577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,183300,7311580905,2550,2550,2550,2550,0
|
|
20231205,183200,7311580905,2550,2550,2550,2550,0
|
|
20231205,183100,7311580905,2550,2550,2550,2550,0
|
|
20231205,183000,7311580905,2550,2550,2550,2550,0
|
|
20231205,182900,7311580905,2550,2550,2550,2550,0
|
|
20231205,182800,7311580905,2550,2550,2550,2550,0
|
|
20231205,182700,7311580905,2550,2550,2550,2550,0
|
|
20231205,182600,7311580905,2550,2550,2550,2550,0
|
|
20231205,182500,7311580905,2550,2550,2550,2550,0
|
|
20231205,182400,7311580905,2550,2550,2550,2550,0
|
|
20231205,182300,7311580905,2550,2550,2550,2550,0
|
|
20231205,182200,7311580905,2550,2550,2550,2550,0
|
|
20231205,182100,7311580905,2550,2550,2550,2550,0
|
|
20231205,182000,7311580905,2550,2550,2550,2550,0
|
|
20231205,181900,7311580905,2550,2550,2550,2550,0
|
|
20231205,181800,7311580905,2550,2550,2550,2550,0
|
|
20231205,181700,7311580905,2550,2550,2550,2550,0
|
|
20231205,181600,7311580905,2550,2550,2550,2550,0
|
|
20231205,181500,7311580905,2550,2550,2550,2550,0
|
|
20231205,181400,7311580905,2550,2550,2550,2550,0
|
|
20231205,181300,7311580905,2550,2550,2550,2550,0
|
|
20231205,181200,7311580905,2550,2550,2550,2550,0
|
|
20231205,181100,7311580905,2550,2550,2550,2550,0
|
|
20231205,181000,7311580905,2550,2550,2550,2550,0
|
|
20231205,180900,7311580905,2550,2550,2550,2550,0
|
|
20231205,180800,7311580905,2550,2550,2550,2550,0
|
|
20231205,180700,7311580905,2550,2550,2550,2550,0
|
|
20231205,180600,7311580905,2550,2550,2550,2550,0
|
|
20231205,180500,7311580905,2550,2550,2550,2550,0
|
|
20231205,180400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,180300,7311580905,2550,2550,2550,2550,0
|
|
20231205,180200,7311580905,2550,2550,2550,2550,0
|
|
20231205,180100,7311580905,2550,2550,2550,2550,0
|
|
20231205,180000,7311580905,2550,2550,2550,2550,0
|
|
20231205,175900,7311580905,2550,2550,2550,2550,0
|
|
20231205,175800,7311580905,2550,2550,2550,2550,0
|
|
20231205,175700,7311580905,2550,2550,2550,2550,0
|
|
20231205,175600,7311580905,2550,2550,2550,2550,0
|
|
20231205,175500,7311580905,2550,2550,2550,2550,0
|
|
20231205,175400,7311580905,2550,2550,2550,2550,0
|
|
20231205,175300,7311580905,2550,2550,2550,2550,0
|
|
20231205,175200,7311580905,2550,2550,2550,2550,0
|
|
20231205,175100,7311580905,2550,2550,2550,2550,0
|
|
20231205,175000,7311580905,2550,2550,2550,2550,0
|
|
20231205,174900,7311580905,2550,2550,2550,2550,0
|
|
20231205,174800,7311580905,2550,2550,2550,2550,0
|
|
20231205,174700,7311580905,2550,2550,2550,2550,0
|
|
20231205,174600,7311580905,2550,2550,2550,2550,0
|
|
20231205,174500,7311580905,2550,2550,2550,2550,0
|
|
20231205,174400,7311580905,2550,2550,2550,2550,0
|
|
20231205,174300,7311580905,2550,2550,2550,2550,0
|
|
20231205,174200,7311580905,2550,2550,2550,2550,0
|
|
20231205,174100,7311580905,2550,2550,2550,2550,0
|
|
20231205,174000,7311580905,2550,2550,2550,2550,0
|
|
20231205,173900,7311580905,2550,2550,2550,2550,0
|
|
20231205,173800,7311580905,2550,2550,2550,2550,0
|
|
20231205,173700,7311580905,2550,2550,2550,2550,0
|
|
20231205,173600,7311580905,2550,2550,2550,2550,0
|
|
20231205,173500,7311580905,2550,2550,2550,2550,0
|
|
20231205,173400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,173300,7311580905,2550,2550,2550,2550,0
|
|
20231205,173200,7311580905,2550,2550,2550,2550,0
|
|
20231205,173100,7311580905,2550,2550,2550,2550,0
|
|
20231205,173000,7311580905,2550,2550,2550,2550,0
|
|
20231205,172900,7311580905,2550,2550,2550,2550,0
|
|
20231205,172800,7311580905,2550,2550,2550,2550,0
|
|
20231205,172700,7311580905,2550,2550,2550,2550,0
|
|
20231205,172600,7311580905,2550,2550,2550,2550,0
|
|
20231205,172500,7311580905,2550,2550,2550,2550,0
|
|
20231205,172400,7311580905,2550,2550,2550,2550,0
|
|
20231205,172300,7311580905,2550,2550,2550,2550,0
|
|
20231205,172200,7311580905,2550,2550,2550,2550,0
|
|
20231205,172100,7311580905,2550,2550,2550,2550,0
|
|
20231205,172000,7311580905,2550,2550,2550,2550,0
