679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,201500,3726972655,2810,2810,2810,2810,0
|
|
20231208,201400,3726972655,2810,2810,2810,2810,0
|
|
20231208,201300,3726972655,2810,2810,2810,2810,0
|
|
20231208,201200,3726972655,2810,2810,2810,2810,0
|
|
20231208,201100,3726972655,2810,2810,2810,2810,0
|
|
20231208,201000,3726972655,2810,2810,2810,2810,0
|
|
20231208,200900,3726972655,2810,2810,2810,2810,0
|
|
20231208,200800,3726972655,2810,2810,2810,2810,0
|
|
20231208,200700,3726972655,2810,2810,2810,2810,0
|
|
20231208,200600,3726972655,2810,2810,2810,2810,0
|
|
20231208,200500,3726972655,2810,2810,2810,2810,0
|
|
20231208,200400,3726972655,2810,2810,2810,2810,0
|
|
20231208,200300,3726972655,2810,2810,2810,2810,0
|
|
20231208,200200,3726972655,2810,2810,2810,2810,0
|
|
20231208,200100,3726972655,2810,2810,2810,2810,0
|
|
20231208,200000,3726972655,2810,2810,2810,2810,0
|
|
20231208,195900,3726972655,2810,2810,2810,2810,0
|
|
20231208,195800,3726972655,2810,2810,2810,2810,0
|
|
20231208,195700,3726972655,2810,2810,2810,2810,0
|
|
20231208,195600,3726972655,2810,2810,2810,2810,0
|
|
20231208,195500,3726972655,2810,2810,2810,2810,0
|
|
20231208,195400,3726972655,2810,2810,2810,2810,0
|
|
20231208,195300,3726972655,2810,2810,2810,2810,0
|
|
20231208,195200,3726972655,2810,2810,2810,2810,0
|
|
20231208,195100,3726972655,2810,2810,2810,2810,0
|
|
20231208,195000,3726972655,2810,2810,2810,2810,0
|
|
20231208,194900,3726972655,2810,2810,2810,2810,0
|
|
20231208,194800,3726972655,2810,2810,2810,2810,0
|
|
20231208,194700,3726972655,2810,2810,2810,2810,0
|
|
20231208,194600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,194500,3726972655,2810,2810,2810,2810,0
|
|
20231208,194400,3726972655,2810,2810,2810,2810,0
|
|
20231208,194300,3726972655,2810,2810,2810,2810,0
|
|
20231208,194200,3726972655,2810,2810,2810,2810,0
|
|
20231208,194100,3726972655,2810,2810,2810,2810,0
|
|
20231208,194000,3726972655,2810,2810,2810,2810,0
|
|
20231208,193900,3726972655,2810,2810,2810,2810,0
|
|
20231208,193800,3726972655,2810,2810,2810,2810,0
|
|
20231208,193700,3726972655,2810,2810,2810,2810,0
|
|
20231208,193600,3726972655,2810,2810,2810,2810,0
|
|
20231208,193500,3726972655,2810,2810,2810,2810,0
|
|
20231208,193400,3726972655,2810,2810,2810,2810,0
|
|
20231208,193300,3726972655,2810,2810,2810,2810,0
|
|
20231208,193200,3726972655,2810,2810,2810,2810,0
|
|
20231208,193100,3726972655,2810,2810,2810,2810,0
|
|
20231208,193000,3726972655,2810,2810,2810,2810,0
|
|
20231208,192900,3726972655,2810,2810,2810,2810,0
|
|
20231208,192800,3726972655,2810,2810,2810,2810,0
|
|
20231208,192700,3726972655,2810,2810,2810,2810,0
|
|
20231208,192600,3726972655,2810,2810,2810,2810,0
|
|
20231208,192500,3726972655,2810,2810,2810,2810,0
|
|
20231208,192400,3726972655,2810,2810,2810,2810,0
|
|
20231208,192300,3726972655,2810,2810,2810,2810,0
|
|
20231208,192200,3726972655,2810,2810,2810,2810,0
|
|
20231208,192100,3726972655,2810,2810,2810,2810,0
|
|
20231208,192000,3726972655,2810,2810,2810,2810,0
|
|
20231208,191900,3726972655,2810,2810,2810,2810,0
|
|
20231208,191800,3726972655,2810,2810,2810,2810,0
|
|
20231208,191700,3726972655,2810,2810,2810,2810,0
|
|
20231208,191600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,191500,3726972655,2810,2810,2810,2810,0
|
|
20231208,191400,3726972655,2810,2810,2810,2810,0
|
|
20231208,191300,3726972655,2810,2810,2810,2810,0
|
|
20231208,191200,3726972655,2810,2810,2810,2810,0
|
|
20231208,191100,3726972655,2810,2810,2810,2810,0
|
|
20231208,191000,3726972655,2810,2810,2810,2810,0
|
|
20231208,190900,3726972655,2810,2810,2810,2810,0
|
|
20231208,190800,3726972655,2810,2810,2810,2810,0
|
|
20231208,190700,3726972655,2810,2810,2810,2810,0
|
|
20231208,190600,3726972655,2810,2810,2810,2810,0
|
|
20231208,190500,3726972655,2810,2810,2810,2810,0
|
|
20231208,190400,3726972655,2810,2810,2810,2810,0
|
|
20231208,190300,3726972655,2810,2810,2810,2810,0
|
|
20231208,190200,3726972655,2810,2810,2810,2810,0
|
|
20231208,190100,3726972655,2810,2810,2810,2810,0
|
|
20231208,190000,3726972655,2810,2810,2810,2810,0
|
|
20231208,185900,3726972655,2810,2810,2810,2810,0
|
|
20231208,185800,3726972655,2810,2810,2810,2810,0
|
|
20231208,185700,3726972655,2810,2810,2810,2810,0
|
|
20231208,185600,3726972655,2810,2810,2810,2810,0
|
|
20231208,185500,3726972655,2810,2810,2810,2810,0
|
|
20231208,185400,3726972655,2810,2810,2810,2810,0
|
|
20231208,185300,3726972655,2810,2810,2810,2810,0
|
|
20231208,185200,3726972655,2810,2810,2810,2810,0
|
|
20231208,185100,3726972655,2810,2810,2810,2810,0
