639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,193600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,193500,2606253940,4395,4395,4395,4395,0
|
|
20231204,193400,2606253940,4395,4395,4395,4395,0
|
|
20231204,193300,2606253940,4395,4395,4395,4395,0
|
|
20231204,193200,2606253940,4395,4395,4395,4395,0
|
|
20231204,193100,2606253940,4395,4395,4395,4395,0
|
|
20231204,193000,2606253940,4395,4395,4395,4395,0
|
|
20231204,192900,2606253940,4395,4395,4395,4395,0
|
|
20231204,192800,2606253940,4395,4395,4395,4395,0
|
|
20231204,192700,2606253940,4395,4395,4395,4395,0
|
|
20231204,192600,2606253940,4395,4395,4395,4395,0
|
|
20231204,192500,2606253940,4395,4395,4395,4395,0
|
|
20231204,192400,2606253940,4395,4395,4395,4395,0
|
|
20231204,192300,2606253940,4395,4395,4395,4395,0
|
|
20231204,192200,2606253940,4395,4395,4395,4395,0
|
|
20231204,192100,2606253940,4395,4395,4395,4395,0
|
|
20231204,192000,2606253940,4395,4395,4395,4395,0
|
|
20231204,191900,2606253940,4395,4395,4395,4395,0
|
|
20231204,191800,2606253940,4395,4395,4395,4395,0
|
|
20231204,191700,2606253940,4395,4395,4395,4395,0
|
|
20231204,191600,2606253940,4395,4395,4395,4395,0
|
|
20231204,191500,2606253940,4395,4395,4395,4395,0
|
|
20231204,191400,2606253940,4395,4395,4395,4395,0
|
|
20231204,191300,2606253940,4395,4395,4395,4395,0
|
|
20231204,191200,2606253940,4395,4395,4395,4395,0
|
|
20231204,191100,2606253940,4395,4395,4395,4395,0
|
|
20231204,191000,2606253940,4395,4395,4395,4395,0
|
|
20231204,190900,2606253940,4395,4395,4395,4395,0
|
|
20231204,190800,2606253940,4395,4395,4395,4395,0
|
|
20231204,190700,2606253940,4395,4395,4395,4395,0
|
|
20231204,190600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,190500,2606253940,4395,4395,4395,4395,0
|
|
20231204,190400,2606253940,4395,4395,4395,4395,0
|
|
20231204,190300,2606253940,4395,4395,4395,4395,0
|
|
20231204,190200,2606253940,4395,4395,4395,4395,0
|
|
20231204,190100,2606253940,4395,4395,4395,4395,0
|
|
20231204,190000,2606253940,4395,4395,4395,4395,0
|
|
20231204,185900,2606253940,4395,4395,4395,4395,0
|
|
20231204,185800,2606253940,4395,4395,4395,4395,0
|
|
20231204,185700,2606253940,4395,4395,4395,4395,0
|
|
20231204,185600,2606253940,4395,4395,4395,4395,0
|
|
20231204,185500,2606253940,4395,4395,4395,4395,0
|
|
20231204,185400,2606253940,4395,4395,4395,4395,0
|
|
20231204,185300,2606253940,4395,4395,4395,4395,0
|
|
20231204,185200,2606253940,4395,4395,4395,4395,0
|
|
20231204,185100,2606253940,4395,4395,4395,4395,0
|
|
20231204,185000,2606253940,4395,4395,4395,4395,0
|
|
20231204,184900,2606253940,4395,4395,4395,4395,0
|
|
20231204,184800,2606253940,4395,4395,4395,4395,0
|
|
20231204,184700,2606253940,4395,4395,4395,4395,0
|
|
20231204,184600,2606253940,4395,4395,4395,4395,0
|
|
20231204,184500,2606253940,4395,4395,4395,4395,0
|
|
20231204,184400,2606253940,4395,4395,4395,4395,0
|
|
20231204,184300,2606253940,4395,4395,4395,4395,0
|
|
20231204,184200,2606253940,4395,4395,4395,4395,0
|
|
20231204,184100,2606253940,4395,4395,4395,4395,0
|
|
20231204,184000,2606253940,4395,4395,4395,4395,0
|
|
20231204,183900,2606253940,4395,4395,4395,4395,0
|
|
20231204,183800,2606253940,4395,4395,4395,4395,0
|
|
20231204,183700,2606253940,4395,4395,4395,4395,0
|
|
20231204,183600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,183500,2606253940,4395,4395,4395,4395,0
|
|
20231204,183400,2606253940,4395,4395,4395,4395,0
|
|
20231204,183300,2606253940,4395,4395,4395,4395,0
|
|
20231204,183200,2606253940,4395,4395,4395,4395,0
|
|
20231204,183100,2606253940,4395,4395,4395,4395,0
|
|
20231204,183000,2606253940,4395,4395,4395,4395,0
|
|
20231204,182900,2606253940,4395,4395,4395,4395,0
|
|
20231204,182800,2606253940,4395,4395,4395,4395,0
|
|
20231204,182700,2606253940,4395,4395,4395,4395,0
|
|
20231204,182600,2606253940,4395,4395,4395,4395,0
|
|
20231204,182500,2606253940,4395,4395,4395,4395,0
|
|
20231204,182400,2606253940,4395,4395,4395,4395,0
|
|
20231204,182300,2606253940,4395,4395,4395,4395,0
|
|
20231204,182200,2606253940,4395,4395,4395,4395,0
|
|
20231204,182100,2606253940,4395,4395,4395,4395,0
|
|
20231204,182000,2606253940,4395,4395,4395,4395,0
|
|
20231204,181900,2606253940,4395,4395,4395,4395,0
|
|
20231204,181800,2606253940,4395,4395,4395,4395,0
|
|
20231204,181700,2606253940,4395,4395,4395,4395,0
|
|