|
|
20231205,171900,7311580905,2550,2550,2550,2550,0
|
|
20231205,171800,7311580905,2550,2550,2550,2550,0
|
|
20231205,171700,7311580905,2550,2550,2550,2550,0
|
|
20231205,171600,7311580905,2550,2550,2550,2550,0
|
|
20231205,171500,7311580905,2550,2550,2550,2550,0
|
|
20231205,171400,7311580905,2550,2550,2550,2550,0
|
|
20231205,171300,7311580905,2550,2550,2550,2550,0
|
|
20231205,171200,7311580905,2550,2550,2550,2550,0
|
|
20231205,171100,7311580905,2550,2550,2550,2550,0
|
|
20231205,171000,7311580905,2550,2550,2550,2550,0
|
|
20231205,170900,7311580905,2550,2550,2550,2550,0
|
|
20231205,170800,7311580905,2550,2550,2550,2550,0
|
|
20231205,170700,7311580905,2550,2550,2550,2550,0
|
|
20231205,170600,7311580905,2550,2550,2550,2550,0
|
|
20231205,170500,7311580905,2550,2550,2550,2550,0
|
|
20231205,170400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,170300,7311580905,2550,2550,2550,2550,0
|
|
20231205,170200,7311580905,2550,2550,2550,2550,0
|
|
20231205,170100,7311580905,2550,2550,2550,2550,0
|
|
20231205,170000,7311580905,2550,2550,2550,2550,0
|
|
20231205,165900,7311580905,2550,2550,2550,2550,0
|
|
20231205,165800,7311580905,2550,2550,2550,2550,0
|
|
20231205,165700,7311580905,2550,2550,2550,2550,0
|
|
20231205,165600,7311580905,2550,2550,2550,2550,0
|
|
20231205,165500,7311580905,2550,2550,2550,2550,0
|
|
20231205,165400,7311580905,2550,2550,2550,2550,0
|
|
20231205,165300,7311580905,2550,2550,2550,2550,0
|
|
20231205,165200,7311580905,2550,2550,2550,2550,0
|
|
20231205,165100,7311580905,2550,2550,2550,2550,0
|
|
20231205,165000,7311580905,2550,2550,2550,2550,0
|
|
20231205,164900,7311580905,2550,2550,2550,2550,0
|
|
20231205,164800,7311580905,2550,2550,2550,2550,0
|
|
20231205,164700,7311580905,2550,2550,2550,2550,0
|
|
20231205,164600,7311580905,2550,2550,2550,2550,0
|
|
20231205,164500,7311580905,2550,2550,2550,2550,0
|
|
20231205,164400,7311580905,2550,2550,2550,2550,0
|
|
20231205,164300,7311580905,2550,2550,2550,2550,0
|
|
20231205,164200,7311580905,2550,2550,2550,2550,0
|
|
20231205,164100,7311580905,2550,2550,2550,2550,0
|
|
20231205,164000,7311580905,2550,2550,2550,2550,0
|
|
20231205,163900,7311580905,2550,2550,2550,2550,0
|
|
20231205,163800,7311580905,2550,2550,2550,2550,0
|
|
20231205,163700,7311580905,2550,2550,2550,2550,0
|
|
20231205,163600,7311580905,2550,2550,2550,2550,0
|
|
20231205,163500,7311580905,2550,2550,2550,2550,0
|
|
20231205,163400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,163300,7311580905,2550,2550,2550,2550,0
|
|
20231205,163200,7311580905,2550,2550,2550,2550,0
|
|
20231205,163100,7311580905,2550,2550,2550,2550,0
|
|
20231205,163000,7311580905,2550,2550,2550,2550,0
|
|
20231205,162900,7311580905,2550,2550,2550,2550,0
|
|
20231205,162800,7311580905,2550,2550,2550,2550,0
|
|
20231205,162700,7311580905,2550,2550,2550,2550,0
|
|
20231205,162600,7311580905,2550,2550,2550,2550,0
|
|
20231205,162500,7311580905,2550,2550,2550,2550,0
|
|
20231205,162400,7311580905,2550,2550,2550,2550,0
|
|
20231205,162300,7311580905,2550,2550,2550,2550,0
|
|
20231205,162200,7311580905,2550,2550,2550,2550,0
|
|
20231205,162100,7311580905,2550,2550,2550,2550,0
|
|
20231205,162000,7311580905,2550,2550,2550,2550,0
|
|
20231205,161900,7311580905,2550,2550,2550,2550,0
|
|
20231205,161800,7311580905,2550,2550,2550,2550,0
|
|
20231205,161700,7311580905,2550,2550,2550,2550,0
|
|
20231205,161600,7311580905,2550,2550,2550,2550,0
|
|
20231205,161500,7311580905,2550,2550,2550,2550,0
|
|
20231205,161400,7311580905,2550,2550,2550,2550,0
|
|
20231205,161300,7311580905,2550,2550,2550,2550,0
|
|
20231205,161200,7311580905,2550,2550,2550,2550,0
|
|
20231205,161100,7311580905,2550,2550,2550,2550,0
|
|
20231205,161000,7311580905,2550,2550,2550,2550,0
|
|
20231205,160900,7311580905,2550,2550,2550,2550,0
|
|
20231205,160800,7311580905,2550,2550,2550,2550,0
|
|
20231205,160700,7311580905,2550,2550,2550,2550,0
|
|
20231205,160600,7311580905,2550,2550,2550,2550,0
