692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,202900,522673780,4335,4335,4335,4335,2190
|
|
20231213,202800,522673780,4335,4335,4335,4335,0
|
|
20231213,202700,522673780,4335,4335,4335,4335,0
|
|
20231213,202600,522673780,4335,4335,4335,4335,0
|
|
20231213,202500,522673780,4335,4335,4335,4335,0
|
|
20231213,202400,522673780,4335,4335,4335,4335,0
|
|
20231213,202300,522673780,4335,4335,4335,4335,0
|
|
20231213,202200,522673780,4335,4335,4335,4335,0
|
|
20231213,202100,522673780,4335,4335,4335,4335,0
|
|
20231213,202000,522673780,4335,4335,4335,4335,0
|
|
20231213,201900,522673780,4335,4335,4335,4335,0
|
|
20231213,201800,522673780,4335,4335,4335,4335,0
|
|
20231213,201700,522673780,4335,4335,4335,4335,0
|
|
20231213,201600,522673780,4335,4335,4335,4335,0
|
|
20231213,201500,522673780,4335,4335,4335,4335,0
|
|
20231213,201400,522673780,4335,4335,4335,4335,0
|
|
20231213,201300,522673780,4335,4335,4335,4335,0
|
|
20231213,201200,522673780,4335,4335,4335,4335,0
|
|
20231213,201100,522673780,4335,4335,4335,4335,0
|
|
20231213,201000,522673780,4335,4335,4335,4335,0
|
|
20231213,200900,522673780,4335,4335,4335,4335,0
|
|
20231213,200800,522673780,4335,4335,4335,4335,0
|
|
20231213,200700,522673780,4335,4335,4335,4335,0
|
|
20231213,200600,522673780,4335,4335,4335,4335,0
|
|
20231213,200500,522673780,4335,4335,4335,4335,0
|
|
20231213,200400,522673780,4335,4335,4335,4335,0
|
|
20231213,200300,522673780,4335,4335,4335,4335,0
|
|
20231213,200200,522673780,4335,4335,4335,4335,0
|
|
20231213,200100,522673780,4335,4335,4335,4335,0
|
|
20231213,200000,522673780,4335,4335,4335,4335,0
|
|
20231213,195900,522673780,4335,4335,4335,4335,2190
|
|
20231213,195800,522673780,4335,4335,4335,4335,0
|
|
20231213,195700,522673780,4335,4335,4335,4335,0
|
|
20231213,195600,522673780,4335,4335,4335,4335,0
|
|
20231213,195500,522673780,4335,4335,4335,4335,0
|
|
20231213,195400,522673780,4335,4335,4335,4335,0
|
|
20231213,195300,522673780,4335,4335,4335,4335,0
|
|
20231213,195200,522673780,4335,4335,4335,4335,0
|
|
20231213,195100,522673780,4335,4335,4335,4335,0
|
|
20231213,195000,522673780,4335,4335,4335,4335,0
|
|
20231213,194900,522673780,4335,4335,4335,4335,0
|
|
20231213,194800,522673780,4335,4335,4335,4335,0
|
|
20231213,194700,522673780,4335,4335,4335,4335,0
|
|
20231213,194600,522673780,4335,4335,4335,4335,0
|
|
20231213,194500,522673780,4335,4335,4335,4335,0
|
|
20231213,194400,522673780,4335,4335,4335,4335,0
|
|
20231213,194300,522673780,4335,4335,4335,4335,0
|
|
20231213,194200,522673780,4335,4335,4335,4335,0
|
|
20231213,194100,522673780,4335,4335,4335,4335,0
|
|
20231213,194000,522673780,4335,4335,4335,4335,0
|
|
20231213,193900,522673780,4335,4335,4335,4335,0
|
|
20231213,193800,522673780,4335,4335,4335,4335,0
|
|
20231213,193700,522673780,4335,4335,4335,4335,0
|
|
20231213,193600,522673780,4335,4335,4335,4335,0
|
|
20231213,193500,522673780,4335,4335,4335,4335,0
|
|
20231213,193400,522673780,4335,4335,4335,4335,0
|
|
20231213,193300,522673780,4335,4335,4335,4335,0
|
|
20231213,193200,522673780,4335,4335,4335,4335,0
|
|
20231213,193100,522673780,4335,4335,4335,4335,0
|
|
20231213,193000,522673780,4335,4335,4335,4335,0
|
|
20231213,192900,522673780,4335,4335,4335,4335,2190
|
|
20231213,192800,522673780,4335,4335,4335,4335,0
|
|
20231213,192700,522673780,4335,4335,4335,4335,0
|
|
20231213,192600,522673780,4335,4335,4335,4335,0
|
|
20231213,192500,522673780,4335,4335,4335,4335,0
|
|
20231213,192400,522673780,4335,4335,4335,4335,0
|
|
20231213,192300,522673780,4335,4335,4335,4335,0
|
|
20231213,192200,522673780,4335,4335,4335,4335,0
|
|
20231213,192100,522673780,4335,4335,4335,4335,0
|
|
20231213,192000,522673780,4335,4335,4335,4335,0
|
|
20231213,191900,522673780,4335,4335,4335,4335,0
|
|
20231213,191800,522673780,4335,4335,4335,4335,0
|
|
20231213,191700,522673780,4335,4335,4335,4335,0
|
|
20231213,191600,522673780,4335,4335,4335,4335,0
|
|
20231213,191500,522673780,4335,4335,4335,4335,0
|
|
20231213,191400,522673780,4335,4335,4335,4335,0
|
|
20231213,191300,522673780,4335,4335,4335,4335,0
|
|
20231213,191200,522673780,4335,4335,4335,4335,0
|
|
20231213,191100,522673780,4335,4335,4335,4335,0
|
|
20231213,191000,522673780,4335,4335,4335,4335,0
|
|
20231213,190900,522673780,4335,4335,4335,4335,0
|
|
20231213,190800,522673780,4335,4335,4335,4335,0
|
|
20231213,190700,522673780,4335,4335,4335,4335,0
|
|
20231213,190600,522673780,4335,4335,4335,4335,0
|
|
20231213,190500,522673780,4335,4335,4335,4335,0
|
|
20231213,190400,522673780,4335,4335,4335,4335,0
|
|