20231204,181600,2606253940,4395,4395,4395,4395,0
|
|
20231204,181500,2606253940,4395,4395,4395,4395,0
|
|
20231204,181400,2606253940,4395,4395,4395,4395,0
|
|
20231204,181300,2606253940,4395,4395,4395,4395,0
|
|
20231204,181200,2606253940,4395,4395,4395,4395,0
|
|
20231204,181100,2606253940,4395,4395,4395,4395,0
|
|
20231204,181000,2606253940,4395,4395,4395,4395,0
|
|
20231204,180900,2606253940,4395,4395,4395,4395,0
|
|
20231204,180800,2606253940,4395,4395,4395,4395,0
|
|
20231204,180700,2606253940,4395,4395,4395,4395,0
|
|
20231204,180600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,180500,2606253940,4395,4395,4395,4395,0
|
|
20231204,180400,2606253940,4395,4395,4395,4395,0
|
|
20231204,180300,2606253940,4395,4395,4395,4395,0
|
|
20231204,180200,2606253940,4395,4395,4395,4395,0
|
|
20231204,180100,2606253940,4395,4395,4395,4395,0
|
|
20231204,180000,2606253940,4395,4395,4395,4395,0
|
|
20231204,175900,2606253940,4395,4395,4395,4395,0
|
|
20231204,175800,2606253940,4395,4395,4395,4395,0
|
|
20231204,175700,2606253940,4395,4395,4395,4395,0
|
|
20231204,175600,2606253940,4395,4395,4395,4395,0
|
|
20231204,175500,2606253940,4395,4395,4395,4395,0
|
|
20231204,175400,2606253940,4395,4395,4395,4395,0
|
|
20231204,175300,2606253940,4395,4395,4395,4395,0
|
|
20231204,175200,2606253940,4395,4395,4395,4395,0
|
|
20231204,175100,2606253940,4395,4395,4395,4395,0
|
|
20231204,175000,2606253940,4395,4395,4395,4395,0
|
|
20231204,174900,2606253940,4395,4395,4395,4395,0
|
|
20231204,174800,2606253940,4395,4395,4395,4395,0
|
|
20231204,174700,2606253940,4395,4395,4395,4395,0
|
|
20231204,174600,2606253940,4395,4395,4395,4395,0
|
|
20231204,174500,2606253940,4395,4395,4395,4395,0
|
|
20231204,174400,2606253940,4395,4395,4395,4395,0
|
|
20231204,174300,2606253940,4395,4395,4395,4395,0
|
|
20231204,174200,2606253940,4395,4395,4395,4395,0
|
|
20231204,174100,2606253940,4395,4395,4395,4395,0
|
|
20231204,174000,2606253940,4395,4395,4395,4395,0
|
|
20231204,173900,2606253940,4395,4395,4395,4395,0
|
|
20231204,173800,2606253940,4395,4395,4395,4395,0
|
|
20231204,173700,2606253940,4395,4395,4395,4395,0
|
|
20231204,173600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,173500,2606253940,4395,4395,4395,4395,0
|
|
20231204,173400,2606253940,4395,4395,4395,4395,0
|
|
20231204,173300,2606253940,4395,4395,4395,4395,0
|
|
20231204,173200,2606253940,4395,4395,4395,4395,0
|
|
20231204,173100,2606253940,4395,4395,4395,4395,0
|
|
20231204,173000,2606253940,4395,4395,4395,4395,0
|
|
20231204,172900,2606253940,4395,4395,4395,4395,0
|
|
20231204,172800,2606253940,4395,4395,4395,4395,0
|
|
20231204,172700,2606253940,4395,4395,4395,4395,0
|
|
20231204,172600,2606253940,4395,4395,4395,4395,0
|
|
20231204,172500,2606253940,4395,4395,4395,4395,0
|
|
20231204,172400,2606253940,4395,4395,4395,4395,0
|
|
20231204,172300,2606253940,4395,4395,4395,4395,0
|
|
20231204,172200,2606253940,4395,4395,4395,4395,0
|
|
20231204,172100,2606253940,4395,4395,4395,4395,0
|
|
20231204,172000,2606253940,4395,4395,4395,4395,0
|
|
20231204,171900,2606253940,4395,4395,4395,4395,0
|
|
20231204,171800,2606253940,4395,4395,4395,4395,0
|
|
20231204,171700,2606253940,4395,4395,4395,4395,0
|
|
20231204,171600,2606253940,4395,4395,4395,4395,0
|
|
20231204,171500,2606253940,4395,4395,4395,4395,0
|
|
20231204,171400,2606253940,4395,4395,4395,4395,0
|
|
20231204,171300,2606253940,4395,4395,4395,4395,0
|
|
20231204,171200,2606253940,4395,4395,4395,4395,0
|
|
20231204,171100,2606253940,4395,4395,4395,4395,0
|
|
20231204,171000,2606253940,4395,4395,4395,4395,0
|
|
20231204,170900,2606253940,4395,4395,4395,4395,0
|
|
20231204,170800,2606253940,4395,4395,4395,4395,0
|
|
20231204,170700,2606253940,4395,4395,4395,4395,0
|
|
20231204,170600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,170500,2606253940,4395,4395,4395,4395,0
|
|
20231204,170400,2606253940,4395,4395,4395,4395,0
|
|
20231204,170300,2606253940,4395,4395,4395,4395,0
|
|
20231204,170200,2606253940,4395,4395,4395,4395,0
|
|
20231204,170100,2606253940,4395,4395,4395,4395,0
|
|
20231204,170000,2606253940,4395,4395,4395,4395,0
|
|
20231204,165900,2606253940,4395,4395,4395,4395,0
|
|
20231204,165800,2606253940,4395,4395,4395,4395,0
|
|
20231204,165700,2606253940,4395,4395,4395,4395,0
|
|
20231204,165600,2606253940,4395,4395,4395,4395,0
|
|
20231204,165500,2606253940,4395,4395,4395,4395,0