|
|
20231208,185000,3726972655,2810,2810,2810,2810,0
|
|
20231208,184900,3726972655,2810,2810,2810,2810,0
|
|
20231208,184800,3726972655,2810,2810,2810,2810,0
|
|
20231208,184700,3726972655,2810,2810,2810,2810,0
|
|
20231208,184600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,184500,3726972655,2810,2810,2810,2810,0
|
|
20231208,184400,3726972655,2810,2810,2810,2810,0
|
|
20231208,184300,3726972655,2810,2810,2810,2810,0
|
|
20231208,184200,3726972655,2810,2810,2810,2810,0
|
|
20231208,184100,3726972655,2810,2810,2810,2810,0
|
|
20231208,184000,3726972655,2810,2810,2810,2810,0
|
|
20231208,183900,3726972655,2810,2810,2810,2810,0
|
|
20231208,183800,3726972655,2810,2810,2810,2810,0
|
|
20231208,183700,3726972655,2810,2810,2810,2810,0
|
|
20231208,183600,3726972655,2810,2810,2810,2810,0
|
|
20231208,183500,3726972655,2810,2810,2810,2810,0
|
|
20231208,183400,3726972655,2810,2810,2810,2810,0
|
|
20231208,183300,3726972655,2810,2810,2810,2810,0
|
|
20231208,183200,3726972655,2810,2810,2810,2810,0
|
|
20231208,183100,3726972655,2810,2810,2810,2810,0
|
|
20231208,183000,3726972655,2810,2810,2810,2810,0
|
|
20231208,182900,3726972655,2810,2810,2810,2810,0
|
|
20231208,182800,3726972655,2810,2810,2810,2810,0
|
|
20231208,182700,3726972655,2810,2810,2810,2810,0
|
|
20231208,182600,3726972655,2810,2810,2810,2810,0
|
|
20231208,182500,3726972655,2810,2810,2810,2810,0
|
|
20231208,182400,3726972655,2810,2810,2810,2810,0
|
|
20231208,182300,3726972655,2810,2810,2810,2810,0
|
|
20231208,182200,3726972655,2810,2810,2810,2810,0
|
|
20231208,182100,3726972655,2810,2810,2810,2810,0
|
|
20231208,182000,3726972655,2810,2810,2810,2810,0
|
|
20231208,181900,3726972655,2810,2810,2810,2810,0
|
|
20231208,181800,3726972655,2810,2810,2810,2810,0
|
|
20231208,181700,3726972655,2810,2810,2810,2810,0
|
|
20231208,181600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,181500,3726972655,2810,2810,2810,2810,0
|
|
20231208,181400,3726972655,2810,2810,2810,2810,0
|
|
20231208,181300,3726972655,2810,2810,2810,2810,0
|
|
20231208,181200,3726972655,2810,2810,2810,2810,0
|
|
20231208,181100,3726972655,2810,2810,2810,2810,0
|
|
20231208,181000,3726972655,2810,2810,2810,2810,0
|
|
20231208,180900,3726972655,2810,2810,2810,2810,0
|
|
20231208,180800,3726972655,2810,2810,2810,2810,0
|
|
20231208,180700,3726972655,2810,2810,2810,2810,0
|
|
20231208,180600,3726972655,2810,2810,2810,2810,0
|
|
20231208,180500,3726972655,2810,2810,2810,2810,0
|
|
20231208,180400,3726972655,2810,2810,2810,2810,0
|
|
20231208,180300,3726972655,2810,2810,2810,2810,0
|
|
20231208,180200,3726972655,2810,2810,2810,2810,0
|
|
20231208,180100,3726972655,2810,2810,2810,2810,0
|
|
20231208,180000,3726972655,2810,2810,2810,2810,0
|
|
20231208,175900,3726972655,2810,2810,2810,2810,0
|
|
20231208,175800,3726972655,2810,2810,2810,2810,0
|
|
20231208,175700,3726972655,2810,2810,2810,2810,0
|
|
20231208,175600,3726972655,2810,2810,2810,2810,0
|
|
20231208,175500,3726972655,2810,2810,2810,2810,0
|
|
20231208,175400,3726972655,2810,2810,2810,2810,0
|
|
20231208,175300,3726972655,2810,2810,2810,2810,0
|
|
20231208,175200,3726972655,2810,2810,2810,2810,0
|
|
20231208,175100,3726972655,2810,2810,2810,2810,0
|
|
20231208,175000,3726972655,2810,2810,2810,2810,0
|
|
20231208,174900,3726972655,2810,2810,2810,2810,0
|
|
20231208,174800,3726972655,2810,2810,2810,2810,0
|
|
20231208,174700,3726972655,2810,2810,2810,2810,0
|
|
20231208,174600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,174500,3726972655,2810,2810,2810,2810,0
|
|
20231208,174400,3726972655,2810,2810,2810,2810,0
|
|
20231208,174300,3726972655,2810,2810,2810,2810,0
|
|
20231208,174200,3726972655,2810,2810,2810,2810,0
|
|
20231208,174100,3726972655,2810,2810,2810,2810,0
|
|
20231208,174000,3726972655,2810,2810,2810,2810,0
|
|
20231208,173900,3726972655,2810,2810,2810,2810,0
|
|
20231208,173800,3726972655,2810,2810,2810,2810,0
|
|
20231208,173700,3726972655,2810,2810,2810,2810,0
|
|
20231208,173600,3726972655,2810,2810,2810,2810,0
|
|
20231208,173500,3726972655,2810,2810,2810,2810,0
|
|
20231208,173400,3726972655,2810,2810,2810,2810,0
|
|
20231208,173300,3726972655,2810,2810,2810,2810,0
|
|
20231208,173200,3726972655,2810,2810,2810,2810,0
|
|
20231208,173100,3726972655,2810,2810,2810,2810,0
|
|
20231208,173000,3726972655,2810,2810,2810,2810,0
|
|
20231208,172900,3726972655,2810,2810,2810,2810,0
|
|
20231208,172800,3726972655,2810,2810,2810,2810,0
|
|
20231208,172700,3726972655,2810,2810,2810,2810,0
|
|
20231208,172600,3726972655,2810,2810,2810,2810,0
|
|
20231208,172500,3726972655,2810,2810,2810,2810,0