20231213,190300,522673780,4335,4335,4335,4335,0
|
|
20231213,190200,522673780,4335,4335,4335,4335,0
|
|
20231213,190100,522673780,4335,4335,4335,4335,0
|
|
20231213,190000,522673780,4335,4335,4335,4335,0
|
|
20231213,185900,522673780,4335,4335,4335,4335,2190
|
|
20231213,185800,522673780,4335,4335,4335,4335,0
|
|
20231213,185700,522673780,4335,4335,4335,4335,0
|
|
20231213,185600,522673780,4335,4335,4335,4335,0
|
|
20231213,185500,522673780,4335,4335,4335,4335,0
|
|
20231213,185400,522673780,4335,4335,4335,4335,0
|
|
20231213,185300,522673780,4335,4335,4335,4335,0
|
|
20231213,185200,522673780,4335,4335,4335,4335,0
|
|
20231213,185100,522673780,4335,4335,4335,4335,0
|
|
20231213,185000,522673780,4335,4335,4335,4335,0
|
|
20231213,184900,522673780,4335,4335,4335,4335,0
|
|
20231213,184800,522673780,4335,4335,4335,4335,0
|
|
20231213,184700,522673780,4335,4335,4335,4335,0
|
|
20231213,184600,522673780,4335,4335,4335,4335,0
|
|
20231213,184500,522673780,4335,4335,4335,4335,0
|
|
20231213,184400,522673780,4335,4335,4335,4335,0
|
|
20231213,184300,522673780,4335,4335,4335,4335,0
|
|
20231213,184200,522673780,4335,4335,4335,4335,0
|
|
20231213,184100,522673780,4335,4335,4335,4335,0
|
|
20231213,184000,522673780,4335,4335,4335,4335,0
|
|
20231213,183900,522673780,4335,4335,4335,4335,0
|
|
20231213,183800,522673780,4335,4335,4335,4335,0
|
|
20231213,183700,522673780,4335,4335,4335,4335,0
|
|
20231213,183600,522673780,4335,4335,4335,4335,0
|
|
20231213,183500,522673780,4335,4335,4335,4335,0
|
|
20231213,183400,522673780,4335,4335,4335,4335,0
|
|
20231213,183300,522673780,4335,4335,4335,4335,0
|
|
20231213,183200,522673780,4335,4335,4335,4335,0
|
|
20231213,183100,522673780,4335,4335,4335,4335,0
|
|
20231213,183000,522673780,4335,4335,4335,4335,0
|
|
20231213,182900,522673780,4335,4335,4335,4335,2190
|
|
20231213,182800,522673780,4335,4335,4335,4335,0
|
|
20231213,182700,522673780,4335,4335,4335,4335,0
|
|
20231213,182600,522673780,4335,4335,4335,4335,0
|
|
20231213,182500,522673780,4335,4335,4335,4335,0
|
|
20231213,182400,522673780,4335,4335,4335,4335,0
|
|
20231213,182300,522673780,4335,4335,4335,4335,0
|
|
20231213,182200,522673780,4335,4335,4335,4335,0
|
|
20231213,182100,522673780,4335,4335,4335,4335,0
|
|
20231213,182000,522673780,4335,4335,4335,4335,0
|
|
20231213,181900,522673780,4335,4335,4335,4335,0
|
|
20231213,181800,522673780,4335,4335,4335,4335,0
|
|
20231213,181700,522673780,4335,4335,4335,4335,0
|
|
20231213,181600,522673780,4335,4335,4335,4335,0
|
|
20231213,181500,522673780,4335,4335,4335,4335,0
|
|
20231213,181400,522673780,4335,4335,4335,4335,0
|
|
20231213,181300,522673780,4335,4335,4335,4335,0
|
|
20231213,181200,522673780,4335,4335,4335,4335,0
|
|
20231213,181100,522673780,4335,4335,4335,4335,0
|
|
20231213,181000,522673780,4335,4335,4335,4335,0
|
|
20231213,180900,522673780,4335,4335,4335,4335,0
|
|
20231213,180800,522673780,4335,4335,4335,4335,0
|
|
20231213,180700,522673780,4335,4335,4335,4335,0
|
|
20231213,180600,522673780,4335,4335,4335,4335,0
|
|
20231213,180500,522673780,4335,4335,4335,4335,0
|
|
20231213,180400,522673780,4335,4335,4335,4335,0
|
|
20231213,180300,522673780,4335,4335,4335,4335,0
|
|
20231213,180200,522673780,4335,4335,4335,4335,0
|
|
20231213,180100,522673780,4335,4335,4335,4335,0
|
|
20231213,180000,522673780,4335,4335,4335,4335,0
|
|
20231213,175900,522673780,4335,4335,4335,4335,2190
|
|
20231213,175800,522673780,4335,4335,4335,4335,0
|
|
20231213,175700,522673780,4335,4335,4335,4335,0
|
|
20231213,175600,522673780,4335,4335,4335,4335,0
|
|
20231213,175500,522673780,4335,4335,4335,4335,0
|
|
20231213,175400,522673780,4335,4335,4335,4335,0
|
|
20231213,175300,522673780,4335,4335,4335,4335,0
|
|
20231213,175200,522673780,4335,4335,4335,4335,0
|
|
20231213,175100,522673780,4335,4335,4335,4335,0
|
|
20231213,175000,522673780,4335,4335,4335,4335,0
|
|
20231213,174900,522673780,4335,4335,4335,4335,0
|
|
20231213,174800,522673780,4335,4335,4335,4335,0
|
|
20231213,174700,522673780,4335,4335,4335,4335,0
|
|
20231213,174600,522673780,4335,4335,4335,4335,0
|
|
20231213,174500,522673780,4335,4335,4335,4335,0
|
|
20231213,174400,522673780,4335,4335,4335,4335,0
|
|
20231213,174300,522673780,4335,4335,4335,4335,0
|
|
20231213,174200,522673780,4335,4335,4335,4335,0
|
|
20231213,174100,522673780,4335,4335,4335,4335,0
|
|
20231213,174000,522673780,4335,4335,4335,4335,0
|
|
20231213,173900,522673780,4335,4335,4335,4335,0
|
|
20231213,173800,522673780,4335,4335,4335,4335,0
|
|
20231213,173700,522673780,4335,4335,4335,4335,0
|
|