|
|
20231204,165400,2606253940,4395,4395,4395,4395,0
|
|
20231204,165300,2606253940,4395,4395,4395,4395,0
|
|
20231204,165200,2606253940,4395,4395,4395,4395,0
|
|
20231204,165100,2606253940,4395,4395,4395,4395,0
|
|
20231204,165000,2606253940,4395,4395,4395,4395,0
|
|
20231204,164900,2606253940,4395,4395,4395,4395,0
|
|
20231204,164800,2606253940,4395,4395,4395,4395,0
|
|
20231204,164700,2606253940,4395,4395,4395,4395,0
|
|
20231204,164600,2606253940,4395,4395,4395,4395,0
|
|
20231204,164500,2606253940,4395,4395,4395,4395,0
|
|
20231204,164400,2606253940,4395,4395,4395,4395,0
|
|
20231204,164300,2606253940,4395,4395,4395,4395,0
|
|
20231204,164200,2606253940,4395,4395,4395,4395,0
|
|
20231204,164100,2606253940,4395,4395,4395,4395,0
|
|
20231204,164000,2606253940,4395,4395,4395,4395,0
|
|
20231204,163900,2606253940,4395,4395,4395,4395,0
|
|
20231204,163800,2606253940,4395,4395,4395,4395,0
|
|
20231204,163700,2606253940,4395,4395,4395,4395,0
|
|
20231204,163600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,163500,2606253940,4395,4395,4395,4395,0
|
|
20231204,163400,2606253940,4395,4395,4395,4395,0
|
|
20231204,163300,2606253940,4395,4395,4395,4395,0
|
|
20231204,163200,2606253940,4395,4395,4395,4395,0
|
|
20231204,163100,2606253940,4395,4395,4395,4395,0
|
|
20231204,163000,2606253940,4395,4395,4395,4395,0
|
|
20231204,162900,2606253940,4395,4395,4395,4395,0
|
|
20231204,162800,2606253940,4395,4395,4395,4395,0
|
|
20231204,162700,2606253940,4395,4395,4395,4395,0
|
|
20231204,162600,2606253940,4395,4395,4395,4395,0
|
|
20231204,162500,2606253940,4395,4395,4395,4395,0
|
|
20231204,162400,2606253940,4395,4395,4395,4395,0
|
|
20231204,162300,2606253940,4395,4395,4395,4395,0
|
|
20231204,162200,2606253940,4395,4395,4395,4395,0
|
|
20231204,162100,2606253940,4395,4395,4395,4395,0
|
|
20231204,162000,2606253940,4395,4395,4395,4395,0
|
|
20231204,161900,2606253940,4395,4395,4395,4395,0
|
|
20231204,161800,2606253940,4395,4395,4395,4395,0
|
|
20231204,161700,2606253940,4395,4395,4395,4395,0
|
|
20231204,161600,2606253940,4395,4395,4395,4395,0
|
|
20231204,161500,2606253940,4395,4395,4395,4395,0
|
|
20231204,161400,2606253940,4395,4395,4395,4395,0
|
|
20231204,161300,2606253940,4395,4395,4395,4395,0
|
|
20231204,161200,2606253940,4395,4395,4395,4395,0
|
|
20231204,161100,2606253940,4395,4395,4395,4395,0
|
|
20231204,161000,2606253940,4395,4395,4395,4395,0
|
|
20231204,160900,2606253940,4395,4395,4395,4395,0
|
|
20231204,160800,2606253940,4395,4395,4395,4395,0
|
|
20231204,160700,2606253940,4395,4395,4395,4395,0
|
|
20231204,160600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,160500,2606253940,4395,4395,4395,4395,0
|
|
20231204,160400,2606253940,4395,4395,4395,4395,0
|
|
20231204,160300,2606253940,4395,4395,4395,4395,0
|
|
20231204,160200,2606253940,4395,4395,4395,4395,0
|
|
20231204,160100,2606253940,4395,4395,4395,4395,0
|
|
20231204,160000,2606253940,4395,4395,4395,4395,0
|
|
20231204,155900,2606253940,4395,4395,4395,4395,0
|
|
20231204,155800,2606253940,4395,4395,4395,4395,0
|
|
20231204,155700,2606253940,4395,4395,4395,4395,0
|
|
20231204,155600,2606253940,4395,4395,4395,4395,0
|
|
20231204,155500,2606253940,4395,4395,4395,4395,0
|
|
20231204,155400,2606253940,4395,4395,4395,4395,0
|
|
20231204,155300,2606253940,4395,4395,4395,4395,0
|
|
20231204,155200,2606253940,4395,4395,4395,4395,0
|
|
20231204,155100,2606253940,4395,4395,4395,4395,0
|
|
20231204,155000,2606253940,4395,4395,4395,4395,0
|
|
20231204,154900,2606253940,4395,4395,4395,4395,0
|
|
20231204,154800,2606253940,4395,4395,4395,4395,0
|
|
20231204,154700,2606253940,4395,4395,4395,4395,0
|
|
20231204,154600,2606253940,4395,4395,4395,4395,0
|
|
20231204,154500,2606253940,4395,4395,4395,4395,0
|
|
20231204,154400,2606253940,4395,4395,4395,4395,0
|
|
20231204,154300,2606253940,4395,4395,4395,4395,0
|
|
20231204,154200,2606253940,4395,4395,4395,4395,0
|
|
20231204,154100,2606253940,4395,4395,4395,4395,0
|
|
20231204,154000,2606253940,4395,4395,4395,4395,0
|
|
20231204,153900,2606253940,4395,4395,4395,4395,0
|
|
20231204,153800,2606253940,4395,4395,4395,4395,0
|
|
20231204,153700,2606253940,4395,4395,4395,4395,0
|
|
20231204,153600,2606253940,4395,4395,4395,4395,8308
|
|
20231204,153500,2606253940,4395,4395,4395,4395,0
|
|
20231204,153400,2606253940,4395,4395,4395,4395,0
|
|