|
|
20231208,172400,3726972655,2810,2810,2810,2810,0
|
|
20231208,172300,3726972655,2810,2810,2810,2810,0
|
|
20231208,172200,3726972655,2810,2810,2810,2810,0
|
|
20231208,172100,3726972655,2810,2810,2810,2810,0
|
|
20231208,172000,3726972655,2810,2810,2810,2810,0
|
|
20231208,171900,3726972655,2810,2810,2810,2810,0
|
|
20231208,171800,3726972655,2810,2810,2810,2810,0
|
|
20231208,171700,3726972655,2810,2810,2810,2810,0
|
|
20231208,171600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,171500,3726972655,2810,2810,2810,2810,0
|
|
20231208,171400,3726972655,2810,2810,2810,2810,0
|
|
20231208,171300,3726972655,2810,2810,2810,2810,0
|
|
20231208,171200,3726972655,2810,2810,2810,2810,0
|
|
20231208,171100,3726972655,2810,2810,2810,2810,0
|
|
20231208,171000,3726972655,2810,2810,2810,2810,0
|
|
20231208,170900,3726972655,2810,2810,2810,2810,0
|
|
20231208,170800,3726972655,2810,2810,2810,2810,0
|
|
20231208,170700,3726972655,2810,2810,2810,2810,0
|
|
20231208,170600,3726972655,2810,2810,2810,2810,0
|
|
20231208,170500,3726972655,2810,2810,2810,2810,0
|
|
20231208,170400,3726972655,2810,2810,2810,2810,0
|
|
20231208,170300,3726972655,2810,2810,2810,2810,0
|
|
20231208,170200,3726972655,2810,2810,2810,2810,0
|
|
20231208,170100,3726972655,2810,2810,2810,2810,0
|
|
20231208,170000,3726972655,2810,2810,2810,2810,0
|
|
20231208,165900,3726972655,2810,2810,2810,2810,0
|
|
20231208,165800,3726972655,2810,2810,2810,2810,0
|
|
20231208,165700,3726972655,2810,2810,2810,2810,0
|
|
20231208,165600,3726972655,2810,2810,2810,2810,0
|
|
20231208,165500,3726972655,2810,2810,2810,2810,0
|
|
20231208,165400,3726972655,2810,2810,2810,2810,0
|
|
20231208,165300,3726972655,2810,2810,2810,2810,0
|
|
20231208,165200,3726972655,2810,2810,2810,2810,0
|
|
20231208,165100,3726972655,2810,2810,2810,2810,0
|
|
20231208,165000,3726972655,2810,2810,2810,2810,0
|
|
20231208,164900,3726972655,2810,2810,2810,2810,0
|
|
20231208,164800,3726972655,2810,2810,2810,2810,0
|
|
20231208,164700,3726972655,2810,2810,2810,2810,0
|
|
20231208,164600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,164500,3726972655,2810,2810,2810,2810,0
|
|
20231208,164400,3726972655,2810,2810,2810,2810,0
|
|
20231208,164300,3726972655,2810,2810,2810,2810,0
|
|
20231208,164200,3726972655,2810,2810,2810,2810,0
|
|
20231208,164100,3726972655,2810,2810,2810,2810,0
|
|
20231208,164000,3726972655,2810,2810,2810,2810,0
|
|
20231208,163900,3726972655,2810,2810,2810,2810,0
|
|
20231208,163800,3726972655,2810,2810,2810,2810,0
|
|
20231208,163700,3726972655,2810,2810,2810,2810,0
|
|
20231208,163600,3726972655,2810,2810,2810,2810,0
|
|
20231208,163500,3726972655,2810,2810,2810,2810,0
|
|
20231208,163400,3726972655,2810,2810,2810,2810,0
|
|
20231208,163300,3726972655,2810,2810,2810,2810,0
|
|
20231208,163200,3726972655,2810,2810,2810,2810,0
|
|
20231208,163100,3726972655,2810,2810,2810,2810,0
|
|
20231208,163000,3726972655,2810,2810,2810,2810,0
|
|
20231208,162900,3726972655,2810,2810,2810,2810,0
|
|
20231208,162800,3726972655,2810,2810,2810,2810,0
|
|
20231208,162700,3726972655,2810,2810,2810,2810,0
|
|
20231208,162600,3726972655,2810,2810,2810,2810,0
|
|
20231208,162500,3726972655,2810,2810,2810,2810,0
|
|
20231208,162400,3726972655,2810,2810,2810,2810,0
|
|
20231208,162300,3726972655,2810,2810,2810,2810,0
|
|
20231208,162200,3726972655,2810,2810,2810,2810,0
|
|
20231208,162100,3726972655,2810,2810,2810,2810,0
|
|
20231208,162000,3726972655,2810,2810,2810,2810,0
|
|
20231208,161900,3726972655,2810,2810,2810,2810,0
|
|
20231208,161800,3726972655,2810,2810,2810,2810,0
|
|
20231208,161700,3726972655,2810,2810,2810,2810,0
|
|
20231208,161600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,161500,3726972655,2810,2810,2810,2810,0
|
|
20231208,161400,3726972655,2810,2810,2810,2810,0
|
|
20231208,161300,3726972655,2810,2810,2810,2810,0
|
|
20231208,161200,3726972655,2810,2810,2810,2810,0
|
|
20231208,161100,3726972655,2810,2810,2810,2810,0
|
|
20231208,161000,3726972655,2810,2810,2810,2810,0
|
|
20231208,160900,3726972655,2810,2810,2810,2810,0
|
|
20231208,160800,3726972655,2810,2810,2810,2810,0
|
|
20231208,160700,3726972655,2810,2810,2810,2810,0
|
|
20231208,160600,3726972655,2810,2810,2810,2810,0
|
|
20231208,160500,3726972655,2810,2810,2810,2810,0
|
|
20231208,160400,3726972655,2810,2810,2810,2810,0
|
|
20231208,160300,3726972655,2810,2810,2810,2810,0
|
|
20231208,160200,3726972655,2810,2810,2810,2810,0
|
|
20231208,160100,3726972655,2810,2810,2810,2810,0
|
|
20231208,160000,3726972655,2810,2810,2810,2810,0
|
|