20231213,173600,522673780,4335,4335,4335,4335,0
|
|
20231213,173500,522673780,4335,4335,4335,4335,0
|
|
20231213,173400,522673780,4335,4335,4335,4335,0
|
|
20231213,173300,522673780,4335,4335,4335,4335,0
|
|
20231213,173200,522673780,4335,4335,4335,4335,0
|
|
20231213,173100,522673780,4335,4335,4335,4335,0
|
|
20231213,173000,522673780,4335,4335,4335,4335,0
|
|
20231213,172900,522673780,4335,4335,4335,4335,2190
|
|
20231213,172800,522673780,4335,4335,4335,4335,0
|
|
20231213,172700,522673780,4335,4335,4335,4335,0
|
|
20231213,172600,522673780,4335,4335,4335,4335,0
|
|
20231213,172500,522673780,4335,4335,4335,4335,0
|
|
20231213,172400,522673780,4335,4335,4335,4335,0
|
|
20231213,172300,522673780,4335,4335,4335,4335,0
|
|
20231213,172200,522673780,4335,4335,4335,4335,0
|
|
20231213,172100,522673780,4335,4335,4335,4335,0
|
|
20231213,172000,522673780,4335,4335,4335,4335,0
|
|
20231213,171900,522673780,4335,4335,4335,4335,0
|
|
20231213,171800,522673780,4335,4335,4335,4335,0
|
|
20231213,171700,522673780,4335,4335,4335,4335,0
|
|
20231213,171600,522673780,4335,4335,4335,4335,0
|
|
20231213,171500,522673780,4335,4335,4335,4335,0
|
|
20231213,171400,522673780,4335,4335,4335,4335,0
|
|
20231213,171300,522673780,4335,4335,4335,4335,0
|
|
20231213,171200,522673780,4335,4335,4335,4335,0
|
|
20231213,171100,522673780,4335,4335,4335,4335,0
|
|
20231213,171000,522673780,4335,4335,4335,4335,0
|
|
20231213,170900,522673780,4335,4335,4335,4335,0
|
|
20231213,170800,522673780,4335,4335,4335,4335,0
|
|
20231213,170700,522673780,4335,4335,4335,4335,0
|
|
20231213,170600,522673780,4335,4335,4335,4335,0
|
|
20231213,170500,522673780,4335,4335,4335,4335,0
|
|
20231213,170400,522673780,4335,4335,4335,4335,0
|
|
20231213,170300,522673780,4335,4335,4335,4335,0
|
|
20231213,170200,522673780,4335,4335,4335,4335,0
|
|
20231213,170100,522673780,4335,4335,4335,4335,0
|
|
20231213,170000,522673780,4335,4335,4335,4335,0
|
|
20231213,165900,522673780,4335,4335,4335,4335,2190
|
|
20231213,165800,522673780,4335,4335,4335,4335,0
|
|
20231213,165700,522673780,4335,4335,4335,4335,0
|
|
20231213,165600,522673780,4335,4335,4335,4335,0
|
|
20231213,165500,522673780,4335,4335,4335,4335,0
|
|
20231213,165400,522673780,4335,4335,4335,4335,0
|
|
20231213,165300,522673780,4335,4335,4335,4335,0
|
|
20231213,165200,522673780,4335,4335,4335,4335,0
|
|
20231213,165100,522673780,4335,4335,4335,4335,0
|
|
20231213,165000,522673780,4335,4335,4335,4335,0
|
|
20231213,164900,522673780,4335,4335,4335,4335,0
|
|
20231213,164800,522673780,4335,4335,4335,4335,0
|
|
20231213,164700,522673780,4335,4335,4335,4335,0
|
|
20231213,164600,522673780,4335,4335,4335,4335,0
|
|
20231213,164500,522673780,4335,4335,4335,4335,0
|
|
20231213,164400,522673780,4335,4335,4335,4335,0
|
|
20231213,164300,522673780,4335,4335,4335,4335,0
|
|
20231213,164200,522673780,4335,4335,4335,4335,0
|
|
20231213,164100,522673780,4335,4335,4335,4335,0
|
|
20231213,164000,522673780,4335,4335,4335,4335,0
|
|
20231213,163900,522673780,4335,4335,4335,4335,0
|
|
20231213,163800,522673780,4335,4335,4335,4335,0
|
|
20231213,163700,522673780,4335,4335,4335,4335,0
|
|
20231213,163600,522673780,4335,4335,4335,4335,0
|
|
20231213,163500,522673780,4335,4335,4335,4335,0
|
|
20231213,163400,522673780,4335,4335,4335,4335,0
|
|
20231213,163300,522673780,4335,4335,4335,4335,0
|
|
20231213,163200,522673780,4335,4335,4335,4335,0
|
|
20231213,163100,522673780,4335,4335,4335,4335,0
|
|
20231213,163000,522673780,4335,4335,4335,4335,0
|
|
20231213,162900,522673780,4335,4335,4335,4335,2190
|
|
20231213,162800,522673780,4335,4335,4335,4335,0
|
|
20231213,162700,522673780,4335,4335,4335,4335,0
|
|
20231213,162600,522673780,4335,4335,4335,4335,0
|
|
20231213,162500,522673780,4335,4335,4335,4335,0
|
|
20231213,162400,522673780,4335,4335,4335,4335,0
|
|
20231213,162300,522673780,4335,4335,4335,4335,0
|
|
20231213,162200,522673780,4335,4335,4335,4335,0
|
|
20231213,162100,522673780,4335,4335,4335,4335,0
|
|
20231213,162000,522673780,4335,4335,4335,4335,0
|
|
20231213,161900,522673780,4335,4335,4335,4335,0
|
|
20231213,161800,522673780,4335,4335,4335,4335,0
|
|
20231213,161700,522673780,4335,4335,4335,4335,0
|
|
20231213,161600,522673780,4335,4335,4335,4335,0
|
|
20231213,161500,522673780,4335,4335,4335,4335,0
|
|
20231213,161400,522673780,4335,4335,4335,4335,0
|
|
20231213,161300,522673780,4335,4335,4335,4335,0
|
|
20231213,161200,522673780,4335,4335,4335,4335,0
|
|
20231213,161100,522673780,4335,4335,4335,4335,0
|
|
20231213,161000,522673780,4335,4335,4335,4335,0
|
|