20231204,153300,2606253940,4395,4395,4395,4395,0
|
|
20231204,153200,2606253940,4395,4395,4395,4395,0
|
|
20231204,153100,2606253940,4395,4395,4395,4395,0
|
|
20231204,153000,2606253940,4395,4395,4395,4395,8308
|
|
20231204,152900,2569740280,4400,4400,4400,4400,0
|
|
20231204,152800,2569740280,4400,4400,4400,4400,0
|
|
20231204,152700,2569740280,4400,4400,4400,4400,0
|
|
20231204,152600,2569740280,4400,4400,4400,4400,0
|
|
20231204,152500,2569740280,4400,4400,4400,4400,0
|
|
20231204,152400,2569740280,4400,4400,4400,4400,0
|
|
20231204,152300,2569740280,4400,4400,4400,4400,0
|
|
20231204,152200,2569740280,4400,4400,4400,4400,0
|
|
20231204,152100,2569740280,4400,4400,4400,4400,0
|
|
20231204,152000,2569740280,4400,4400,4400,4400,0
|
|
20231204,151900,2569740280,4400,4410,4415,4400,2271
|
|
20231204,151800,2559741350,4420,4405,4420,4405,1571
|
|
20231204,151700,2552815855,4405,4405,4405,4385,931
|
|
20231204,151600,2548726300,4405,4405,4405,4405,20
|
|
20231204,151500,2548638200,4405,4400,4405,4400,660
|
|
20231204,151400,2545730945,4395,4390,4400,4390,1134
|
|
20231204,151300,2540746920,4390,4395,4400,4390,880
|
|
20231204,151200,2536882165,4400,4390,4400,4390,1682
|
|
20231204,151100,2529485675,4395,4390,4400,4390,1465
|
|
20231204,151000,2523047700,4390,4385,4395,4385,1162
|
|
20231204,150900,2517948305,4385,4385,4385,4380,11606
|
|
20231204,150800,2467084675,4395,4390,4395,4390,947
|
|
20231204,150700,2462925995,4385,4375,4385,4375,276
|
|
20231204,150600,2461716735,4375,4380,4380,4375,3005
|
|
20231204,150500,2448562975,4385,4395,4395,4385,1418
|
|
20231204,150400,2442342620,4395,4395,4395,4395,96
|
|
20231204,150300,2441920700,4400,4400,4400,4400,1
|
|
20231204,150200,2441916300,4390,4390,4390,4390,100
|
|
20231204,150100,2441477300,4390,4390,4390,4390,1
|
|
20231204,150000,2441472910,4385,4405,4405,4385,4670
|
|
20231204,145900,2420973815,4410,4410,4410,4410,156
|
|
20231204,145800,2420285855,4410,4410,4410,4410,1084
|
|
20231204,145700,2415505415,4410,4410,4410,4410,148
|
|
20231204,145600,2414852735,4410,4410,4420,4410,12
|
|
20231204,145500,2414799715,4420,4420,4420,4420,50
|
|
20231204,145400,2414578715,4420,4410,4420,4410,501
|
|
20231204,145300,2412369295,4410,4420,4420,4410,1558
|
|
20231204,145200,2405490975,4420,4415,4420,4415,74
|
|
20231204,145100,2405164170,4410,4410,4410,4410,743
|
|
20231204,145000,2401887540,4415,4405,4415,4405,35
|
|
20231204,144900,2401733335,4405,4405,4405,4405,475
|
|
20231204,144800,2399640960,4405,4410,4415,4405,211
|
|
20231204,144700,2398710900,4415,4420,4420,4415,2026
|
|
20231204,144600,2389758675,4425,4425,4425,4425,19
|
|
20231204,144500,2389674600,4425,4430,4430,4425,936
|
|
20231204,144400,2385531980,4430,4430,4435,4425,4781
|
|
20231204,144300,2364361215,4430,4425,4430,4425,1140
|
|
20231204,144200,2359316565,4425,4410,4425,4410,1492
|
|
20231204,144100,2352726335,4410,4410,4410,4410,246
|
|
20231204,144000,2351641475,4410,4410,4410,4410,0
|
|
20231204,143900,2351641475,4410,4405,4410,4405,58
|
|
20231204,143800,2351385955,4400,4405,4405,4400,270
|
|
20231204,143700,2350196855,4405,4410,4410,4405,123
|
|
20231204,143600,2349654535,4410,4410,4410,4410,209
|
|
20231204,143500,2348732845,4410,4410,4410,4405,316
|
|
20231204,143400,2347339785,4410,4405,4410,4405,268
|
|
20231204,143300,2346157975,4405,4405,4410,4405,281
|
|
20231204,143200,2344919590,4405,4405,4405,4405,121
|
|
20231204,143100,2344386585,4405,4400,4405,4400,261
|
|
20231204,143000,2343237790,4400,4400,4400,4400,0
|
|
20231204,142900,2343237790,4400,4400,4400,4400,968
|
|
20231204,142800,2338978590,4395,4390,4395,4390,565
|
|
20231204,142700,2336497135,4390,4400,4400,4390,577
|
|
20231204,142600,2333963075,4400,4395,4400,4390,1267
|
|
20231204,142500,2328394080,4395,4395,4395,4395,255
|
|
20231204,142400,2327273355,4395,4395,4395,4390,862
|
|
20231204,142300,2323488360,4395,4395,4395,4395,233
|
|
20231204,142200,2322464325,4400,4390,4400,4390,306
|
|
20231204,142100,2321120375,4390,4390,4390,4385,54
|
|
20231204,142000,2320883360,4385,4390,4390,4385,1552
|
|
20231204,141900,2314072580,4390,4390,4390,4390,220
|
|
20231204,141800,2313106780,4390,4400,4400,4390,1297
|
|
20231204,141700,2307407105,4405,4405,4405,4405,18
|
|
20231204,141600,2307327815,4405,4405,4405,4405,200
|
|
20231204,141500,2306446815,4405,4405,4405,4400,232
|
|