20231208,155900,3726972655,2810,2810,2810,2810,0
|
|
20231208,155800,3726972655,2810,2810,2810,2810,0
|
|
20231208,155700,3726972655,2810,2810,2810,2810,0
|
|
20231208,155600,3726972655,2810,2810,2810,2810,0
|
|
20231208,155500,3726972655,2810,2810,2810,2810,0
|
|
20231208,155400,3726972655,2810,2810,2810,2810,0
|
|
20231208,155300,3726972655,2810,2810,2810,2810,0
|
|
20231208,155200,3726972655,2810,2810,2810,2810,0
|
|
20231208,155100,3726972655,2810,2810,2810,2810,0
|
|
20231208,155000,3726972655,2810,2810,2810,2810,0
|
|
20231208,154900,3726972655,2810,2810,2810,2810,0
|
|
20231208,154800,3726972655,2810,2810,2810,2810,0
|
|
20231208,154700,3726972655,2810,2810,2810,2810,0
|
|
20231208,154600,3726972655,2810,2810,2810,2810,8354
|
|
20231208,154500,3726972655,2810,2810,2810,2810,0
|
|
20231208,154400,3726972655,2810,2810,2810,2810,0
|
|
20231208,154300,3726972655,2810,2810,2810,2810,0
|
|
20231208,154200,3726972655,2810,2810,2810,2810,0
|
|
20231208,154100,3726972655,2810,2810,2810,2810,0
|
|
20231208,154000,3726972655,2810,2810,2810,2810,0
|
|
20231208,153900,3726972655,2810,2810,2810,2810,0
|
|
20231208,153800,3726972655,2810,2810,2810,2810,0
|
|
20231208,153700,3726972655,2810,2810,2810,2810,0
|
|
20231208,153600,3726972655,2810,2810,2810,2810,0
|
|
20231208,153500,3726972655,2810,2810,2810,2810,0
|
|
20231208,153400,3726972655,2810,2810,2810,2810,0
|
|
20231208,153300,3726972655,2810,2810,2810,2810,0
|
|
20231208,153200,3726972655,2810,2810,2810,2810,0
|
|
20231208,153100,3726972655,2810,2810,2810,2810,0
|
|
20231208,153000,3726972655,2810,2810,2810,2810,8354
|
|
20231208,152900,3703497915,2800,2800,2800,2800,0
|
|
20231208,152800,3703497915,2800,2800,2800,2800,0
|
|
20231208,152700,3703497915,2800,2800,2800,2800,0
|
|
20231208,152600,3703497915,2800,2800,2800,2800,0
|
|
20231208,152500,3703497915,2800,2800,2800,2800,0
|
|
20231208,152400,3703497915,2800,2800,2800,2800,0
|
|
20231208,152300,3703497915,2800,2800,2800,2800,0
|
|
20231208,152200,3703497915,2800,2800,2800,2800,0
|
|
20231208,152100,3703497915,2800,2800,2800,2800,0
|
|
20231208,152000,3703497915,2800,2800,2800,2800,0
|
|
20231208,151900,3703497915,2800,2805,2810,2800,7955
|
|
20231208,151800,3681178435,2800,2805,2805,2800,3799
|
|
20231208,151700,3670536090,2805,2805,2805,2805,265
|
|
20231208,151600,3669792765,2800,2805,2805,2800,1600
|
|
20231208,151500,3665305265,2805,2800,2805,2800,889
|
|
20231208,151400,3662816050,2800,2805,2805,2800,637
|
|
20231208,151300,3661032115,2805,2805,2810,2805,1277
|
|
20231208,151200,3657449380,2800,2805,2805,2800,2003
|
|
20231208,151100,3651830975,2810,2800,2810,2800,141
|
|
20231208,151000,3651434865,2795,2800,2810,2795,601
|
|
20231208,150900,3649754990,2795,2805,2810,2795,8190
|
|
20231208,150800,3626820245,2810,2805,2810,2805,2020
|
|
20231208,150700,3621146570,2805,2805,2805,2800,1930
|
|
20231208,150600,3615736530,2805,2805,2805,2800,717
|
|
20231208,150500,3613725395,2805,2805,2805,2795,590
|
|
20231208,150400,3612073945,2805,2800,2805,2795,3145
|
|
20231208,150300,3603274010,2800,2805,2805,2800,8031
|
|
20231208,150200,3580787160,2805,2805,2810,2805,1903
|
|
20231208,150100,3575447350,2810,2810,2810,2810,3
|
|
20231208,150000,3575438920,2805,2805,2805,2805,200
|
|
20231208,145900,3574877920,2810,2805,2815,2805,1573
|
|
20231208,145800,3570459035,2805,2800,2805,2800,1242
|
|
20231208,145700,3566980725,2800,2800,2800,2800,865
|
|
20231208,145600,3564558725,2805,2800,2805,2800,844
|
|
20231208,145500,3562195345,2805,2805,2805,2800,2861
|
|
20231208,145400,3554183665,2805,2800,2805,2800,3789
|
|
20231208,145300,3543555675,2805,2800,2805,2800,1935
|
|
20231208,145200,3538137665,2800,2800,2800,2800,122
|
|
20231208,145100,3537796065,2800,2795,2800,2790,2754
|
|
20231208,145000,3530111515,2795,2790,2800,2790,4437
|
|
20231208,144900,3517729070,2795,2795,2795,2790,6088
|
|
20231208,144800,3500725975,2800,2795,2800,2795,313
|
|
20231208,144700,3499850935,2800,2795,2800,2795,851
|
|
20231208,144600,3497470380,2795,2800,2800,2795,2815
|
|
20231208,144500,3489602440,2800,2805,2805,2795,140
|
|
20231208,144400,3489209970,2810,2800,2810,2790,4200
|
|
20231208,144300,3477474910,2810,2800,2810,2800,507
|
|
20231208,144200,3476054300,2800,2805,2815,2800,30766
|
|
20231208,144100,3389847265,2810,2820,2820,2810,8011
|
|
20231208,144000,3367332055,2815,2810,2820,2810,951
|
|
20231208,143900,3364654450,2820,2815,2820,2810,3557
|
|
20231208,143800,3354636390,2815,2820,2820,2815,2791
|
|
20231208,143700,3346778610,2815,2825,2825,2815,2091
|
|
20231208,143600,3340875150,2825,2815,2825,2815,2318
|
|