20231213,160900,522673780,4335,4335,4335,4335,0
|
|
20231213,160800,522673780,4335,4335,4335,4335,0
|
|
20231213,160700,522673780,4335,4335,4335,4335,0
|
|
20231213,160600,522673780,4335,4335,4335,4335,0
|
|
20231213,160500,522673780,4335,4335,4335,4335,0
|
|
20231213,160400,522673780,4335,4335,4335,4335,0
|
|
20231213,160300,522673780,4335,4335,4335,4335,0
|
|
20231213,160200,522673780,4335,4335,4335,4335,0
|
|
20231213,160100,522673780,4335,4335,4335,4335,0
|
|
20231213,160000,522673780,4335,4335,4335,4335,0
|
|
20231213,155900,522673780,4335,4335,4335,4335,2190
|
|
20231213,155800,522673780,4335,4335,4335,4335,0
|
|
20231213,155700,522673780,4335,4335,4335,4335,0
|
|
20231213,155600,522673780,4335,4335,4335,4335,0
|
|
20231213,155500,522673780,4335,4335,4335,4335,0
|
|
20231213,155400,522673780,4335,4335,4335,4335,0
|
|
20231213,155300,522673780,4335,4335,4335,4335,0
|
|
20231213,155200,522673780,4335,4335,4335,4335,0
|
|
20231213,155100,522673780,4335,4335,4335,4335,0
|
|
20231213,155000,522673780,4335,4335,4335,4335,0
|
|
20231213,154900,522673780,4335,4335,4335,4335,0
|
|
20231213,154800,522673780,4335,4335,4335,4335,0
|
|
20231213,154700,522673780,4335,4335,4335,4335,0
|
|
20231213,154600,522673780,4335,4335,4335,4335,0
|
|
20231213,154500,522673780,4335,4335,4335,4335,0
|
|
20231213,154400,522673780,4335,4335,4335,4335,0
|
|
20231213,154300,522673780,4335,4335,4335,4335,0
|
|
20231213,154200,522673780,4335,4335,4335,4335,0
|
|
20231213,154100,522673780,4335,4335,4335,4335,0
|
|
20231213,154000,522673780,4335,4335,4335,4335,0
|
|
20231213,153900,522673780,4335,4335,4335,4335,0
|
|
20231213,153800,522673780,4335,4335,4335,4335,0
|
|
20231213,153700,522673780,4335,4335,4335,4335,0
|
|
20231213,153600,522673780,4335,4335,4335,4335,0
|
|
20231213,153500,522673780,4335,4335,4335,4335,0
|
|
20231213,153400,522673780,4335,4335,4335,4335,0
|
|
20231213,153300,522673780,4335,4335,4335,4335,0
|
|
20231213,153200,522673780,4335,4335,4335,4335,0
|
|
20231213,153100,522673780,4335,4335,4335,4335,0
|
|
20231213,153000,522673780,4335,4335,4335,4335,2190
|
|
20231213,152900,513180130,4335,4335,4335,4335,0
|
|
20231213,152800,513180130,4335,4335,4335,4335,0
|
|
20231213,152700,513180130,4335,4335,4335,4335,0
|
|
20231213,152600,513180130,4335,4335,4335,4335,0
|
|
20231213,152500,513180130,4335,4335,4335,4335,0
|
|
20231213,152400,513180130,4335,4335,4335,4335,0
|
|
20231213,152300,513180130,4335,4335,4335,4335,0
|
|
20231213,152200,513180130,4335,4335,4335,4335,0
|
|
20231213,152100,513180130,4335,4335,4335,4335,0
|
|
20231213,152000,513180130,4335,4335,4335,4335,0
|
|
20231213,151900,513180130,4335,4335,4340,4335,282
|
|
20231213,151800,511957375,4335,4335,4335,4335,154
|
|
20231213,151700,511289785,4340,4335,4340,4335,52
|
|
20231213,151600,511064115,4340,4340,4340,4340,17
|
|
20231213,151500,510990335,4340,4340,4340,4340,188
|
|
20231213,151400,510174415,4340,4340,4340,4340,147
|
|
20231213,151300,509536435,4335,4340,4340,4335,778
|
|
20231213,151200,506163535,4340,4340,4340,4340,196
|
|
20231213,151100,505312895,4340,4340,4340,4340,501
|
|
20231213,151000,503138555,4340,4340,4340,4340,2
|
|
20231213,150900,503129875,4340,4345,4345,4340,291
|
|
20231213,150800,501866915,4345,4345,4345,4345,10
|
|
20231213,150700,501823465,4340,4340,4340,4340,230
|
|
20231213,150600,500825265,4340,4340,4340,4340,999
|
|
20231213,150500,496489605,4340,4350,4350,4340,305
|
|
20231213,150400,495165145,4350,4350,4350,4350,1027
|
|
20231213,150300,490697695,4350,4365,4365,4350,2118
|
|
20231213,150200,481478210,4365,4365,4365,4365,32
|
|
20231213,150100,481338530,4365,4365,4365,4365,0
|
|
20231213,150000,481338530,4365,4365,4365,4365,4
|
|
20231213,145900,481321070,4365,4365,4365,4365,0
|
|
20231213,145800,481321070,4365,4365,4365,4365,0
|
|
20231213,145700,481321070,4365,4365,4365,4365,4
|
|
20231213,145600,481303610,4365,4365,4365,4365,457
|
|
20231213,145500,479308805,4370,4370,4370,4370,0
|
|
20231213,145400,479308805,4370,4355,4370,4355,24
|
|
20231213,145300,479204175,4355,4355,4355,4355,0
|
|
20231213,145200,479204175,4355,4365,4370,4355,1354
|
|
20231213,145100,473307015,4370,4370,4370,4370,4
|
|
20231213,145000,473289535,4370,4355,4370,4355,457
|
|
20231213,144900,471297575,4355,4355,4355,4355,0
|
|
20231213,144800,471297575,4355,4355,4355,4355,17
|
|
20231213,144700,471223540,4355,4355,4355,4355,0
|
|
20231213,144600,471223540,4355,4355,4355,4355,0
|
|
20231213,144500,471223540,4355,4355,4355,4355,30
|
|
20231213,144400,471092890,4355,4355,4355,4355,183
|
|
20231213,144300,470295925,4355,4355,4355,4355,182
