748310,3435,3435,3435,3435,371
|
|
20231214,125100,518473925,3435,3435,3435,3435,87
|
|
20231214,125000,518175080,3435,3435,3435,3435,206
|
|
20231214,124900,517467470,3435,3435,3440,3435,692
|
|
20231214,124800,515089875,3435,3435,3440,3435,809
|
|
20231214,124700,512309960,3435,3440,3440,3435,438
|
|
20231214,124600,510803765,3435,3435,3440,3435,311
|
|
20231214,124500,509734380,3435,3440,3440,3435,170
|
|
20231214,124400,509150310,3435,3435,3440,3435,273
|
|
20231214,124300,508212495,3440,3435,3440,3435,226
|
|
20231214,124200,507435585,3435,3435,3435,3435,160
|
|
20231214,124100,506885985,3435,3445,3445,3435,327
|
|
20231214,124000,505760155,3435,3430,3445,3430,442
|
|
20231214,123900,504241465,3435,3430,3435,3430,176
|
|
20231214,123800,503637700,3430,3435,3435,3430,310
|
|
20231214,123700,502573985,3435,3430,3435,3430,340
|
|
20231214,123600,501407145,3430,3430,3430,3430,308
|
|
20231214,123500,500350705,3430,3430,3435,3430,363
|
|
20231214,123400,499105365,3430,3435,3435,3430,239
|
|
20231214,123300,498284605,3435,3430,3435,3430,421
|
|
20231214,123200,496838710,3430,3430,3435,3430,411
|
|
20231214,123100,495428775,3430,3430,3430,3430,470
|
|
20231214,123000,493816675,3430,3430,3430,3430,307
|
|
20231214,122900,492763665,3430,3430,3430,3430,297
|
|
20231214,122800,491744955,3430,3430,3430,3430,288
|
|
20231214,122700,490757115,3430,3430,3430,3430,329
|
|
20231214,122600,489628645,3430,3435,3435,3430,304
|
|
20231214,122500,488584480,3435,3435,3435,3435,475
|
|
20231214,122400,486952855,3435,3435,3435,3435,415
|
|
20231214,122300,485527330,3430,3425,3435,3425,450
|
|
20231214,122200,483984040,3425,3430,3430,3425,587
|
|
20231214,122100,481973085,3430,3425,3430,3425,862
|
|
20231214,122000,479020155,3425,3425,3425,3425,346
|
|
20231214,121900,477835105,3425,3425,3425,3425,384
|
|
20231214,121800,476519905,3425,3430,3430,3425,211
|
|
20231214,121700,475796290,3430,3430,3435,3430,287
|
|
20231214,121600,474811875,3430,3430,3430,3430,359
|
|
20231214,121500,473580505,3430,3430,3430,3430,504
|
|
20231214,121400,471851785,3430,3425,3440,3425,1217
|
|
20231214,121300,467677725,3425,3430,3430,3425,744
|
|
20231214,121200,465126060,3430,3425,3430,3425,285
|
|
20231214,121100,464149785,3425,3430,3430,3425,351
|
|
20231214,121000,462947560,3425,3425,3425,3420,385
|
|
20231214,120900,461629025,3425,3425,3425,3425,430
|
|
20231214,120800,460156275,3425,3425,3430,3425,909
|
|
20231214,120700,457042925,3430,3435,3440,3430,2328
|
|
20231214,120600,449057705,3430,3430,3430,3430,528
|
|
20231214,120500,447246665,3435,3430,3440,3430,1350
|
|
20231214,120400,442610885,3430,3430,3430,3430,320
|
|
20231214,120300,441513285,3430,3430,3430,3430,619
|
|
20231214,120200,439390115,3430,3430,3435,3430,509
|
|
20231214,120100,437643885,3430,3430,3430,3430,309
|
|
20231214,120000,436584015,3430,3430,3435,3430,1214
|
|
20231214,115900,432414420,3430,3435,3435,3430,476
|
|
20231214,115800,430780480,3435,3435,3435,3435,571
|
|
20231214,115700,428819095,3430,3430,3435,3430,769
|
|
20231214,115600,426181280,3435,3440,3440,3430,804
|
|
20231214,115500,423417690,3440,3440,3445,3440,661
|
|