20231208,143500,3334345555,2815,2810,2815,2810,735
|
|
20231208,143400,3332276790,2810,2810,2815,2810,2462
|
|
20231208,143300,3325357925,2815,2820,2820,2810,301
|
|
20231208,143200,3324511095,2810,2805,2810,2805,2535
|
|
20231208,143100,3317397180,2805,2820,2820,2805,7290
|
|
20231208,143000,3296910205,2810,2815,2820,2810,4710
|
|
20231208,142900,3283652705,2815,2825,2825,2815,3778
|
|
20231208,142800,3273004625,2825,2830,2830,2825,535
|
|
20231208,142700,3271493200,2830,2825,2830,2820,738
|
|
20231208,142600,3269408385,2825,2820,2825,2815,3597
|
|
20231208,142500,3259264680,2820,2820,2830,2815,1882
|
|
20231208,142400,3253956545,2820,2815,2820,2810,2586
|
|
20231208,142300,3246679825,2815,2810,2820,2810,4299
|
|
20231208,142200,3234563325,2815,2825,2825,2815,22165
|
|
20231208,142100,3172023110,2825,2830,2840,2825,6073
|
|
20231208,142000,3154837295,2830,2835,2840,2830,9336
|
|
20231208,141900,3128383840,2840,2850,2850,2835,11964
|
|
20231208,141800,3094303215,2850,2830,2850,2825,7720
|
|
20231208,141700,3072404660,2830,2830,2830,2825,2746
|
|
20231208,141600,3064641175,2825,2825,2830,2825,7801
|
|
20231208,141500,3042585900,2825,2830,2835,2825,4691
|
|
20231208,141400,3029310370,2830,2835,2835,2825,8908
|
|
20231208,141300,3004106875,2830,2835,2835,2830,13265
|
|
20231208,141200,2966566660,2835,2845,2850,2835,21972
|
|
20231208,141100,2904218905,2845,2855,2855,2835,12526
|
|
20231208,141000,2868589640,2860,2845,2860,2845,20859
|
|
20231208,140900,2809031160,2845,2845,2850,2835,26871
|
|
20231208,140800,2732631930,2855,2845,2855,2845,16735
|
|
20231208,140700,2684937385,2845,2845,2850,2840,9479
|
|
20231208,140600,2657969580,2840,2830,2840,2830,12123
|
|
20231208,140500,2623564430,2830,2845,2855,2830,51153
|
|
20231208,140400,2478206980,2850,2860,2860,2840,50561
|
|
20231208,140300,2334139245,2860,2825,2880,2825,120374
|
|
20231208,140200,1990328005,2825,2840,2840,2825,16303
|
|
20231208,140100,1944187205,2835,2840,2840,2830,10597
|
|
20231208,140000,1914154010,2840,2830,2845,2825,7351
|
|
20231208,135900,1893292495,2830,2840,2840,2825,17393
|
|
20231208,135800,1844008580,2840,2845,2850,2830,27399
|
|
20231208,135700,1766197035,2845,2805,2845,2805,23944
|
|
20231208,135600,1698330705,2820,2815,2825,2800,10551
|
|
20231208,135500,1668610880,2815,2810,2830,2805,3221
|
|
20231208,135400,1659539970,2810,2830,2840,2810,12802
|
|
20231208,135300,1623384425,2830,2845,2845,2810,15436
|
|
20231208,135200,1579615945,2845,2780,2850,2780,72182
|
|
20231208,135100,1376148500,2780,2780,2780,2780,591
|
|
20231208,135000,1374505520,2775,2775,2775,2775,182
|
|
20231208,134900,1374000470,2775,2785,2785,2775,4405
|
|
20231208,134800,1361772515,2785,2785,2785,2780,6637
|
|
20231208,134700,1343312540,2785,2790,2795,2780,2934
|
|
20231208,134600,1335134260,2790,2795,2800,2790,6122
|
|
20231208,134500,1318031770,2800,2790,2800,2785,6558
|
|
20231208,134400,1299721850,2785,2790,2790,2785,1788
|
|
20231208,134300,1294742220,2780,2790,2790,2780,1773
|
|
20231208,134200,1289806330,2790,2780,2790,2780,10454
|
|
20231208,134100,1260691270,2780,2780,2790,2780,683
|
|
20231208,134000,1258786635,2780,2785,2795,2780,4403
|
|
20231208,133900,1246511415,2785,2800,2800,2780,1930
|
|
20231208,133800,1241137375,2800,2800,2805,2790,3550
|
|
20231208,133700,1231207355,2800,2770,2800,2770,5213
|
|
20231208,133600,1216667770,2770,2780,2780,2770,2093
|
|
20231208,133500,1210860815,2785,2775,2795,2775,2295
|
|
20231208,133400,1204466640,2780,2775,2780,2775,470
|
|
20231208,133300,1203162375,2775,2785,2785,2775,4553
|
|
20231208,133200,1190507325,2785,2790,2810,2785,10154
|
|
20231208,133100,1162122695,2790,2790,2795,2780,5462
|
|
20231208,133000,1146892900,2790,2775,2790,2775,8601
|
|
20231208,132900,1122972220,2775,2790,2790,2775,4476
|
|
20231208,132800,1110501690,2790,2775,2800,2775,17484
|
|
20231208,132700,1061751125,2775,2750,2775,2750,6308
|
|
20231208,132600,1044343045,2755,2755,2755,2755,50
|
|
20231208,132500,1044205295,2755,2755,2755,2755,60
|
|
20231208,132400,1044039995,2750,2755,2755,2750,196
|
|
20231208,132300,1043500970,2755,2755,2755,2755,5
|
|
20231208,132200,1043487195,2755,2755,2755,2750,334
|
|
20231208,132100,1042567730,2750,2750,2750,2750,455
|
|
20231208,132000,1041316480,2750,2745,2750,2745,150
|
|
20231208,131900,1040904480,2750,2745,2750,2745,52
|
|
20231208,131800,1040761490,2750,2750,2750,2750,0
|
|
20231208,131700,1040761490,2750,2750,2750,2750,2
|
|
20231208,131600,1040755990,2750,2745,2750,2745,3
|
|
20231208,131500,1040747745,2740,2750,2750,2740,3
|
|
20231208,131400,1040739505,2750,2750,2750,2750,30