|
|
20231213,144200,469503315,4355,4375,4375,4355,527
|
|
20231213,144100,467208130,4375,4375,4375,4375,1
|
|
20231213,144000,467203755,4350,4350,4350,4350,0
|
|
20231213,143900,467203755,4350,4350,4350,4350,44
|
|
20231213,143800,467012355,4350,4350,4350,4350,0
|
|
20231213,143700,467012355,4350,4350,4350,4350,0
|
|
20231213,143600,467012355,4350,4350,4350,4350,0
|
|
20231213,143500,467012355,4350,4350,4350,4350,322
|
|
20231213,143400,465611655,4350,4350,4350,4350,0
|
|
20231213,143300,465611655,4350,4350,4350,4350,12
|
|
20231213,143200,465559455,4340,4355,4355,4340,2769
|
|
20231213,143100,453524505,4355,4355,4355,4355,0
|
|
20231213,143000,453524505,4355,4355,4355,4355,0
|
|
20231213,142900,453524505,4355,4365,4365,4355,2453
|
|
20231213,142800,442833070,4380,4380,4380,4380,0
|
|
20231213,142700,442833070,4380,4370,4380,4370,109
|
|
20231213,142600,442356640,4370,4370,4370,4370,18
|
|
20231213,142500,442277980,4375,4375,4375,4375,0
|
|
20231213,142400,442277980,4375,4375,4375,4375,5
|
|
20231213,142300,442256105,4375,4375,4375,4375,0
|
|
20231213,142200,442256105,4375,4365,4375,4365,59
|
|
20231213,142100,441998460,4370,4370,4370,4370,103
|
|
20231213,142000,441548350,4370,4370,4370,4370,0
|
|
20231213,141900,441548350,4370,4370,4370,4370,0
|
|
20231213,141800,441548350,4370,4370,4370,4370,65
|
|
20231213,141700,441264300,4370,4370,4370,4370,0
|
|
20231213,141600,441264300,4370,4370,4370,4370,0
|
|
20231213,141500,441264300,4370,4370,4370,4370,121
|
|
20231213,141400,440735530,4370,4370,4370,4370,0
|
|
20231213,141300,440735530,4370,4370,4370,4370,0
|
|
20231213,141200,440735530,4370,4370,4370,4370,0
|
|
20231213,141100,440735530,4370,4370,4370,4370,0
|
|
20231213,141000,440735530,4370,4370,4370,4370,33
|
|
20231213,140900,440591320,4370,4380,4380,4370,2302
|
|
20231213,140800,430531530,4385,4380,4385,4380,330
|
|
20231213,140700,429084845,4370,4375,4375,4370,2000
|
|
20231213,140600,420342190,4385,4385,4385,4385,6
|
|
20231213,140500,420315880,4385,4385,4385,4385,0
|
|
20231213,140400,420315880,4385,4385,4385,4385,0
|
|
20231213,140300,420315880,4385,4385,4385,4385,5
|
|
20231213,140200,420293955,4385,4385,4385,4385,34
|
|
20231213,140100,420144865,4385,4385,4385,4385,100
|
|
20231213,140000,419706365,4375,4390,4390,4375,819
|
|
20231213,135900,416122095,4390,4390,4390,4390,0
|
|
20231213,135800,416122095,4390,4390,4390,4390,0
|
|
20231213,135700,416122095,4390,4390,4390,4390,57
|
|
20231213,135600,415871865,4380,4380,4380,4380,0
|
|
20231213,135500,415871865,4380,4380,4380,4380,22
|
|
20231213,135400,415775505,4380,4380,4380,4380,0
|
|
20231213,135300,415775505,4380,4380,4380,4380,0
|
|
20231213,135200,415775505,4380,4380,4380,4380,0
|
|
20231213,135100,415775505,4380,4400,4400,4380,2205
|
|
20231213,135000,406112675,4400,4400,4400,4400,56
|
|
20231213,134900,405866275,4395,4395,4395,4395,1591
|
|
20231213,134800,398873830,4405,4405,4405,4405,71
|
|
20231213,134700,398561075,4405,4405,4405,4405,101
|
|
20231213,134600,398116170,4400,4400,4400,4400,177
|
|
20231213,134500,397337370,4395,4395,4395,4395,148
|
|
20231213,134400,396686910,4395,4395,4395,4395,0
|
|
20231213,134300,396686910,4395,4395,4395,4395,12
|
|
20231213,134200,396634170,4395,4395,4395,4395,0
|
|
20231213,134100,396634170,4395,4395,4395,4395,0
|
|
20231213,134000,396634170,4395,4395,4395,4395,0
|
|
20231213,133900,396634170,4395,4395,4395,4395,0
|
|
20231213,133800,396634170,4395,4395,4395,4395,255
|
|
20231213,133700,395513445,4395,4395,4395,4395,33
|
|
20231213,133600,395368410,4390,4390,4390,4390,62
|
|
20231213,133500,395096230,4390,4380,4390,4380,1022
|
|
20231213,133400,390609870,4385,4385,4385,4385,0
|
|
20231213,133300,390609870,4385,4385,4385,4385,219
|
|
20231213,133200,389649555,4385,4385,4385,4385,99
|
|
20231213,133100,389215440,4385,4385,4385,4385,11
|
|
20231213,133000,389167205,4385,4385,4385,4385,38
|
|
20231213,132900,389000575,4385,4385,4385,4385,33
|
|
20231213,132800,388855870,4390,4390,4390,4390,1
|
|
20231213,132700,388851480,4390,4390,4390,4390,137
|
|
20231213,132600,388250050,4390,4385,4390,4385,979
|
|
20231213,132500,383952300,4385,4385,4385,4385,0
|
|
20231213,132400,383952300,4385,4385,4385,4385,0
|
|
20231213,132300,383952300,4385,4385,4385,4385,0
|
|
20231213,132200,383952300,4385,4385,4385,4385,67
|
|
20231213,132100,383658505,4385,4385,4385,4385,38
|
|
20231213,132000,383491875,4385,4385,4385,4385,396
|
|
20231213,131900,381755415,4385,4385,4385,4385,0
|
|
20231213,131800,381755415,4385,4385,4385,4385,0
|
|
20231213,131700,381755415,4385,4385,4385,4385,2