|
|
20231205,160500,7311580905,2550,2550,2550,2550,0
|
|
20231205,160400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,160300,7311580905,2550,2550,2550,2550,0
|
|
20231205,160200,7311580905,2550,2550,2550,2550,0
|
|
20231205,160100,7311580905,2550,2550,2550,2550,0
|
|
20231205,160000,7311580905,2550,2550,2550,2550,0
|
|
20231205,155900,7311580905,2550,2550,2550,2550,0
|
|
20231205,155800,7311580905,2550,2550,2550,2550,0
|
|
20231205,155700,7311580905,2550,2550,2550,2550,0
|
|
20231205,155600,7311580905,2550,2550,2550,2550,0
|
|
20231205,155500,7311580905,2550,2550,2550,2550,0
|
|
20231205,155400,7311580905,2550,2550,2550,2550,0
|
|
20231205,155300,7311580905,2550,2550,2550,2550,0
|
|
20231205,155200,7311580905,2550,2550,2550,2550,0
|
|
20231205,155100,7311580905,2550,2550,2550,2550,0
|
|
20231205,155000,7311580905,2550,2550,2550,2550,0
|
|
20231205,154900,7311580905,2550,2550,2550,2550,0
|
|
20231205,154800,7311580905,2550,2550,2550,2550,0
|
|
20231205,154700,7311580905,2550,2550,2550,2550,0
|
|
20231205,154600,7311580905,2550,2550,2550,2550,0
|
|
20231205,154500,7311580905,2550,2550,2550,2550,0
|
|
20231205,154400,7311580905,2550,2550,2550,2550,0
|
|
20231205,154300,7311580905,2550,2550,2550,2550,0
|
|
20231205,154200,7311580905,2550,2550,2550,2550,0
|
|
20231205,154100,7311580905,2550,2550,2550,2550,0
|
|
20231205,154000,7311580905,2550,2550,2550,2550,0
|
|
20231205,153900,7311580905,2550,2550,2550,2550,0
|
|
20231205,153800,7311580905,2550,2550,2550,2550,0
|
|
20231205,153700,7311580905,2550,2550,2550,2550,0
|
|
20231205,153600,7311580905,2550,2550,2550,2550,0
|
|
20231205,153500,7311580905,2550,2550,2550,2550,0
|
|
20231205,153400,7311580905,2550,2550,2550,2550,41134
|
|
20231205,153300,7311580905,2550,2550,2550,2550,0
|
|
20231205,153200,7311580905,2550,2550,2550,2550,0
|
|
20231205,153100,7311580905,2550,2550,2550,2550,0
|
|
20231205,153000,7311580905,2550,2550,2550,2550,41134
|
|
20231205,152900,7206689205,2545,2545,2545,2545,0
|
|
20231205,152800,7206689205,2545,2545,2545,2545,0
|
|
20231205,152700,7206689205,2545,2545,2545,2545,0
|
|
20231205,152600,7206689205,2545,2545,2545,2545,0
|
|
20231205,152500,7206689205,2545,2545,2545,2545,0
|
|
20231205,152400,7206689205,2545,2545,2545,2545,0
|
|
20231205,152300,7206689205,2545,2545,2545,2545,0
|
|
20231205,152200,7206689205,2545,2545,2545,2545,0
|
|
20231205,152100,7206689205,2545,2545,2545,2545,0
|
|
20231205,152000,7206689205,2545,2545,2545,2545,0
|
|
20231205,151900,7206689205,2545,2545,2550,2545,17391
|
|
20231205,151800,7162425430,2545,2545,2550,2545,2852
|
|
20231205,151700,7155163385,2550,2555,2555,2550,6270
|
|
20231205,151600,7139174880,2555,2555,2555,2550,2771
|
|
20231205,151500,7132095230,2550,2550,2555,2550,2863
|
|
20231205,151400,7124793270,2550,2555,2555,2550,3719
|
|
20231205,151300,7115309550,2560,2550,2560,2550,413
|
|
20231205,151200,7114253455,2560,2560,2565,2555,3752
|
|
20231205,151100,7104652345,2550,2545,2565,2545,6094
|
|
20231205,151000,7089078895,2545,2550,2550,2545,8993
|
|
20231205,150900,7066159845,2545,2550,2550,2545,3387
|
|
20231205,150800,7057529805,2550,2545,2550,2545,4500
|
|
20231205,150700,7046076300,2545,2545,2550,2545,8055
|
|
20231205,150600,7025573720,2545,2545,2550,2540,2217
|
|
20231205,150500,7019927010,2545,2545,2550,2540,6162
|
|
20231205,150400,7004262660,2540,2550,2550,2540,9971
|
|
20231205,150300,6978918140,2555,2545,2565,2545,20113
|
|
20231205,150200,6927712890,2550,2550,2550,2545,2334
|
|
20231205,150100,6921771755,2550,2545,2550,2545,3442
|
|
20231205,150000,6913011360,2545,2550,2550,2545,4580
|
|
20231205,145900,6901354355,2545,2545,2550,2545,3946
|
|
20231205,145800,6891311635,2545,2545,2550,2545,6090
|
|
20231205,145700,6875802395,2545,2550,2550,2545,579
|
|
20231205,145600,6874326300,2545,2550,2550,2545,2796
|
|
20231205,145500,6867209925,2550,2550,2550,2545,964
|
|
20231205,145400,6864753905,2550,2545,2550,2545,1197
|
|
20231205,145300,6861707020,2545,2550,2550,2545,1382