20231204,141400,2305425945,4405,4405,4410,4405,163
|
|
20231204,141300,2304707920,4395,4395,4395,4395,1856
|
|
20231204,141200,2296550800,4395,4400,4400,4395,201
|
|
20231204,141100,2295667330,4400,4400,4400,4390,1970
|
|
20231204,141000,2287017115,4395,4395,4395,4395,0
|
|
20231204,140900,2287017115,4395,4395,4395,4395,372
|
|
20231204,140800,2285382175,4400,4405,4405,4400,909
|
|
20231204,140700,2281380840,4410,4410,4410,4410,70
|
|
20231204,140600,2281072140,4410,4405,4410,4405,769
|
|
20231204,140500,2277684405,4405,4405,4405,4405,241
|
|
20231204,140400,2276622800,4405,4410,4410,4405,1277
|
|
20231204,140300,2270996525,4410,4410,4415,4410,282
|
|
20231204,140200,2269752865,4410,4405,4410,4405,146
|
|
20231204,140100,2269109050,4410,4410,4410,4410,38
|
|
20231204,140000,2268941470,4405,4405,4405,4405,212
|
|
20231204,135900,2268007610,4415,4415,4415,4415,100
|
|
20231204,135800,2267566110,4415,4415,4415,4415,200
|
|
20231204,135700,2266683110,4415,4425,4425,4415,1343
|
|
20231204,135600,2260743630,4425,4425,4430,4425,1686
|
|
20231204,135500,2253282795,4425,4425,4425,4420,401
|
|
20231204,135400,2251508650,4425,4420,4425,4420,589
|
|
20231204,135300,2248902905,4420,4410,4425,4410,832
|
|
20231204,135200,2245230765,4405,4400,4410,4400,637
|
|
20231204,135100,2242425930,4400,4400,4400,4400,43
|
|
20231204,135000,2242236730,4400,4405,4405,4400,746
|
|
20231204,134900,2238953330,4405,4405,4405,4405,600
|
|
20231204,134800,2236310330,4410,4410,4410,4405,870
|
|
20231204,134700,2232474130,4410,4415,4415,4410,261
|
|
20231204,134600,2231322315,4420,4420,4425,4420,757
|
|
20231204,134500,2227973920,4420,4420,4425,4415,421
|
|
20231204,134400,2226113655,4420,4420,4420,4415,480
|
|
20231204,134300,2223992195,4420,4420,4425,4420,130
|
|
20231204,134200,2223417300,4420,4415,4420,4415,278
|
|
20231204,134100,2222189475,4415,4390,4415,4390,3313
|
|
20231204,134000,2207619330,4385,4390,4395,4385,1457
|
|
20231204,133900,2201227655,4390,4395,4395,4390,1610
|
|
20231204,133800,2194152205,4400,4400,4400,4400,482
|
|
20231204,133700,2192031405,4400,4400,4400,4400,1857
|
|
20231204,133600,2183860605,4395,4415,4415,4395,1569
|
|
20231204,133500,2176952140,4415,4415,4415,4410,474
|
|
20231204,133400,2174859730,4415,4410,4415,4405,1332
|
|
20231204,133300,2168990295,4410,4415,4415,4410,807
|
|
20231204,133200,2165430420,4415,4425,4425,4415,1762
|
|
20231204,133100,2157642520,4425,4425,4430,4420,3095
|
|
20231204,133000,2143952850,4425,4430,4430,4425,116
|
|
20231204,132900,2143438995,4435,4430,4435,4430,102
|
|
20231204,132800,2142987130,4430,4440,4440,4430,2288
|
|
20231204,132700,2132836075,4440,4435,4450,4435,7790
|
|
20231204,132600,2098224320,4435,4415,4435,4415,6796
|
|
20231204,132500,2068149430,4415,4415,4415,4410,1136
|
|
20231204,132400,2063138240,4415,4415,4415,4410,205
|
|
20231204,132300,2062233415,4415,4415,4415,4415,321
|
|
20231204,132200,2060816200,4415,4420,4420,4400,2566
|
|
20231204,132100,2049501135,4420,4410,4420,4410,2860
|
|
20231204,132000,2036880235,4415,4410,4415,4410,2419
|
|
20231204,131900,2026203560,4410,4400,4410,4400,1250
|
|
20231204,131800,2020700455,4400,4400,4400,4400,924
|
|
20231204,131700,2016634855,4400,4405,4405,4400,3
|
|
20231204,131600,2016621650,4405,4400,4405,4400,91
|
|
20231204,131500,2016220910,4400,4400,4400,4395,344
|
|
20231204,131400,2014707360,4400,4400,4400,4400,220
|
|
20231204,131300,2013739360,4400,4390,4400,4390,1503
|
|
20231204,131200,2007139905,4390,4390,4390,4390,215
|
|
20231204,131100,2006196055,4390,4390,4390,4390,589
|
|
20231204,131000,2003610345,4390,4390,4390,4390,500
|
|
20231204,130900,2001415345,4395,4380,4395,4380,2
|
|
20231204,130800,2001406570,4380,4395,4395,4380,1910
|
|
20231204,130700,1993028640,4400,4410,4410,4400,3059
|
|
20231204,130600,1979554470,4410,4400,4415,4400,1612
|
|
20231204,130500,1972450275,4400,4395,4400,4395,425
|
|
20231204,130400,1970580320,4395,4405,4405,4390,2729
|
|
20231204,130300,1958592375,4405,4395,4405,4395,1856
|
|
20231204,130200,1950426270,4395,4390,4395,4390,1848
|
|
20231204,130100,1942307925,4395,4395,4395,4395,13
|
|
20231204,130000,1942250790,4395,4390,4395,4390,469
|
|
20231204,125900,1940191875,4395,4395,4395,4395,1325
|
|
20231204,125800,1934368500,4395,4395,4395,4390,273
|
|
20231204,125700,1933168680,4395,4390,4395,4390,39
|
|
20231204,125600,1932997415,4390,4390,4390,4390,761