|
|
20231208,131300,1040657005,2750,2750,2750,2750,1
|
|
20231208,131200,1040654255,2735,2745,2745,2735,900
|
|
20231208,131100,1038187915,2750,2750,2750,2750,351
|
|
20231208,131000,1037222665,2750,2750,2750,2750,0
|
|
20231208,130900,1037222665,2750,2750,2750,2750,1
|
|
20231208,130800,1037219915,2750,2750,2750,2750,1
|
|
20231208,130700,1037217165,2750,2745,2750,2745,253
|
|
20231208,130600,1036521780,2740,2740,2740,2740,120
|
|
20231208,130500,1036192980,2740,2740,2740,2740,3
|
|
20231208,130400,1036184760,2745,2745,2745,2745,104
|
|
20231208,130300,1035899280,2745,2745,2745,2745,1
|
|
20231208,130200,1035896535,2740,2745,2745,2740,2908
|
|
20231208,130100,1027927755,2750,2750,2750,2750,1
|
|
20231208,130000,1027925005,2745,2745,2745,2745,0
|
|
20231208,125900,1027925005,2745,2740,2745,2740,90
|
|
20231208,125800,1027678105,2745,2745,2745,2745,50
|
|
20231208,125700,1027540855,2745,2750,2750,2745,125
|
|
20231208,125600,1027197725,2750,2745,2750,2745,302
|
|
20231208,125500,1026368730,2750,2750,2750,2750,30
|
|
20231208,125400,1026286230,2745,2745,2745,2745,982
|
|
20231208,125300,1023590640,2750,2750,2750,2750,50
|
|
20231208,125200,1023453140,2745,2745,2750,2745,583
|
|
20231208,125100,1021852775,2745,2740,2745,2740,488
|
|
20231208,125000,1020515625,2740,2740,2740,2740,0
|
|
20231208,124900,1020515625,2740,2735,2740,2730,994
|
|
20231208,124800,1017797065,2735,2735,2735,2730,787
|
|
20231208,124700,1015644815,2735,2735,2735,2735,21
|
|
20231208,124600,1015587380,2735,2730,2735,2730,2357
|
|
20231208,124500,1009145455,2730,2735,2735,2730,3650
|
|
20231208,124400,999165265,2740,2740,2740,2740,148
|
|
20231208,124300,998759745,2735,2740,2740,2735,2358
|
|
20231208,124200,992310580,2740,2740,2740,2740,1199
|
|
20231208,124100,989025320,2740,2740,2740,2740,724
|
|
20231208,124000,987041560,2745,2745,2745,2745,151
|
|
20231208,123900,986627065,2745,2740,2745,2740,224
|
|
20231208,123800,986013185,2745,2740,2745,2740,250
|
|
20231208,123700,985327250,2745,2745,2745,2740,1612
|
|
20231208,123600,980906130,2745,2745,2745,2745,5
|
|
20231208,123500,980892405,2745,2740,2745,2740,199
|
|
20231208,123400,980346600,2745,2745,2745,2745,214
|
|
20231208,123300,979759170,2750,2750,2750,2750,1
|
|
20231208,123200,979756420,2750,2750,2750,2750,415
|
|
20231208,123100,978615170,2750,2750,2750,2750,10
|
|
20231208,123000,978587670,2750,2745,2750,2740,501
|
|
20231208,122900,977214885,2750,2750,2750,2750,4
|
|
20231208,122800,977203885,2750,2750,2750,2750,2
|
|
20231208,122700,977198385,2750,2750,2750,2750,88
|
|
20231208,122600,976956385,2740,2750,2750,2740,570
|
|
20231208,122500,975392885,2755,2755,2755,2755,0
|
|
20231208,122400,975392885,2755,2755,2755,2755,30
|
|
20231208,122300,975310235,2755,2745,2755,2745,2
|
|
20231208,122200,975304735,2745,2745,2755,2745,133
|
|
20231208,122100,974939640,2740,2740,2740,2740,0
|
|
20231208,122000,974939640,2740,2740,2745,2735,826
|
|
20231208,121900,972678130,2740,2745,2745,2735,15685
|
|
20231208,121800,929699030,2745,2750,2755,2745,532
|
|
20231208,121700,928234460,2750,2755,2755,2735,12001
|
|
20231208,121600,895323480,2765,2755,2765,2755,2
|
|
20231208,121500,895317960,2755,2755,2755,2755,0
|
|
20231208,121400,895317960,2755,2760,2760,2755,281
|
|
20231208,121300,894543795,2760,2760,2760,2760,115
|
|
20231208,121200,894226395,2760,2760,2760,2760,0
|
|
20231208,121100,894226395,2760,2755,2760,2755,1148
|
|
20231208,121000,891058075,2755,2755,2755,2755,100
|
|
20231208,120900,890782575,2755,2760,2760,2755,321
|
|
20231208,120800,889897220,2760,2760,2760,2760,3
|
|
20231208,120700,889888940,2755,2760,2760,2755,700
|
|
20231208,120600,887957435,2755,2755,2755,2755,100
|
|
20231208,120500,887681935,2750,2755,2755,2750,241
|
|
20231208,120400,887018955,2755,2755,2755,2755,0
|
|
20231208,120300,887018955,2755,2755,2755,2755,100
|
|
20231208,120200,886743455,2755,2755,2755,2755,131
|
|
20231208,120100,886382550,2755,2760,2760,2755,603
|
|
20231208,120000,884721280,2750,2760,2760,2750,30
|
|
20231208,115900,884638750,2745,2755,2755,2745,200
|
|
20231208,115800,884089730,2760,2750,2760,2745,2728
|
|
20231208,115700,876598325,2750,2750,2750,2750,3692
|
|
20231208,115600,866445325,2750,2760,2760,2750,19
|
|
20231208,115500,866393045,2765,2760,2765,2750,4312
|
|
20231208,115400,854512370,2770,2770,2770,2770,1
|
|
20231208,115300,854509600,2770,2770,2770,2770,191
|
|
20231208,115200,853980530,2770,2765,2770,2765,682
|
|
20231208,115100,852093890,2760,2765,2765,2760,614
|
|
20231208,115000,850399245,2770,2770,2770,2770,0
|
|
20231208,114900,850399245,2770,2765,2770,2755,2714