|
|
20231205,145200,6858183080,2550,2550,2565,2545,1741
|
|
20231205,145100,6853746835,2550,2550,2565,2550,8819
|
|
20231205,145000,6831221070,2550,2555,2570,2550,2783
|
|
20231205,144900,6824107490,2570,2565,2570,2550,17717
|
|
20231205,144800,6778893045,2555,2565,2570,2555,2822
|
|
20231205,144700,6771675760,2560,2570,2570,2560,702
|
|
20231205,144600,6769876270,2570,2580,2580,2555,4868
|
|
20231205,144500,6757431545,2580,2555,2580,2555,4673
|
|
20231205,144400,6745456805,2550,2555,2555,2550,1549
|
|
20231205,144300,6741499875,2550,2550,2555,2550,1568
|
|
20231205,144200,6737496475,2550,2555,2555,2550,5390
|
|
20231205,144100,6723750825,2555,2545,2555,2545,505
|
|
20231205,144000,6722461980,2555,2550,2555,2545,9806
|
|
20231205,143900,6697475420,2550,2545,2550,2545,11703
|
|
20231205,143800,6667687860,2545,2550,2550,2545,1227
|
|
20231205,143700,6664560160,2550,2550,2550,2550,5180
|
|
20231205,143600,6651351160,2550,2550,2550,2545,2752
|
|
20231205,143500,6644335060,2545,2550,2550,2545,6825
|
|
20231205,143400,6626932975,2555,2550,2555,2550,3940
|
|
20231205,143300,6616885175,2555,2555,2555,2550,20635
|
|
20231205,143200,6564258910,2550,2555,2560,2550,3863
|
|
20231205,143100,6554394415,2550,2550,2555,2550,5389
|
|
20231205,143000,6540639465,2550,2555,2555,2550,8324
|
|
20231205,142900,6519397175,2555,2555,2560,2555,5475
|
|
20231205,142800,6505407945,2555,2555,2555,2555,1526
|
|
20231205,142700,6501509015,2555,2560,2560,2555,3004
|
|
20231205,142600,6493833600,2560,2560,2565,2555,3444
|
|
20231205,142500,6485020690,2560,2560,2565,2555,8169
|
|
20231205,142400,6464122900,2560,2560,2560,2560,6199
|
|
20231205,142300,6448253460,2560,2560,2560,2560,1135
|
|
20231205,142200,6445347860,2560,2555,2560,2555,3498
|
|
20231205,142100,6436403575,2555,2560,2560,2555,23690
|
|
20231205,142000,6375873125,2560,2560,2560,2555,2474
|
|
20231205,141900,6369547535,2555,2560,2560,2555,2696
|
|
20231205,141800,6362654130,2560,2560,2560,2555,2779
|
|
20231205,141700,6355540130,2560,2565,2565,2560,2198
|
|
20231205,141600,6349912950,2565,2560,2565,2560,674
|
|
20231205,141500,6348184145,2565,2555,2565,2555,4954
|
|
20231205,141400,6335498510,2560,2560,2560,2560,6757
|
|
20231205,141300,6318200590,2560,2560,2560,2555,881
|
|
20231205,141200,6315949565,2555,2565,2565,2555,16932
|
|
20231205,141100,6272611325,2565,2565,2565,2560,1042
|
|
20231205,141000,6269938950,2565,2565,2565,2560,2548
|
|
20231205,140900,6263408330,2565,2565,2565,2560,408
|
|
20231205,140800,6262362000,2565,2560,2565,2560,6112
|
|
20231205,140700,6246700220,2565,2565,2565,2560,811
|
|
20231205,140600,6244621005,2560,2570,2570,2560,11078
|
|
20231205,140500,6216251240,2570,2565,2570,2560,14291
|
|
20231205,140400,6179649160,2565,2570,2570,2565,12710
|
|
20231205,140300,6147042480,2570,2565,2570,2565,2572
|
|
20231205,140200,6140444245,2565,2565,2570,2565,1835
|
|
20231205,140100,6135737455,2565,2570,2570,2565,1769
|
|
20231205,140000,6131199620,2565,2570,2575,2565,14076
|
|
20231205,135900,6095020770,2570,2575,2575,2570,861
|
|
20231205,135800,6092804695,2575,2575,2575,2570,1591
|
|
20231205,135700,6088708830,2575,2575,2575,2575,47
|
|
20231205,135600,6088587805,2570,2575,2575,2570,2769
|
|
20231205,135500,6081467640,2575,2575,2575,2570,6810
|
|
20231205,135400,6063964820,2570,2575,2575,2570,1096
|
|
20231205,135300,6061147780,2575,2575,2575,2570,1850
|
|
20231205,135200,6056390345,2570,2575,2575,2570,3148
|
|
20231205,135100,6048297440,2575,2575,2580,2570,3745
|
|
20231205,135000,6038660070,2575,2570,2580,2570,1481
|
|
20231205,134900,6034846720,2575,2585,2585,2575,15681
|
|
20231205,134800,5994454930,2585,2585,2590,2580,20616
|
|
20231205,134700,5941260115,2585,2585,2585,2585,368
|
|
20231205,134600,5940308835,2585,2585,2585,2585,128
|
|
20231205,134500,5939977955,2585,2585,2585,2585,943
|
|
20231205,134400,5937540300,2585,2585,2585,2580,1105
|
|
20231205,134300,5934684540,2585,2580,2585,2580,3495
|
|
20231205,134200,5925663895,2585,2580,2585,2580,2863