|
|
20231204,125500,1929656625,4390,4390,4390,4390,386
|
|
20231204,125400,1927962085,4390,4390,4390,4390,993
|
|
20231204,125300,1923602815,4390,4390,4390,4385,408
|
|
20231204,125200,1921812120,4390,4380,4400,4380,6651
|
|
20231204,125100,1892602335,4380,4360,4380,4360,2433
|
|
20231204,125000,1881954730,4360,4360,4360,4360,200
|
|
20231204,124900,1881082730,4355,4365,4365,4355,2943
|
|
20231204,124800,1868253440,4365,4365,4365,4365,210
|
|
20231204,124700,1867336790,4365,4375,4375,4365,1689
|
|
20231204,124600,1859955330,4375,4375,4375,4370,172
|
|
20231204,124500,1859202835,4375,4375,4380,4375,3158
|
|
20231204,124400,1845375645,4375,4370,4375,4370,836
|
|
20231204,124300,1841720750,4370,4370,4370,4370,296
|
|
20231204,124200,1840427230,4370,4370,4370,4370,242
|
|
20231204,124100,1839369690,4365,4365,4375,4365,1739
|
|
20231204,124000,1831776480,4365,4365,4365,4365,0
|
|
20231204,123900,1831776480,4365,4365,4365,4365,215
|
|
20231204,123800,1830838005,4360,4360,4360,4360,1104
|
|
20231204,123700,1826024565,4360,4355,4360,4355,528
|
|
20231204,123600,1823722585,4350,4355,4355,4350,1096
|
|
20231204,123500,1818952990,4355,4355,4355,4350,2585
|
|
20231204,123400,1807700315,4355,4350,4355,4350,1311
|
|
20231204,123300,1801996165,4350,4345,4350,4345,193
|
|
20231204,123200,1801157205,4345,4335,4345,4335,553
|
|
20231204,123100,1798759105,4335,4335,4335,4335,263
|
|
20231204,123000,1797619000,4340,4335,4340,4335,540
|
|
20231204,122900,1795278095,4340,4340,4345,4335,534
|
|
20231204,122800,1792961815,4350,4345,4350,4345,503
|
|
20231204,122700,1790776265,4345,4345,4345,4345,500
|
|
20231204,122600,1788603765,4345,4345,4345,4340,1217
|
|
20231204,122500,1783317180,4345,4335,4345,4335,1050
|
|
20231204,122400,1778759840,4335,4335,4335,4330,295
|
|
20231204,122300,1777481265,4335,4335,4335,4330,358
|
|
20231204,122200,1775929340,4335,4320,4335,4320,3058
|
|
20231204,122100,1762691875,4320,4320,4320,4320,29
|
|
20231204,122000,1762566595,4315,4315,4315,4315,70
|
|
20231204,121900,1762264545,4320,4320,4320,4320,0
|
|
20231204,121800,1762264545,4320,4320,4320,4320,100
|
|
20231204,121700,1761832545,4320,4320,4320,4320,1771
|
|
20231204,121600,1754181825,4320,4320,4320,4320,0
|
|
20231204,121500,1754181825,4320,4310,4320,4310,744
|
|
20231204,121400,1750973375,4310,4315,4315,4305,834
|
|
20231204,121300,1747380455,4315,4310,4315,4310,850
|
|
20231204,121200,1743716265,4310,4305,4310,4305,315
|
|
20231204,121100,1742359650,4305,4305,4305,4305,120
|
|
20231204,121000,1741843050,4300,4300,4300,4300,215
|
|
20231204,120900,1740918550,4305,4305,4305,4305,189
|
|
20231204,120800,1740104905,4300,4300,4300,4300,5
|
|
20231204,120700,1740083405,4300,4300,4300,4300,200
|
|
20231204,120600,1739223405,4300,4300,4300,4300,1
|
|
20231204,120500,1739219105,4300,4310,4310,4300,670
|
|
20231204,120400,1736335220,4310,4300,4310,4300,963
|
|
20231204,120300,1732189085,4300,4300,4300,4300,284
|
|
20231204,120200,1730967885,4300,4290,4300,4290,890
|
|
20231204,120100,1727146515,4285,4285,4285,4285,66
|
|
20231204,120000,1726863705,4285,4290,4290,4285,7556
|
|
20231204,115900,1694475905,4290,4295,4295,4290,320
|
|
20231204,115800,1693102385,4295,4295,4295,4295,6
|
|
20231204,115700,1693076615,4295,4295,4295,4295,400
|
|
20231204,115600,1691358615,4300,4305,4305,4300,1077
|
|
20231204,115500,1686725290,4310,4295,4320,4290,8687
|
|
20231204,115400,1649359510,4295,4295,4295,4295,474
|
|
20231204,115300,1647323680,4295,4295,4295,4295,295
|
|
20231204,115200,1646056655,4295,4290,4295,4290,4542
|
|
20231204,115100,1626570620,4290,4285,4290,4285,576
|
|
20231204,115000,1624102330,4285,4285,4285,4285,901
|
|
20231204,114900,1620241545,4285,4285,4285,4285,90
|
|
20231204,114800,1619855895,4285,4285,4285,4285,0
|
|
20231204,114700,1619855895,4285,4285,4285,4285,250
|
|
20231204,114600,1618784645,4285,4285,4285,4285,13
|
|
20231204,114500,1618728940,4285,4285,4285,4285,293
|
|
20231204,114400,1617473435,4285,4285,4285,4280,795
|
|
20231204,114300,1614066910,4285,4285,4285,4285,303
|
|
20231204,114200,1612768555,4285,4290,4290,4285,1031
|
|
20231204,114100,1608350125,4290,4285,4290,4285,71
|
|
20231204,114000,1608045750,4285,4285,4285,4285,0
|
|
20231204,113900,1608045750,4285,4285,4285,4285,0
|
|
20231204,113800,1608045750,4285,4285,4285,4285,2
|
|
20231204,113700,1608037180,4290,4290,4290,4290,0