20231214,115400,421141845,3450,3445,3450,3440,1293
|
|
20231214,115300,416683070,3440,3450,3450,3440,785
|
|
20231214,115200,413977120,3445,3450,3450,3445,3931
|
|
20231214,115100,400416230,3450,3460,3460,3450,5001
|
|
20231214,115000,383119250,3465,3465,3465,3465,3415
|
|
20231214,114900,371286275,3465,3465,3470,3465,313
|
|
20231214,114800,370201680,3465,3465,3470,3465,450
|
|
20231214,114700,368642180,3465,3465,3465,3465,284
|
|
20231214,114600,367658120,3465,3465,3465,3465,320
|
|
20231214,114500,366549320,3465,3465,3465,3465,544
|
|
20231214,114400,364664360,3465,3465,3470,3465,409
|
|
20231214,114300,363247150,3465,3465,3470,3465,1354
|
|
20231214,114200,358555490,3465,3465,3485,3465,331
|
|
20231214,114100,357408035,3465,3470,3470,3465,3183
|
|
20231214,114000,346363060,3470,3470,3470,3470,1051
|
|
20231214,113900,342716090,3470,3470,3470,3470,392
|
|
20231214,113800,341355850,3470,3470,3475,3470,417
|
|
20231214,113700,339908610,3470,3470,3470,3470,309
|
|
20231214,113600,338836380,3470,3470,3470,3470,390
|
|
20231214,113500,337483080,3470,3475,3475,3470,345
|
|
20231214,113400,336285680,3470,3470,3470,3470,341
|
|
20231214,113300,335102410,3470,3470,3470,3470,200
|
|
20231214,113200,334408410,3470,3470,3470,3470,139
|
|
20231214,113100,333926080,3470,3470,3470,3470,144
|
|
20231214,113000,333426400,3470,3470,3470,3470,42
|
|
20231214,112900,333280660,3470,3470,3470,3470,170
|
|
20231214,112800,332690760,3470,3470,3475,3470,380
|
|
20231214,112700,331372155,3470,3475,3475,3470,453
|
|
20231214,112600,329799715,3475,3475,3475,3475,175
|
|
20231214,112500,329191590,3475,3480,3480,3475,903
|
|
20231214,112400,326052490,3480,3480,3480,3480,775
|
|
20231214,112300,323355490,3485,3495,3495,3480,222
|
|
20231214,112200,322581185,3495,3495,3500,3480,215
|
|
20231214,112100,321830160,3490,3480,3490,3480,482
|
|
20231214,112000,320151975,3495,3480,3495,3475,5134
|
|
20231214,111900,302278935,3480,3485,3490,3480,281
|
|
20231214,111800,301299290,3485,3495,3495,3485,1430
|
|
20231214,111700,296313875,3490,3490,3490,3490,90
|
|
20231214,111600,295999775,3490,3490,3490,3490,128
|
|
20231214,111500,295553055,3490,3490,3490,3490,188
|
|
20231214,111400,294896935,3490,3490,3495,3490,197
|
|
20231214,111300,294208880,3490,3490,3495,3490,1222
|
|
20231214,111200,289944075,3490,3490,3495,3490,158
|
|
20231214,111100,289392445,3490,3500,3505,3490,375
|
|
20231214,111000,288078930,3500,3505,3505,3490,306
|
|
20231214,110900,287006625,3505,3500,3505,3500,230
|
|
20231214,110800,286200870,3500,3500,3500,3495,110
|
|
20231214,110700,285816060,3500,3490,3500,3490,211
|
|
20231214,110600,285078715,3490,3485,3495,3485,123
|
|
20231214,110500,284649410,3485,3485,3485,3485,107
|
|
20231214,110400,284276515,3485,3485,3485,3485,82
|
|
20231214,110300,283990745,3485,3505,3505,3485,339
|
|
20231214,110200,282805635,3490,3505,3505,3485,244
|
|
20231214,110100,281952185,3485,3490,3505,3485,183
|
|
20231214,110000,281312705,3490,3490,3505,3490,1083
|
|
20231214,105900,277531965,3490,3490,3490,3490,36
|
|
20231214,105800,277406325,3490,3485,3495,3485,227
|
|
20231214,105700,276613640,3490,3490,3490,3490,270
|
|