|
|
20231205,134100,5918273075,2580,2590,2590,2580,536
|
|
20231205,134000,5916888710,2585,2590,2590,2580,1186
|
|
20231205,133900,5913822850,2590,2590,2590,2580,2915
|
|
20231205,133800,5906292920,2580,2590,2590,2580,15067
|
|
20231205,133700,5867315385,2590,2590,2590,2585,4130
|
|
20231205,133600,5856620500,2585,2590,2590,2585,930
|
|
20231205,133500,5854212440,2585,2595,2595,2585,4463
|
|
20231205,133400,5842642045,2590,2600,2600,2585,6683
|
|
20231205,133300,5825333095,2595,2595,2600,2585,5965
|
|
20231205,133200,5809868000,2590,2585,2595,2580,16219
|
|
20231205,133100,5767938725,2580,2585,2585,2580,647
|
|
20231205,133000,5766268405,2580,2580,2585,2580,533
|
|
20231205,132900,5764892250,2575,2580,2585,2575,6326
|
|
20231205,132800,5748595555,2580,2585,2585,2580,1859
|
|
20231205,132700,5743797335,2585,2585,2585,2580,2617
|
|
20231205,132600,5737040455,2585,2585,2585,2580,2616
|
|
20231205,132500,5730283370,2580,2580,2585,2580,1168
|
|
20231205,132400,5727269875,2580,2580,2580,2575,4143
|
|
20231205,132300,5716598130,2580,2580,2580,2575,5024
|
|
20231205,132200,5703640695,2585,2580,2585,2580,2127
|
|
20231205,132100,5698152550,2585,2580,2585,2575,3858
|
|
20231205,132000,5688198885,2575,2580,2580,2575,7759
|
|
20231205,131900,5668185665,2580,2575,2580,2575,1044
|
|
20231205,131800,5665495055,2580,2585,2585,2575,8187
|
|
20231205,131700,5644393530,2585,2580,2585,2580,4549
|
|
20231205,131600,5632642040,2585,2580,2585,2575,6188
|
|
20231205,131500,5616678160,2580,2575,2580,2575,2240
|
|
20231205,131400,5610910115,2575,2580,2580,2575,1063
|
|
20231205,131300,5608170465,2575,2580,2585,2575,9944
|
|
20231205,131200,5582518840,2580,2585,2585,2580,6596
|
|
20231205,131100,5565500500,2585,2585,2585,2580,1943
|
|
20231205,131000,5560481130,2585,2585,2585,2580,1656
|
|
20231205,130900,5556203760,2585,2585,2585,2580,10636
|
|
20231205,130800,5528727110,2585,2585,2590,2585,4901
|
|
20231205,130700,5516056395,2590,2595,2595,2585,382
|
|
20231205,130600,5515067625,2595,2590,2600,2590,4830
|
|
20231205,130500,5502537090,2590,2590,2590,2590,2577
|
|
20231205,130400,5495862660,2590,2595,2595,2590,11298
|
|
20231205,130300,5466600790,2595,2595,2595,2590,7687
|
|
20231205,130200,5446661585,2595,2595,2595,2595,83
|
|
20231205,130100,5446446200,2595,2595,2595,2595,2729
|
|
20231205,130000,5439364445,2590,2595,2595,2590,1040
|
|
20231205,125900,5436670230,2590,2595,2595,2590,9210
|
|
20231205,125800,5412802170,2595,2600,2600,2595,707
|
|
20231205,125700,5410965445,2600,2600,2600,2595,192
|
|
20231205,125600,5410466270,2595,2590,2595,2590,9212
|
|
20231205,125500,5386595545,2595,2595,2595,2590,10538
|
|
20231205,125400,5359301945,2590,2595,2595,2590,4102
|
|
20231205,125300,5348673355,2595,2595,2595,2590,615
|
|
20231205,125200,5347080035,2595,2595,2595,2590,7117
|
|
20231205,125100,5328641705,2595,2595,2595,2590,1554
|
|
20231205,125000,5324615490,2595,2595,2595,2590,3248
|
|
20231205,124900,5316187030,2595,2600,2600,2595,7571
|
|
20231205,124800,5296540235,2600,2600,2600,2600,1101
|
|
20231205,124700,5293677635,2600,2600,2600,2600,2056
|
|
20231205,124600,5288332035,2600,2600,2600,2595,8751
|
|
20231205,124500,5265579440,2595,2600,2600,2595,922
|
|
20231205,124400,5263183045,2600,2600,2600,2595,714
|
|
20231205,124300,5261327175,2600,2595,2605,2590,2581
|
|
20231205,124200,5254628350,2595,2600,2600,2595,2843
|
|
20231205,124100,5247247070,2595,2600,2600,2590,8253
|
|
20231205,124000,5225842955,2595,2605,2605,2595,11874
|
|
20231205,123900,5195020515,2605,2600,2605,2600,3023
|
|
20231205,123800,5187160330,2600,2605,2605,2600,3711
|
|
20231205,123700,5177505570,2605,2605,2605,2605,5863
|
|
20231205,123600,5162232455,2605,2610,2610,2605,2888
|
|
20231205,123500,5154699780,2600,2605,2605,2600,2362
|
|
20231205,123400,5148548180,2600,2605,2605,2600,131
|
|
20231205,123300,5148206930,2605,2605,2605,2600,136
|
|
20231205,123200,5147852955,2605,2600,2605,2600,3480
|
|