|
|
20231204,113600,1608037180,4290,4290,4290,4290,0
|
|
20231204,113500,1608037180,4290,4285,4290,4285,1012
|
|
20231204,113400,1603700035,4285,4280,4285,4275,1357
|
|
20231204,113300,1597894075,4280,4280,4285,4280,1789
|
|
20231204,113200,1590236190,4280,4270,4280,4265,1931
|
|
20231204,113100,1581984535,4270,4265,4270,4260,128
|
|
20231204,113000,1581438430,4260,4260,4260,4260,631
|
|
20231204,112900,1578750370,4255,4255,4255,4255,0
|
|
20231204,112800,1578750370,4255,4255,4255,4255,290
|
|
20231204,112700,1577516420,4255,4250,4255,4250,311
|
|
20231204,112600,1576194665,4255,4255,4255,4255,1015
|
|
20231204,112500,1571875840,4255,4255,4255,4250,634
|
|
20231204,112400,1569178940,4255,4255,4255,4250,430
|
|
20231204,112300,1567349490,4255,4255,4255,4255,208
|
|
20231204,112200,1566464450,4255,4255,4255,4240,7756
|
|
20231204,112100,1533555875,4255,4250,4255,4250,697
|
|
20231204,112000,1530593300,4250,4250,4250,4250,486
|
|
20231204,111900,1528527800,4250,4250,4250,4250,1083
|
|
20231204,111800,1523925050,4250,4245,4250,4245,795
|
|
20231204,111700,1520549600,4245,4250,4250,4245,120
|
|
20231204,111600,1520039905,4250,4250,4250,4250,185
|
|
20231204,111500,1519253655,4260,4255,4260,4255,793
|
|
20231204,111400,1515875800,4255,4255,4255,4250,676
|
|
20231204,111300,1513000965,4255,4255,4255,4255,342
|
|
20231204,111200,1511545755,4255,4255,4255,4250,241
|
|
20231204,111100,1510520400,4255,4250,4255,4245,578
|
|
20231204,111000,1508065970,4250,4250,4250,4250,313
|
|
20231204,110900,1506735720,4255,4255,4255,4255,50
|
|
20231204,110800,1506522970,4255,4255,4255,4255,34
|
|
20231204,110700,1506378300,4255,4260,4260,4255,395
|
|
20231204,110600,1504697340,4265,4265,4265,4265,1
|
|
20231204,110500,1504693075,4260,4255,4260,4255,610
|
|
20231204,110400,1502094525,4260,4255,4260,4255,887
|
|
20231204,110300,1498318200,4255,4270,4270,4250,5085
|
|
20231204,110200,1476693985,4270,4260,4270,4260,713
|
|
20231204,110100,1473654415,4260,4260,4260,4260,300
|
|
20231204,110000,1472376415,4260,4260,4260,4260,550
|
|
20231204,105900,1470033415,4260,4260,4260,4255,297
|
|
20231204,105800,1468768495,4260,4260,4260,4260,60
|
|
20231204,105700,1468512895,4260,4260,4260,4260,0
|
|
20231204,105600,1468512895,4260,4260,4260,4260,30
|
|
20231204,105500,1468385095,4260,4255,4260,4255,160
|
|
20231204,105400,1467703995,4260,4265,4265,4260,414
|
|
20231204,105300,1465940295,4265,4275,4275,4245,20743
|
|
20231204,105200,1377745615,4275,4260,4275,4260,464
|
|
20231204,105100,1375766555,4260,4260,4260,4260,87
|
|
20231204,105000,1375395935,4260,4260,4260,4260,2
|
|
20231204,104900,1375387415,4255,4255,4255,4255,1108
|
|
20231204,104800,1370672875,4255,4255,4255,4255,0
|
|
20231204,104700,1370672875,4255,4260,4260,4255,1472
|
|
20231204,104600,1364407735,4260,4260,4260,4260,334
|
|
20231204,104500,1362984895,4270,4270,4270,4270,79
|
|
20231204,104400,1362647565,4270,4270,4270,4270,337
|
|
20231204,104300,1361208575,4270,4260,4270,4255,964
|
|
20231204,104200,1357100895,4255,4260,4260,4255,1763
|
|
20231204,104100,1349598015,4255,4255,4255,4255,129
|
|
20231204,104000,1349049120,4255,4255,4255,4255,0
|
|
20231204,103900,1349049120,4255,4250,4255,4250,509
|
|
20231204,103800,1346885865,4255,4255,4255,4255,340
|
|
20231204,103700,1345439165,4255,4255,4255,4255,482
|
|
20231204,103600,1343388255,4255,4255,4255,4255,366
|
|
20231204,103500,1341830925,4260,4260,4260,4260,598
|
|
20231204,103400,1339283445,4265,4270,4270,4260,524
|
|
20231204,103300,1337046415,4270,4265,4270,4260,480
|
|
20231204,103200,1334998685,4265,4260,4275,4260,1623
|
|
20231204,103100,1328073210,4255,4250,4255,4250,737
|
|
20231204,103000,1324938385,4255,4250,4255,4250,1429
|
|
20231204,102900,1318865130,4245,4245,4245,4245,2751
|
|
20231204,102800,1307187135,4245,4250,4250,4245,271
|
|
20231204,102700,1306036705,4245,4260,4260,4245,8964
|
|
20231204,102600,1267917945,4260,4260,4260,4260,4
|
|
20231204,102500,1267900905,4260,4265,4265,4260,1406
|
|
20231204,102400,1261907865,4265,4270,4270,4265,304
|
|
20231204,102300,1260609805,4270,4270,4270,4260,871
|
|
20231204,102200,1256893540,4270,4260,4270,4255,2597
|
|
20231204,102100,1245838900,4255,4255,4255,4255,683
|
|
20231204,102000,1242932735,4255,4255,4255,4255,800
|
|
20231204,101900,1239528735,4255,4265,4265,4255,2190
|
|