|
|
20231213,131600,381746645,4385,4385,4385,4385,303
|
|
20231213,131500,380417990,4385,4385,4385,4385,22
|
|
20231213,131400,380321520,4390,4390,4390,4390,0
|
|
20231213,131300,380321520,4390,4390,4390,4390,16
|
|
20231213,131200,380251280,4390,4390,4390,4390,35
|
|
20231213,131100,380097630,4385,4385,4385,4385,102
|
|
20231213,131000,379650360,4385,4390,4390,4385,359
|
|
20231213,130900,378074380,4390,4395,4395,4390,17
|
|
20231213,130800,377999725,4395,4395,4395,4395,0
|
|
20231213,130700,377999725,4395,4395,4395,4395,0
|
|
20231213,130600,377999725,4395,4395,4395,4395,5
|
|
20231213,130500,377977750,4395,4395,4395,4395,0
|
|
20231213,130400,377977750,4395,4395,4395,4395,0
|
|
20231213,130300,377977750,4395,4395,4395,4395,1
|
|
20231213,130200,377973355,4385,4385,4385,4385,44
|
|
20231213,130100,377780415,4385,4385,4385,4385,0
|
|
20231213,130000,377780415,4385,4385,4385,4385,0
|
|
20231213,125900,377780415,4385,4385,4385,4385,0
|
|
20231213,125800,377780415,4385,4385,4385,4385,40
|
|
20231213,125700,377605015,4385,4395,4395,4385,720
|
|
20231213,125600,374446005,4395,4395,4395,4395,0
|
|
20231213,125500,374446005,4395,4395,4395,4395,22
|
|
20231213,125400,374349315,4395,4395,4395,4395,0
|
|
20231213,125300,374349315,4395,4395,4395,4395,0
|
|
20231213,125200,374349315,4395,4395,4395,4395,12
|
|
20231213,125100,374296575,4395,4395,4395,4395,49
|
|
20231213,125000,374081220,4395,4395,4395,4395,0
|
|
20231213,124900,374081220,4395,4395,4395,4395,0
|
|
20231213,124800,374081220,4395,4395,4395,4395,5
|
|
20231213,124700,374059245,4400,4400,4400,4400,180
|
|
20231213,124600,373267245,4400,4400,4400,4400,93
|
|
20231213,124500,372858045,4400,4395,4400,4395,1204
|
|
20231213,124400,367561465,4395,4395,4395,4395,1
|
|
20231213,124300,367557070,4395,4395,4395,4395,13
|
|
20231213,124200,367499935,4390,4390,4390,4390,2
|
|
20231213,124100,367491155,4385,4390,4390,4385,17
|
|
20231213,124000,367416575,4380,4380,4380,4380,0
|
|
20231213,123900,367416575,4380,4380,4380,4380,0
|
|
20231213,123800,367416575,4380,4380,4380,4380,58
|
|
20231213,123700,367162535,4385,4385,4385,4385,338
|
|
20231213,123600,365680405,4385,4385,4385,4385,100
|
|
20231213,123500,365241905,4385,4385,4385,4385,34
|
|
20231213,123400,365092815,4390,4390,4390,4390,0
|
|
20231213,123300,365092815,4390,4390,4390,4390,5
|
|
20231213,123200,365070865,4390,4390,4390,4390,200
|
|
20231213,123100,364192865,4385,4385,4385,4385,0
|
|
20231213,123000,364192865,4385,4385,4385,4385,0
|
|
20231213,122900,364192865,4385,4385,4385,4385,0
|
|
20231213,122800,364192865,4385,4385,4385,4385,0
|
|
20231213,122700,364192865,4385,4390,4390,4385,6
|
|
20231213,122600,364166530,4390,4390,4390,4390,0
|
|
20231213,122500,364166530,4390,4390,4390,4390,4
|
|
20231213,122400,364148970,4390,4390,4390,4390,5
|
|
20231213,122300,364127020,4390,4390,4390,4390,30
|
|
20231213,122200,363995320,4390,4380,4390,4380,175
|
|
20231213,122100,363227800,4385,4390,4390,4385,25
|
|
20231213,122000,363118150,4390,4390,4390,4390,0
|
|
20231213,121900,363118150,4390,4390,4390,4390,0
|
|
20231213,121800,363118150,4390,4390,4390,4380,376
|
|
20231213,121700,361469190,4390,4390,4390,4390,0
|
|
20231213,121600,361469190,4390,4390,4390,4390,20
|
|
20231213,121500,361381390,4390,4385,4390,4385,32
|
|
20231213,121400,361241020,4385,4385,4385,4385,101
|
|
20231213,121300,360798135,4385,4385,4385,4385,400
|
|
20231213,121200,359044135,4390,4390,4390,4390,5
|
|
20231213,121100,359022185,4390,4390,4390,4390,50
|
|
20231213,121000,358802685,4385,4385,4385,4385,0
|
|
20231213,120900,358802685,4385,4385,4385,4385,0
|
|
20231213,120800,358802685,4385,4385,4385,4385,0
|
|
20231213,120700,358802685,4385,4385,4385,4385,0
|
|
20231213,120600,358802685,4385,4385,4385,4385,0
|
|
20231213,120500,358802685,4385,4385,4385,4385,0
|
|
20231213,120400,358802685,4385,4385,4385,4385,0
|
|
20231213,120300,358802685,4385,4385,4385,4385,0
|
|
20231213,120200,358802685,4385,4385,4385,4385,0
|
|
20231213,120100,358802685,4385,4385,4385,4385,12
|
|
20231213,120000,358750065,4385,4385,4385,4385,0
|
|
20231213,115900,358750065,4385,4385,4385,4385,0
|
|
20231213,115800,358750065,4385,4385,4385,4385,0
|
|
20231213,115700,358750065,4385,4385,4385,4385,22
|
|
20231213,115600,358653595,4380,4380,4380,4380,0
|
|
20231213,115500,358653595,4380,4380,4380,4380,23
|
|
20231213,115400,358552855,4380,4380,4380,4380,0
|
|
20231213,115300,358552855,4380,4380,4380,4380,99
|
|
20231213,115200,358119235,4385,4385,4385,4385,178
|
|
20231213,115100,357338705,4385,4385,4385,4385,0