20231205,123100,5138802455,2605,2600,2605,2600,9802
|
|
20231205,123000,5113316220,2605,2605,2610,2600,2815
|
|
20231205,122900,5105992925,2605,2600,2605,2600,467
|
|
20231205,122800,5104777525,2600,2605,2605,2600,922
|
|
20231205,122700,5102376825,2605,2605,2610,2605,2825
|
|
20231205,122600,5095005285,2605,2610,2610,2600,1201
|
|
20231205,122500,5091876905,2610,2600,2610,2600,1095
|
|
20231205,122400,5089028955,2600,2600,2610,2595,521
|
|
20231205,122300,5087675340,2600,2605,2610,2600,22546
|
|
20231205,122200,5029051380,2600,2610,2615,2600,6406
|
|
20231205,122100,5012363865,2615,2610,2615,2610,107
|
|
20231205,122000,5012084590,2610,2605,2610,2605,6298
|
|
20231205,121900,4995677300,2605,2605,2610,2605,4636
|
|
20231205,121800,4983583020,2605,2605,2605,2600,3206
|
|
20231205,121700,4975231640,2605,2605,2605,2600,2295
|
|
20231205,121600,4969257770,2600,2605,2605,2600,1352
|
|
20231205,121500,4965740140,2605,2600,2605,2600,347
|
|
20231205,121400,4964837335,2600,2600,2605,2600,2608
|
|
20231205,121300,4958052235,2600,2600,2605,2600,2313
|
|
20231205,121200,4952037680,2605,2605,2605,2600,6577
|
|
20231205,121100,4934926725,2605,2600,2605,2600,1430
|
|
20231205,121000,4931204495,2600,2600,2605,2600,4541
|
|
20231205,120900,4919397490,2600,2605,2605,2600,2467
|
|
20231205,120800,4912982250,2605,2605,2605,2600,3325
|
|
20231205,120700,4904332435,2605,2605,2610,2605,4873
|
|
20231205,120600,4891638260,2605,2605,2610,2605,6473
|
|
20231205,120500,4874773580,2605,2605,2605,2605,1
|
|
20231205,120400,4874770975,2605,2605,2610,2605,838
|
|
20231205,120300,4872586730,2605,2610,2610,2605,1297
|
|
20231205,120200,4869205900,2610,2610,2610,2605,2299
|
|
20231205,120100,4863211145,2605,2610,2610,2605,4546
|
|
20231205,120000,4851368135,2610,2610,2610,2605,894
|
|
20231205,115900,4849036925,2610,2610,2615,2610,1346
|
|
20231205,115800,4845523850,2610,2610,2610,2605,1644
|
|
20231205,115700,4841234025,2610,2610,2610,2610,952
|
|
20231205,115600,4838749305,2610,2610,2610,2610,2749
|
|
20231205,115500,4831574415,2610,2615,2625,2610,1476
|
|
20231205,115400,4827721975,2610,2610,2610,2610,74
|
|
20231205,115300,4827528835,2610,2610,2620,2610,1613
|
|
20231205,115200,4823318405,2605,2620,2625,2605,18292
|
|
20231205,115100,4775497990,2620,2615,2620,2615,5493
|
|
20231205,115000,4761123475,2615,2615,2615,2610,5067
|
|
20231205,114900,4747898460,2615,2615,2615,2610,4030
|
|
20231205,114800,4737364350,2615,2615,2615,2610,294
|
|
20231205,114700,4736595550,2615,2615,2620,2615,4787
|
|
20231205,114600,4724076545,2615,2615,2615,2615,3960
|
|
20231205,114500,4713721145,2615,2610,2615,2610,935
|
|
20231205,114400,4711279800,2615,2615,2615,2615,2624
|
|
20231205,114300,4704418040,2610,2615,2615,2610,1279
|
|
20231205,114200,4701079340,2615,2620,2620,2615,5667
|
|
20231205,114100,4686259180,2615,2615,2615,2615,1121
|
|
20231205,114000,4683327765,2615,2620,2625,2615,12508
|
|
20231205,113900,4650609600,2620,2620,2625,2620,7667
|
|
20231205,113800,4630520345,2625,2620,2625,2620,2022
|
|
20231205,113700,4625222645,2625,2620,2625,2620,12559
|
|
20231205,113600,4592317905,2625,2630,2630,2620,3964
|
|
20231205,113500,4581917735,2630,2630,2630,2625,1068
|
|
20231205,113400,4579113895,2630,2625,2630,2620,4226
|
|
20231205,113300,4568027785,2625,2625,2625,2625,4078
|
|
20231205,113200,4557323035,2625,2620,2625,2615,3648
|
|
20231205,113100,4547770215,2620,2620,2620,2615,1535
|
|
20231205,113000,4543749695,2620,2620,2625,2615,1146
|
|
20231205,112900,4540746945,2620,2620,2620,2615,1227
|
|
20231205,112800,4537534005,2620,2620,2620,2615,366
|
|
20231205,112700,4536576000,2615,2625,2625,2615,3891
|
|
20231205,112600,4526382190,2630,2620,2630,2620,2856
|
|
20231205,112500,4518893660,2615,2620,2625,2615,16867
|
|
20231205,112400,4474718280,2620,2630,2635,2620,27311
|
|
20231205,112300,4402998840,2630,2640,2640,2625,42179
|
|
20231205,112200,4291927955,2635,2635,2640,2625,12641
|
|
20231205,112100,4258626280,2635,2640,2645,2625,84811
|
|