|
|
20231208,114800,842921795,2755,2760,2760,2755,5362
|
|
20231208,114700,828125265,2760,2760,2760,2760,1
|
|
20231208,114600,828122505,2765,2765,2765,2765,13
|
|
20231208,114500,828086560,2765,2765,2770,2765,36
|
|
20231208,114400,827987010,2765,2765,2765,2765,842
|
|
20231208,114300,825658880,2765,2765,2765,2765,499
|
|
20231208,114200,824279145,2765,2770,2770,2765,41
|
|
20231208,114100,824165580,2770,2770,2770,2770,171
|
|
20231208,114000,823691910,2765,2760,2770,2760,1600
|
|
20231208,113900,819275895,2760,2770,2770,2760,69
|
|
20231208,113800,819085445,2760,2770,2770,2760,1246
|
|
20231208,113700,815640485,2765,2765,2765,2765,100
|
|
20231208,113600,815363985,2765,2770,2775,2765,33
|
|
20231208,113500,815272580,2770,2770,2770,2770,120
|
|
20231208,113400,814940180,2770,2770,2770,2770,31
|
|
20231208,113300,814854310,2770,2760,2770,2760,4
|
|
20231208,113200,814843240,2760,2765,2765,2760,564
|
|
20231208,113100,813284285,2765,2765,2770,2765,60
|
|
20231208,113000,813118380,2770,2770,2770,2770,1
|
|
20231208,112900,813115610,2775,2775,2775,2775,13
|
|
20231208,112800,813079535,2760,2765,2765,2760,611
|
|
20231208,112700,811390205,2760,2765,2765,2760,3797
|
|
20231208,112600,800892480,2770,2770,2770,2770,6
|
|
20231208,112500,800875860,2770,2770,2770,2770,0
|
|
20231208,112400,800875860,2770,2770,2770,2770,696
|
|
20231208,112300,798947940,2770,2770,2770,2770,1921
|
|
20231208,112200,793626770,2770,2770,2770,2770,50
|
|
20231208,112100,793488270,2770,2770,2770,2770,0
|
|
20231208,112000,793488270,2770,2770,2770,2770,300
|
|
20231208,111900,792657270,2775,2775,2775,2775,252
|
|
20231208,111800,791957970,2770,2770,2770,2770,48
|
|
20231208,111700,791825010,2775,2770,2775,2765,1001
|
|
20231208,111600,789057220,2775,2775,2775,2775,100
|
|
20231208,111500,788779720,2765,2770,2770,2765,699
|
|
20231208,111400,786843915,2775,2775,2775,2775,6
|
|
20231208,111300,786827265,2775,2775,2775,2775,15
|
|
20231208,111200,786785640,2775,2775,2775,2775,0
|
|
20231208,111100,786785640,2775,2770,2775,2770,169
|
|
20231208,111000,786316715,2770,2770,2770,2770,199
|
|
20231208,110900,785765485,2770,2770,2770,2770,1
|
|
20231208,110800,785762715,2770,2770,2770,2770,128
|
|
20231208,110700,785408155,2770,2770,2770,2770,0
|
|
20231208,110600,785408155,2770,2770,2770,2770,101
|
|
20231208,110500,785128385,2770,2770,2770,2770,0
|
|
20231208,110400,785128385,2770,2770,2770,2770,267
|
|
20231208,110300,784388795,2770,2770,2770,2770,321
|
|
20231208,110200,783499625,2775,2775,2775,2775,10
|
|
20231208,110100,783471875,2765,2765,2765,2765,0
|
|
20231208,110000,783471875,2765,2765,2765,2765,0
|
|
20231208,105900,783471875,2765,2765,2765,2765,0
|
|
20231208,105800,783471875,2765,2770,2775,2765,1922
|
|
20231208,105700,778141615,2765,2765,2765,2765,5163
|
|
20231208,105600,763865920,2770,2770,2770,2770,102
|
|
20231208,105500,763583380,2765,2770,2770,2765,211
|
|
20231208,105400,762998915,2770,2770,2770,2770,0
|
|
20231208,105300,762998915,2770,2770,2770,2770,695
|
|
20231208,105200,761073765,2770,2770,2770,2770,129
|
|
20231208,105100,760716435,2775,2770,2775,2770,364
|
|
20231208,105000,759708150,2765,2770,2770,2765,300
|
|
20231208,104900,758878150,2770,2770,2770,2765,2104
|
|
20231208,104800,753059340,2770,2770,2770,2770,3191
|
|
20231208,104700,744220270,2770,2770,2770,2770,156
|
|
20231208,104600,743788150,2775,2775,2775,2775,0
|
|
20231208,104500,743788150,2775,2775,2775,2775,0
|
|
20231208,104400,743788150,2775,2775,2775,2765,360
|
|
20231208,104300,742792725,2770,2770,2780,2770,3727
|
|
20231208,104200,732468675,2780,2780,2780,2780,1
|
|
20231208,104100,732465895,2770,2780,2780,2770,102
|
|
20231208,104000,732183335,2770,2775,2775,2765,1051
|
|
20231208,103900,729271985,2775,2775,2780,2775,102
|
|
20231208,103800,728988930,2775,2775,2780,2765,5820
|
|
20231208,103700,712880760,2780,2780,2780,2780,2
|
|
20231208,103600,712875200,2780,2775,2780,2775,197
|
|
20231208,103500,712328510,2780,2775,2780,2775,24
|
|
20231208,103400,712261805,2780,2780,2780,2780,1
|
|
20231208,103300,712259025,2770,2780,2780,2770,2248
|
|
20231208,103200,706027930,2780,2780,2780,2775,1546
|
|
20231208,103100,701737765,2785,2785,2785,2775,92
|
|
20231208,103000,701482445,2775,2775,2775,2775,843
|
|
20231208,102900,699143120,2780,2780,2780,2780,270
|
|
20231208,102800,698392520,2785,2785,2785,2785,51
|
|
20231208,102700,698250485,2785,2775,2785,2775,1324
|
|
20231208,102600,694568145,2785,2775,2785,2775,2706
|
|
20231208,102500,687058185,2775,2775,2775,2775,1786
|
|
20231208,102400,682102035,2780,2780,2780,2780,5033