|
|
20231213,115000,357338705,4385,4385,4385,4385,0
|
|
20231213,114900,357338705,4385,4385,4385,4385,0
|
|
20231213,114800,357338705,4385,4390,4390,4385,281
|
|
20231213,114700,356106495,4390,4385,4390,4385,218
|
|
20231213,114600,355150560,4385,4385,4385,4385,272
|
|
20231213,114500,353957840,4385,4385,4385,4385,2
|
|
20231213,114400,353949070,4380,4385,4385,4380,21
|
|
20231213,114300,353857045,4380,4380,4380,4380,5
|
|
20231213,114200,353835145,4380,4380,4380,4380,506
|
|
20231213,114100,351618865,4380,4380,4380,4380,41
|
|
20231213,114000,351439285,4380,4380,4380,4380,0
|
|
20231213,113900,351439285,4380,4380,4380,4380,5
|
|
20231213,113800,351417385,4380,4380,4380,4380,100
|
|
20231213,113700,350979385,4380,4380,4380,4380,0
|
|
20231213,113600,350979385,4380,4380,4380,4380,5
|
|
20231213,113500,350957485,4380,4365,4380,4365,53
|
|
20231213,113400,350725695,4380,4375,4380,4375,26
|
|
20231213,113300,350611940,4365,4365,4365,4365,0
|
|
20231213,113200,350611940,4365,4365,4365,4365,178
|
|
20231213,113100,349834970,4380,4375,4380,4375,506
|
|
20231213,113000,347621190,4370,4370,4370,4370,3
|
|
20231213,112900,347608080,4360,4360,4360,4360,10
|
|
20231213,112800,347564480,4360,4360,4360,4360,0
|
|
20231213,112700,347564480,4360,4370,4370,4360,376
|
|
20231213,112600,345921480,4370,4370,4370,4370,1000
|
|
20231213,112500,341551480,4380,4380,4380,4380,159
|
|
20231213,112400,340855060,4380,4400,4400,4380,332
|
|
20231213,112300,339400800,4405,4390,4405,4390,4
|
|
20231213,112200,339383210,4375,4370,4375,4370,141
|
|
20231213,112100,338766370,4370,4365,4370,4365,11
|
|
20231213,112000,338718335,4355,4355,4355,4355,0
|
|
20231213,111900,338718335,4355,4355,4355,4355,0
|
|
20231213,111800,338718335,4355,4355,4355,4355,0
|
|
20231213,111700,338718335,4355,4365,4365,4355,44
|
|
20231213,111600,338526345,4340,4385,4385,4340,4796
|
|
20231213,111500,317624300,4385,4390,4390,4385,274
|
|
20231213,111400,316422145,4390,4390,4390,4390,500
|
|
20231213,111300,314227145,4390,4410,4410,4390,32
|
|
20231213,111200,314086550,4410,4410,4410,4410,0
|
|
20231213,111100,314086550,4410,4415,4415,4410,359
|
|
20231213,111000,312502500,4415,4415,4415,4415,12
|
|
20231213,110900,312449520,4425,4425,4425,4425,5
|
|
20231213,110800,312427395,4425,4425,4425,4425,1
|
|
20231213,110700,312422970,4430,4430,4430,4430,90
|
|
20231213,110600,312024270,4415,4415,4415,4415,327
|
|
20231213,110500,310580565,4415,4415,4415,4415,56
|
|
20231213,110400,310333325,4415,4420,4420,4415,500
|
|
20231213,110300,308125570,4415,4435,4435,4415,661
|
|
20231213,110200,305199440,4435,4430,4435,4430,572
|
|
20231213,110100,302663040,4430,4425,4440,4425,2434
|
|
20231213,110000,291875280,4425,4425,4425,4425,461
|
|
20231213,105900,289835355,4425,4425,4425,4425,63
|
|
20231213,105800,289556580,4420,4430,4430,4420,123
|
|
20231213,105700,289012910,4415,4415,4415,4415,50
|
|
20231213,105600,288792160,4410,4410,4410,4410,0
|
|
20231213,105500,288792160,4410,4410,4430,4410,530
|
|
20231213,105400,286454140,4410,4410,4410,4410,0
|
|
20231213,105300,286454140,4410,4415,4435,4400,4223
|
|
20231213,105200,267866840,4415,4415,4430,4415,3737
|
|
20231213,105100,251331025,4390,4390,4390,4390,0
|
|
20231213,105000,251331025,4390,4390,4390,4390,100
|
|
20231213,104900,250892025,4375,4395,4395,4375,571
|
|
20231213,104800,248389620,4395,4425,4425,4395,2268
|
|
20231213,104700,238367385,4425,4420,4425,4420,529
|
|
20231213,104600,236026565,4420,4420,4420,4420,57
|
|
20231213,104500,235774625,4420,4420,4420,4420,1
|
|
20231213,104400,235770205,4390,4390,4390,4390,6
|
|
20231213,104300,235743865,4390,4400,4400,4390,4425
|
|
20231213,104200,216307035,4390,4415,4415,4390,2700
|
|
20231213,104100,204445380,4415,4415,4415,4415,110
|
|
20231213,104000,203959730,4400,4415,4415,4400,3100
|
|
20231213,103900,190302940,4425,4425,4425,4425,50
|
|
20231213,103800,190081690,4410,4425,4425,4410,612
|
|
20231213,103700,187378090,4425,4425,4425,4425,0
|
|
20231213,103600,187378090,4425,4425,4425,4395,235
|
|
20231213,103500,186338605,4395,4395,4395,4395,23
|
|
20231213,103400,186237520,4425,4420,4425,4420,75
|
|
20231213,103300,185905895,4420,4420,4420,4420,55
|
|
20231213,103200,185662795,4420,4420,4420,4420,9
|
|
20231213,103100,185623015,4430,4430,4430,4430,100
|
|
20231213,103000,185180015,4430,4430,4430,4430,576
|
|
20231213,102900,182628335,4430,4400,4430,4400,601
|
|
20231213,102800,179983905,4395,4405,4405,4395,454
|
|
20231213,102700,177987195,4405,4420,4420,4405,813
|
|
20231213,102600,174400400,4420,4430,4430,4420,1885
|
|