20231214,105600,275671340,3490,3495,3495,3490,3009
|
|
20231214,105500,265167260,3500,3500,3500,3500,528
|
|
20231214,105400,263319260,3500,3495,3500,3495,124
|
|
20231214,105300,262885805,3495,3495,3495,3495,68
|
|
20231214,105200,262648145,3500,3495,3500,3495,150
|
|
20231214,105100,262123375,3495,3500,3505,3495,180
|
|
20231214,105000,261492790,3495,3500,3500,3495,228
|
|
20231214,104900,260695510,3500,3505,3505,3500,215
|
|
20231214,104800,259942895,3505,3500,3505,3500,109
|
|
20231214,104700,259561025,3505,3505,3505,3505,90
|
|
20231214,104600,259245575,3505,3505,3505,3495,242
|
|
20231214,104500,258398405,3505,3495,3505,3495,103
|
|
20231214,104400,258037865,3500,3500,3500,3500,115
|
|
20231214,104300,257635365,3500,3500,3505,3495,130
|
|
20231214,104200,257180325,3495,3495,3495,3495,152
|
|
20231214,104100,256649085,3495,3500,3500,3495,148
|
|
20231214,104000,256131165,3500,3505,3505,3500,1611
|
|
20231214,103900,250492330,3505,3505,3505,3500,266
|
|
20231214,103800,249560285,3500,3505,3505,3500,1370
|
|
20231214,103700,244761860,3505,3505,3505,3505,142
|
|
20231214,103600,244264150,3505,3510,3510,3505,173
|
|
20231214,103500,243657220,3510,3510,3510,3510,33
|
|
20231214,103400,243541390,3510,3510,3510,3505,309
|
|
20231214,103300,242457570,3510,3505,3510,3505,85
|
|
20231214,103200,242159640,3505,3505,3505,3505,73
|
|
20231214,103100,241903775,3505,3515,3515,3505,208
|
|
20231214,103000,241173545,3510,3505,3515,3505,1568
|
|
20231214,102900,235664825,3505,3505,3505,3505,102
|
|
20231214,102800,235307315,3505,3505,3505,3505,522
|
|
20231214,102700,233477705,3505,3490,3505,3490,83
|
|
20231214,102600,233187310,3490,3495,3495,3490,123
|
|
20231214,102500,232757965,3495,3505,3505,3495,67
|
|
20231214,102400,232523460,3505,3495,3505,3495,122
|
|
20231214,102300,232096070,3495,3490,3495,3490,377
|
|
20231214,102200,230778945,3490,3495,3495,3490,65
|
|
20231214,102100,230551820,3495,3490,3495,3490,80
|
|
20231214,102000,230272615,3495,3500,3505,3495,1122
|
|
20231214,101900,226348275,3500,3495,3500,3495,218
|
|
20231214,101800,225585435,3510,3500,3510,3495,1964
|
|
20231214,101700,218709405,3500,3500,3500,3500,0
|
|
20231214,101600,218709405,3500,3500,3505,3500,1398
|
|
20231214,101500,213815245,3505,3500,3505,3500,95
|
|
20231214,101400,213482670,3500,3500,3500,3500,162
|
|
20231214,101300,212915670,3500,3505,3505,3500,1224
|
|
20231214,101200,208625835,3505,3510,3510,3505,59
|
|
20231214,101100,208418980,3510,3505,3515,3505,216
|
|
20231214,101000,207660865,3510,3510,3510,3505,111
|
|
20231214,100900,207271390,3515,3520,3520,3510,76
|
|
20231214,100800,207004285,3510,3525,3525,3510,454
|
|
20231214,100700,205410685,3530,3510,3530,3510,338
|
|
20231214,100600,204220265,3520,3510,3520,3505,2134
|
|
20231214,100500,196721490,3505,3505,3505,3505,90
|
|
20231214,100400,196406040,3500,3500,3500,3500,96
|
|
20231214,100300,196070040,3505,3500,3505,3500,221
|
|
20231214,100200,195295485,3495,3505,3505,3495,1067
|
|
20231214,100100,191565985,3510,3510,3510,3505,839
|
|
20231214,100000,188625145,3510,3505,3510,3505,385
|
|
20231214,095900,187274245,3505,3505,3505,3505,239
|
|
20231214,095800,186436550,3505,3500,3505,3495,1453