|
|
20231208,102300,668110295,2780,2780,2780,2780,1
|
|
20231208,102200,668107515,2780,2780,2780,2780,2735
|
|
20231208,102100,660504215,2780,2780,2780,2780,1
|
|
20231208,102000,660501435,2780,2780,2780,2780,0
|
|
20231208,101900,660501435,2780,2785,2785,2780,1283
|
|
20231208,101800,656933250,2790,2785,2790,2785,769
|
|
20231208,101700,654791080,2790,2790,2790,2790,953
|
|
20231208,101600,652132210,2790,2790,2790,2790,1
|
|
20231208,101500,652129420,2795,2790,2795,2790,23
|
|
20231208,101400,652065140,2795,2795,2795,2795,22
|
|
20231208,101300,652003650,2790,2790,2790,2790,84
|
|
20231208,101200,651769290,2790,2790,2790,2790,1301
|
|
20231208,101100,648139500,2785,2785,2785,2785,6
|
|
20231208,101000,648122790,2785,2790,2790,2785,429
|
|
20231208,100900,646927930,2790,2785,2790,2785,5
|
|
20231208,100800,646914000,2785,2780,2785,2780,550
|
|
20231208,100700,645384250,2785,2790,2790,2785,92
|
|
20231208,100600,645127830,2790,2790,2790,2785,663
|
|
20231208,100500,643281360,2785,2790,2790,2785,5240
|
|
20231208,100400,628681555,2790,2790,2790,2790,426
|
|
20231208,100300,627493015,2800,2800,2800,2790,1783
|
|
20231208,100200,622511320,2805,2800,2805,2795,536
|
|
20231208,100100,621013085,2800,2805,2810,2800,1269
|
|
20231208,100000,617456045,2810,2800,2810,2795,4088
|
|
20231208,095900,605996165,2800,2795,2800,2795,701
|
|
20231208,095800,604036860,2800,2795,2800,2795,163
|
|
20231208,095700,603580960,2795,2795,2800,2795,943
|
|
20231208,095600,600944630,2800,2790,2800,2790,4498
|
|
20231208,095500,588361545,2785,2790,2795,2785,2227
|
|
20231208,095400,582148555,2785,2785,2790,2785,470
|
|
20231208,095300,580839480,2790,2790,2790,2785,37
|
|
20231208,095200,580736300,2785,2785,2790,2785,915
|
|
20231208,095100,578183530,2785,2780,2790,2780,278
|
|
20231208,095000,577409025,2775,2785,2790,2775,808
|
|
20231208,094900,575164775,2790,2775,2790,2775,2176
|
|
20231208,094800,569124160,2775,2775,2785,2775,275
|
|
20231208,094700,568360665,2780,2785,2785,2775,781
|
|
20231208,094600,566189240,2780,2790,2790,2780,30
|
|
20231208,094500,566105770,2775,2775,2775,2775,0
|
|
20231208,094400,566105770,2775,2775,2785,2775,1563
|
|
20231208,094300,561757380,2770,2770,2770,2770,1335
|
|
20231208,094200,558059430,2770,2770,2770,2770,710
|
|
20231208,094100,556092730,2770,2775,2775,2770,833
|
|
20231208,094000,553784770,2770,2770,2770,2770,0
|
|
20231208,093900,553784770,2770,2780,2780,2770,18
|
|
20231208,093800,553734900,2780,2770,2780,2770,506
|
|
20231208,093700,552333240,2770,2770,2775,2770,4447
|
|
20231208,093600,540014850,2770,2770,2770,2770,211
|
|
20231208,093500,539430380,2775,2780,2780,2775,1441
|
|
20231208,093400,535424870,2780,2780,2780,2780,52
|
|
20231208,093300,535280310,2780,2765,2780,2765,2347
|
|
20231208,093200,528772520,2750,2770,2770,2750,7100
|
|
20231208,093100,509220495,2760,2760,2760,2760,253
|
|
20231208,093000,508522215,2760,2780,2780,2760,46
|
|
20231208,092900,508395235,2760,2765,2765,2760,2679
|
|
20231208,092800,500990870,2765,2765,2765,2765,201
|
|
20231208,092700,500435105,2765,2765,2780,2765,359
|
|
20231208,092600,499442220,2765,2765,2765,2765,1174
|
|
20231208,092500,496196110,2765,2770,2775,2765,1861
|
|
20231208,092400,491042445,2775,2770,2780,2770,3009
|
|
20231208,092300,482689200,2770,2755,2770,2755,9977
|
|
20231208,092200,455179160,2745,2750,2755,2745,12030
|
|
20231208,092100,422097560,2750,2765,2775,2750,7174
|
|
20231208,092000,402313620,2775,2765,2775,2765,6165
|
|
20231208,091900,385242315,2765,2760,2765,2755,2340
|
|
20231208,091800,378772780,2755,2760,2760,2755,453
|
|
20231208,091700,377524390,2765,2765,2765,2760,109
|
|
20231208,091600,377223070,2760,2760,2760,2760,898
|
|
20231208,091500,374744590,2755,2755,2760,2755,2039
|
|
20231208,091400,369123065,2760,2750,2760,2750,805
|
|
20231208,091300,366907720,2750,2750,2755,2745,2520
|
|
20231208,091200,359977200,2750,2755,2755,2750,2248
|
|
20231208,091100,353789450,2755,2760,2765,2755,1780
|
|
20231208,091000,348883580,2755,2750,2755,2740,2156
|
|
20231208,090900,342954590,2750,2745,2750,2735,9677
|
|
20231208,090800,316446955,2735,2745,2745,2735,2962
|
|
20231208,090700,308334320,2745,2750,2760,2745,5831
|
|
20231208,090600,292280530,2745,2725,2745,2715,2536
|
|
20231208,090500,285357050,2725,2770,2770,2705,23696
|
|
20231208,090400,220422630,2785,2795,2810,2765,16050
|
|
20231208,090300,175929475,2790,2805,2810,2790,9696
|
|
20231208,090200,148830675,2805,2830,2835,2795,8310
|
|
20231208,090100,125417580,2835,2820,2840,2820,5738
|
|
20231208,090000,109193415,2800,2850,2850,2790,37960
|