20231213,102500,166061810,4430,4430,4430,4420,29
|
|
20231213,102400,165933540,4425,4425,4425,4425,296
|
|
20231213,102300,164623740,4420,4420,4420,4420,0
|
|
20231213,102200,164623740,4420,4420,4420,4420,1
|
|
20231213,102100,164619320,4420,4420,4420,4420,23
|
|
20231213,102000,164517660,4420,4420,4420,4420,46
|
|
20231213,101900,164314340,4420,4420,4425,4420,38
|
|
20231213,101800,164146330,4425,4425,4425,4425,5
|
|
20231213,101700,164124205,4425,4425,4425,4425,194
|
|
20231213,101600,163265755,4420,4420,4420,4420,24
|
|
20231213,101500,163159675,4420,4420,4420,4420,73
|
|
20231213,101400,162837015,4410,4410,4410,4410,2
|
|
20231213,101300,162828195,4410,4410,4410,4410,0
|
|
20231213,101200,162828195,4410,4425,4425,4410,10
|
|
20231213,101100,162784020,4425,4425,4425,4425,32
|
|
20231213,101000,162642420,4425,4425,4425,4425,0
|
|
20231213,100900,162642420,4425,4425,4425,4400,90
|
|
20231213,100800,162244495,4425,4425,4425,4425,1
|
|
20231213,100700,162240070,4390,4390,4390,4390,1
|
|
20231213,100600,162235680,4390,4390,4390,4390,112
|
|
20231213,100500,161744000,4390,4390,4390,4390,1000
|
|
20231213,100400,157354000,4390,4400,4400,4390,1155
|
|
20231213,100300,152272100,4400,4400,4400,4400,0
|
|
20231213,100200,152272100,4400,4400,4400,4400,1013
|
|
20231213,100100,147814900,4420,4425,4425,4420,383
|
|
20231213,100000,146120285,4430,4430,4430,4425,517
|
|
20231213,095900,143831225,4430,4430,4430,4420,58
|
|
20231213,095800,143574295,4430,4420,4430,4405,57
|
|
20231213,095700,143322560,4405,4400,4415,4400,32
|
|
20231213,095600,143181495,4405,4385,4405,4385,5753
|
|
20231213,095500,117869400,4370,4370,4385,4370,30
|
|
20231213,095400,117738210,4370,4370,4370,4370,22
|
|
20231213,095300,117642070,4370,4380,4380,4370,2188
|
|
20231213,095200,108064395,4385,4385,4385,4385,270
|
|
20231213,095100,106880445,4390,4390,4390,4390,5
|
|
20231213,095000,106858495,4390,4390,4390,4390,243
|
|
20231213,094900,105791725,4395,4395,4395,4395,30
|
|
20231213,094800,105659875,4390,4390,4390,4390,110
|
|
20231213,094700,105176975,4390,4395,4395,4390,1950
|
|
20231213,094600,96614225,4395,4395,4395,4395,87
|
|
20231213,094500,96231860,4395,4390,4395,4390,33
|
|
20231213,094400,96086890,4390,4390,4390,4390,235
|
|
20231213,094300,95055240,4390,4390,4390,4390,365
|
|
20231213,094200,93452890,4390,4390,4390,4390,450
|
|
20231213,094100,91477390,4390,4390,4390,4390,736
|
|
20231213,094000,88246350,4395,4395,4395,4395,143
|
|
20231213,093900,87617865,4395,4400,4400,4395,1328
|
|
20231213,093800,81781280,4400,4395,4400,4395,470
|
|
20231213,093700,79714565,4380,4395,4400,4380,621
|
|
20231213,093600,76990215,4400,4400,4400,4395,497
|
|
20231213,093500,74804815,4400,4385,4400,4385,2870
|
|
20231213,093400,62188100,4390,4390,4390,4390,537
|
|
20231213,093300,59830670,4390,4380,4390,4380,137
|
|
20231213,093200,59229260,4390,4380,4390,4380,746
|
|
20231213,093100,55961770,4380,4380,4380,4375,277
|
|
20231213,093000,54748975,4380,4380,4385,4360,1231
|
|
20231213,092900,49357855,4375,4370,4375,4365,681
|
|
20231213,092800,46378955,4375,4370,4375,4340,62
|
|
20231213,092700,46108180,4370,4375,4375,4335,73
|
|
20231213,092600,45790415,4340,4335,4345,4330,3897
|
|
20231213,092500,28884030,4335,4335,4335,4335,329
|
|
20231213,092400,27457815,4335,4335,4335,4335,0
|
|
20231213,092300,27457815,4335,4335,4335,4335,75
|
|
20231213,092200,27132690,4345,4345,4345,4345,69
|
|
20231213,092100,26832885,4345,4345,4345,4345,14
|
|
20231213,092000,26772055,4345,4345,4345,4345,50
|
|
20231213,091900,26554805,4345,4345,4345,4345,0
|
|
20231213,091800,26554805,4345,4345,4345,4345,5
|
|
20231213,091700,26533080,4345,4345,4345,4345,0
|
|
20231213,091600,26533080,4345,4345,4345,4345,0
|
|
20231213,091500,26533080,4345,4310,4345,4310,27
|
|
20231213,091400,26416570,4345,4345,4345,4345,0
|
|
20231213,091300,26416570,4345,4325,4345,4325,155
|
|
20231213,091200,25746160,4325,4330,4330,4305,616
|
|
20231213,091100,23092315,4330,4320,4330,4320,116
|
|
20231213,091000,22591185,4320,4325,4325,4320,1767
|
|
20231213,090900,14949510,4330,4380,4380,4330,335
|
|
20231213,090800,13498710,4385,4385,4385,4385,1
|
|
20231213,090700,13494325,4330,4330,4330,4330,10
|
|
20231213,090600,13451025,4325,4325,4325,4325,0
|
|
20231213,090500,13451025,4325,4395,4395,4325,23
|
|
20231213,090400,13351315,4330,4330,4330,4330,0
|
|
20231213,090300,13351315,4330,4340,4340,4330,109
|
|
20231213,090200,12878780,4340,4345,4345,4340,78
|
|
20231213,090100,12539960,4405,4480,4480,4330,407
|
|
20231213,090000,10745510,4315,4325,4480,4310,2403
|