|
|
20231214,095700,181357620,3505,3500,3505,3500,88
|
|
20231214,095600,181049580,3495,3505,3505,3495,1069
|
|
20231214,095500,177307400,3505,3505,3505,3505,80
|
|
20231214,095400,177027000,3505,3500,3505,3500,139
|
|
20231214,095300,176539855,3500,3500,3500,3500,33
|
|
20231214,095200,176424355,3505,3505,3505,3505,282
|
|
20231214,095100,175435945,3500,3500,3500,3500,26
|
|
20231214,095000,175344945,3500,3500,3500,3500,33
|
|
20231214,094900,175229445,3500,3505,3505,3500,2342
|
|
20231214,094800,167030895,3500,3510,3510,3500,366
|
|
20231214,094700,165746565,3500,3510,3510,3500,1573
|
|
20231214,094600,160235260,3510,3510,3510,3510,33
|
|
20231214,094500,160119430,3515,3510,3515,3510,645
|
|
20231214,094400,157852300,3510,3515,3515,3510,321
|
|
20231214,094300,156724095,3515,3510,3515,3510,918
|
|
20231214,094200,153501365,3515,3510,3515,3510,397
|
|
20231214,094100,152107890,3500,3505,3505,3500,1423
|
|
20231214,094000,147125180,3505,3505,3505,3505,37
|
|
20231214,093900,146995495,3505,3500,3505,3500,44
|
|
20231214,093800,146841435,3500,3510,3510,3500,934
|
|
20231214,093700,143571250,3505,3505,3505,3505,1281
|
|
20231214,093600,139081345,3510,3505,3510,3505,1034
|
|
20231214,093500,135452120,3505,3510,3515,3505,2036
|
|
20231214,093400,128304360,3510,3510,3515,3510,192
|
|
20231214,093300,127630290,3510,3525,3525,3510,781
|
|
20231214,093200,124885110,3515,3520,3520,3515,474
|
|
20231214,093100,123217125,3530,3520,3530,3520,234
|
|
20231214,093000,122391335,3535,3530,3535,3520,855
|
|
20231214,092900,119370440,3530,3530,3530,3520,232
|
|
20231214,092800,118551630,3535,3535,3535,3535,470
|
|
20231214,092700,116890180,3525,3545,3545,3525,537
|
|
20231214,092600,114988520,3540,3535,3540,3525,944
|
|
20231214,092500,111652890,3545,3550,3550,3545,12
|
|
20231214,092400,111610345,3550,3545,3550,3545,554
|
|
20231214,092300,109645360,3545,3550,3550,3545,546
|
|
20231214,092200,107707175,3550,3545,3550,3545,553
|
|
20231214,092100,105745735,3545,3545,3550,3530,1173
|
|
20231214,092000,101594585,3545,3545,3550,3545,642
|
|
20231214,091900,99317640,3550,3550,3550,3550,424
|
|
20231214,091800,97812440,3545,3545,3545,3545,24
|
|
20231214,091700,97727360,3540,3545,3545,3540,234
|
|
20231214,091600,96897945,3545,3550,3550,3530,1533
|
|
20231214,091500,91474315,3550,3545,3550,3545,411
|
|
20231214,091400,90015415,3550,3550,3555,3550,602
|
|
20231214,091300,87875360,3555,3545,3555,3545,1884
|
|
20231214,091200,81186420,3545,3545,3545,3535,459
|
|
20231214,091100,79562305,3545,3545,3545,3545,573
|
|
20231214,091000,77531020,3550,3550,3550,3545,600
|
|
20231214,090900,75401130,3545,3540,3550,3540,1500
|
|
20231214,090800,70079990,3545,3550,3550,3545,1622
|
|
20231214,090700,64329580,3545,3545,3545,3545,270
|
|
20231214,090600,63372430,3545,3545,3545,3545,1020
|
|
20231214,090500,59756530,3545,3545,3545,3535,1730
|
|
20231214,090400,53626750,3550,3540,3550,3540,933
|
|
20231214,090300,50315585,3540,3545,3545,3540,1350
|
|
20231214,090200,45533110,3535,3560,3560,3535,2455
|
|
20231214,090100,36807660,3565,3555,3565,3555,4704
|
|
20231214,090000,20044855,3550,3550,3555,3535,5647
|