20231205,112000,4035013760,2635,2630,2640,2625,23569
|
|
20231205,111900,3972891465,2625,2625,2630,2620,15612
|
|
20231205,111800,3931894530,2625,2615,2625,2615,13634
|
|
20231205,111700,3896187205,2615,2615,2615,2610,1415
|
|
20231205,111600,3892493630,2615,2615,2615,2610,73
|
|
20231205,111500,3892302885,2615,2615,2615,2615,1093
|
|
20231205,111400,3889444690,2615,2615,2615,2610,2037
|
|
20231205,111300,3884127955,2615,2615,2615,2610,1326
|
|
20231205,111200,3880661665,2610,2615,2615,2610,2912
|
|
20231205,111100,3873061015,2615,2620,2620,2615,1048
|
|
20231205,111000,3870320320,2620,2620,2620,2615,1087
|
|
20231205,110900,3867472460,2620,2615,2620,2615,5741
|
|
20231205,110800,3852459350,2620,2620,2620,2615,4348
|
|
20231205,110700,3841088550,2620,2620,2620,2620,3298
|
|
20231205,110600,3832447790,2625,2620,2625,2620,11875
|
|
20231205,110500,3801334930,2625,2630,2630,2625,19553
|
|
20231205,110400,3750005495,2630,2630,2630,2625,2840
|
|
20231205,110300,3742546715,2630,2630,2630,2625,3574
|
|
20231205,110200,3733161025,2630,2630,2630,2630,253
|
|
20231205,110100,3732495635,2625,2625,2630,2625,321
|
|
20231205,110000,3731651795,2630,2630,2630,2625,6338
|
|
20231205,105900,3715002625,2630,2635,2635,2625,3391
|
|
20231205,105800,3706080385,2635,2630,2635,2630,6437
|
|
20231205,105700,3689146090,2630,2630,2630,2630,702
|
|
20231205,105600,3687299830,2630,2630,2635,2630,3153
|
|
20231205,105500,3679007420,2630,2630,2630,2625,7163
|
|
20231205,105400,3660197730,2630,2630,2635,2630,5118
|
|
20231205,105300,3646737260,2630,2630,2635,2630,3224
|
|
20231205,105200,3638247480,2635,2630,2635,2630,5336
|
|
20231205,105100,3624188495,2625,2625,2630,2625,1716
|
|
20231205,105000,3619676440,2630,2635,2635,2625,5038
|
|
20231205,104900,3606449905,2635,2630,2635,2625,7100
|
|
20231205,104800,3587777895,2625,2630,2630,2625,17276
|
|
20231205,104700,3542369995,2630,2630,2635,2630,2788
|
|
20231205,104600,3535035210,2630,2630,2630,2625,5489
|
|
20231205,104500,3520601120,2630,2635,2635,2625,21282
|
|
20231205,104400,3464630260,2635,2630,2635,2630,12332
|
|
20231205,104300,3432191520,2630,2625,2630,2625,3610
|
|
20231205,104200,3422711525,2630,2630,2630,2620,8686
|
|
20231205,104100,3399912740,2630,2620,2630,2620,9391
|
|
20231205,104000,3375247835,2620,2630,2630,2620,5381
|
|
20231205,103900,3361120575,2630,2630,2635,2625,8384
|
|
20231205,103800,3339060120,2635,2620,2640,2620,2351
|
|
20231205,103700,3332887465,2640,2605,2640,2605,18594
|
|
20231205,103600,3283975670,2605,2620,2625,2605,10585
|
|
20231205,103500,3256307525,2625,2620,2625,2620,3750
|
|
20231205,103400,3246481930,2620,2625,2625,2615,22117
|
|
20231205,103300,3188536025,2625,2635,2640,2620,27301
|
|
20231205,103200,3116726835,2635,2640,2645,2625,38088
|
|
20231205,103100,3016370335,2640,2635,2645,2635,29610
|
|
20231205,103000,2938251590,2640,2625,2640,2625,21460
|
|
20231205,102900,2881767550,2625,2625,2630,2620,13574
|
|
20231205,102800,2846161070,2625,2610,2625,2600,23322
|
|
20231205,102700,2785136315,2610,2610,2610,2605,1878
|
|
20231205,102600,2780239760,2610,2610,2610,2600,2339
|
|
20231205,102500,2774146060,2600,2605,2605,2600,6989
|
|
20231205,102400,2755941855,2605,2595,2605,2595,2326
|
|
20231205,102300,2749905135,2595,2590,2600,2590,11984
|
|
20231205,102200,2718777915,2600,2600,2600,2590,829
|
|
20231205,102100,2716626585,2590,2595,2600,2590,1669
|
|
20231205,102000,2712296220,2590,2595,2600,2590,6981
|
|
20231205,101900,2694192780,2600,2595,2600,2595,872
|
|
20231205,101800,2691929740,2595,2595,2595,2595,679
|
|
20231205,101700,2690167735,2595,2590,2595,2590,18595
|
|
20231205,101600,2641979195,2595,2590,2595,2590,3983
|
|
20231205,101500,2631655720,2590,2595,2595,2590,15250
|
|
20231205,101400,2592153725,2595,2590,2595,2590,6354
|
|
20231205,101300,2575696815,2590,2595,2600,2590,8631
|
|
20231205,101200,2553303605,2595,2600,2600,2595,2413
|
|
20231205,101100,2547041620,2600,2600,2600,2595,5776
|
|
20231205,101000,2532024770,2600,2595,2600,2590,2952