20231204,101800,1230196970,4260,4260,4260,4260,1648
|
|
20231204,101700,1223176490,4260,4265,4265,4260,3759
|
|
20231204,101600,1207154020,4270,4265,4270,4265,869
|
|
20231204,101500,1203446615,4265,4270,4270,4265,1172
|
|
20231204,101400,1198446170,4270,4285,4285,4270,1909
|
|
20231204,101300,1190289280,4285,4285,4290,4270,6953
|
|
20231204,101200,1160574045,4285,4285,4285,4275,1080
|
|
20231204,101100,1155953305,4285,4275,4285,4275,78
|
|
20231204,101000,1155619285,4275,4275,4275,4275,436
|
|
20231204,100900,1153755385,4270,4280,4280,4270,3200
|
|
20231204,100800,1140085325,4275,4285,4285,4275,3400
|
|
20231204,100700,1125533710,4285,4300,4300,4285,1586
|
|
20231204,100600,1118731255,4300,4300,4300,4300,20
|
|
20231204,100500,1118645255,4300,4305,4305,4300,1506
|
|
20231204,100400,1112169360,4305,4305,4305,4305,751
|
|
20231204,100300,1108936305,4305,4300,4305,4295,4226
|
|
20231204,100200,1090762520,4300,4290,4300,4290,832
|
|
20231204,100100,1087187405,4290,4295,4295,4290,376
|
|
20231204,100000,1085573735,4295,4300,4300,4295,1092
|
|
20231204,095900,1080882095,4300,4300,4300,4300,50
|
|
20231204,095800,1080667095,4300,4300,4300,4300,81
|
|
20231204,095700,1080318795,4295,4295,4295,4295,500
|
|
20231204,095600,1078171295,4295,4295,4295,4295,156
|
|
20231204,095500,1077501275,4295,4310,4310,4295,3793
|
|
20231204,095400,1061184425,4320,4320,4320,4315,1002
|
|
20231204,095300,1056856280,4320,4315,4320,4310,4035
|
|
20231204,095200,1039436730,4315,4290,4315,4290,2058
|
|
20231204,095100,1030583785,4290,4290,4290,4290,998
|
|
20231204,095000,1026302365,4290,4295,4300,4290,490
|
|
20231204,094900,1024197115,4300,4300,4305,4300,1249
|
|
20231204,094800,1018825035,4300,4285,4300,4285,1447
|
|
20231204,094700,1012610940,4290,4295,4295,4290,2040
|
|
20231204,094600,1003857425,4295,4290,4295,4290,1334
|
|
20231204,094500,998130600,4295,4295,4295,4290,463
|
|
20231204,094400,996144130,4300,4300,4310,4300,1490
|
|
20231204,094300,989733920,4300,4300,4300,4295,730
|
|
20231204,094200,986595075,4300,4290,4300,4285,374
|
|
20231204,094100,984988845,4295,4285,4295,4280,883
|
|
20231204,094000,981205485,4285,4280,4285,4280,450
|
|
20231204,093900,979278225,4275,4275,4280,4275,306
|
|
20231204,093800,977970050,4275,4270,4275,4270,1661
|
|
20231204,093700,970873425,4270,4270,4270,4265,2660
|
|
20231204,093600,959522615,4270,4285,4285,4270,4131
|
|
20231204,093500,941873625,4285,4290,4290,4285,1224
|
|
20231204,093400,936628780,4290,4285,4295,4285,2498
|
|
20231204,093300,925913780,4290,4305,4305,4290,1340
|
|
20231204,093200,920152550,4300,4290,4310,4290,2632
|
|
20231204,093100,908832010,4290,4285,4290,4285,1103
|
|
20231204,093000,904105125,4285,4280,4285,4280,267
|
|
20231204,092900,902961145,4280,4275,4280,4270,5508
|
|
20231204,092800,879428335,4275,4275,4275,4270,350
|
|
20231204,092700,877932585,4270,4275,4275,4270,2765
|
|
20231204,092600,866125160,4275,4275,4275,4270,1664
|
|
20231204,092500,859015820,4275,4275,4275,4270,257
|
|
20231204,092400,857917290,4270,4280,4280,4270,5519
|
|
20231204,092300,834334730,4280,4285,4290,4280,2749
|
|
20231204,092200,822557325,4285,4280,4300,4275,3656
|
|
20231204,092100,806891545,4290,4280,4290,4280,2220
|
|
20231204,092000,797383390,4285,4285,4290,4285,516
|
|
20231204,091900,795171615,4285,4280,4285,4275,1813
|
|
20231204,091800,787419270,4280,4290,4290,4280,977
|
|
20231204,091700,783236085,4295,4290,4295,4285,1818
|
|
20231204,091600,775440870,4290,4285,4290,4280,579
|
|
20231204,091500,772959325,4275,4265,4275,4265,2816
|
|
20231204,091400,760947710,4270,4290,4290,4270,7243
|
|
20231204,091300,729954050,4290,4270,4300,4270,3576
|
|
20231204,091200,714632910,4275,4280,4280,4270,5134
|
|
20231204,091100,692679500,4285,4270,4295,4270,8750
|
|
20231204,091000,655202350,4270,4235,4270,4210,30303
|
|
20231204,090900,526900150,4225,4285,4285,4205,30955
|
|
20231204,090800,395829445,4280,4345,4345,4275,18493
|
|
20231204,090700,316354625,4330,4315,4345,4315,3362
|
|
20231204,090600,301799550,4325,4370,4380,4315,17473
|
|
20231204,090500,225771360,4375,4385,4395,4370,6772
|
|
20231204,090400,196132135,4390,4395,4395,4390,1815
|
|
20231204,090300,188161260,4400,4400,4400,4400,178
|
|
20231204,090200,187378060,4395,4415,4415,4395,8037
|
|
20231204,090100,151967025,4415,4445,4450,4415,17435
|
|
20231204,090000,74858355,4450,4425,4470,4425,16912
|