|
|
20231205,100900,2524368020,2590,2600,2600,2590,5227
|
|
20231205,100800,2510798135,2595,2600,2600,2595,816
|
|
20231205,100700,2508676545,2600,2595,2600,2590,13456
|
|
20231205,100600,2473758970,2595,2590,2595,2590,1175
|
|
20231205,100500,2470709895,2590,2590,2595,2590,3358
|
|
20231205,100400,2462003710,2590,2590,2595,2590,1625
|
|
20231205,100300,2457794885,2590,2595,2595,2590,5061
|
|
20231205,100200,2444682195,2595,2600,2605,2595,16542
|
|
20231205,100100,2401701735,2600,2605,2610,2600,4481
|
|
20231205,100000,2390015395,2605,2605,2615,2600,3544
|
|
20231205,095900,2380769995,2610,2610,2610,2605,11727
|
|
20231205,095800,2350212895,2610,2610,2615,2610,11369
|
|
20231205,095700,2320539225,2615,2605,2615,2605,9384
|
|
20231205,095600,2296034120,2605,2610,2610,2605,2877
|
|
20231205,095500,2288535900,2605,2600,2615,2600,9845
|
|
20231205,095400,2262853190,2605,2605,2605,2600,4562
|
|
20231205,095300,2250969905,2605,2600,2605,2600,409
|
|
20231205,095200,2249905315,2605,2600,2605,2600,2404
|
|
20231205,095100,2243647155,2600,2605,2610,2600,9150
|
|
20231205,095000,2219821430,2605,2605,2605,2600,4136
|
|
20231205,094900,2209047190,2610,2610,2610,2605,6278
|
|
20231205,094800,2192691550,2605,2605,2610,2600,6332
|
|
20231205,094700,2176190605,2605,2605,2610,2600,18125
|
|
20231205,094600,2129024025,2605,2600,2605,2600,7881
|
|
20231205,094500,2108500020,2600,2595,2600,2595,13159
|
|
20231205,094400,2074291620,2595,2590,2600,2590,13026
|
|
20231205,094300,2040494565,2595,2590,2595,2590,838
|
|
20231205,094200,2038322970,2590,2590,2595,2585,9623
|
|
20231205,094100,2013405570,2585,2585,2585,2580,8107
|
|
20231205,094000,1992449430,2580,2580,2585,2580,4942
|
|
20231205,093900,1979693500,2580,2585,2590,2580,3368
|
|
20231205,093800,1971001665,2580,2595,2595,2580,19771
|
|
20231205,093700,1919797700,2600,2595,2600,2595,21466
|
|
20231205,093600,1864065280,2595,2590,2600,2585,43114
|
|
20231205,093500,1752315395,2590,2585,2590,2580,6848
|
|
20231205,093400,1734615795,2585,2585,2585,2580,3510
|
|
20231205,093300,1725543245,2585,2570,2585,2565,31765
|
|
20231205,093200,1643752745,2570,2570,2570,2565,4618
|
|
20231205,093100,1631889670,2570,2565,2570,2565,5128
|
|
20231205,093000,1618731085,2565,2570,2570,2565,3395
|
|
20231205,092900,1610022755,2565,2570,2570,2565,4177
|
|
20231205,092800,1599308735,2570,2570,2570,2570,2592
|
|
20231205,092700,1592647295,2570,2570,2570,2565,2179
|
|
20231205,092600,1587047350,2565,2560,2570,2560,2456
|
|
20231205,092500,1580742030,2570,2565,2570,2565,4743
|
|
20231205,092400,1568575410,2565,2565,2570,2560,9887
|
|
20231205,092300,1543211080,2560,2565,2570,2560,5867
|
|
20231205,092200,1528159130,2565,2570,2570,2560,11118
|
|
20231205,092100,1499650240,2570,2570,2575,2565,2386
|
|
20231205,092000,1493519365,2575,2570,2575,2565,16135
|
|
20231205,091900,1452012710,2570,2570,2575,2560,28361
|
|
20231205,091800,1379228380,2570,2575,2575,2570,15931
|
|
20231205,091700,1338249570,2565,2565,2585,2565,8302
|
|
20231205,091600,1316896615,2560,2565,2575,2560,15554
|
|
20231205,091500,1277018865,2565,2580,2580,2560,19456
|
|
20231205,091400,1227114935,2580,2590,2590,2570,20953
|
|
20231205,091300,1172991375,2590,2580,2595,2570,15442
|
|
20231205,091200,1133027285,2580,2580,2580,2570,21934
|
|
20231205,091100,1076529690,2580,2560,2580,2550,16555
|
|
20231205,091000,1034033895,2555,2550,2560,2535,40238
|
|
20231205,090900,931494670,2550,2555,2560,2545,63999
|
|
20231205,090800,768222840,2550,2555,2560,2550,35620
|
|
20231205,090700,677223000,2555,2575,2575,2555,31634
|
|
20231205,090600,596145760,2575,2575,2580,2570,23594
|
|
20231205,090500,535463810,2570,2570,2575,2570,8033
|
|
20231205,090400,514805490,2575,2565,2575,2560,66671
|
|
20231205,090300,343745510,2565,2570,2570,2560,19509
|
|
20231205,090200,293704835,2570,2580,2580,2565,26100
|
|
20231205,090100,226545985,2580,2580,2590,2565,26224
|
|
20231205,090000,159028005,2590,2620,2620,2580,57860
|