577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,183300,7511223145,2445,2445,2445,2445,0
|
|
20231207,183200,7511223145,2445,2445,2445,2445,0
|
|
20231207,183100,7511223145,2445,2445,2445,2445,0
|
|
20231207,183000,7511223145,2445,2445,2445,2445,0
|
|
20231207,182900,7511223145,2445,2445,2445,2445,0
|
|
20231207,182800,7511223145,2445,2445,2445,2445,0
|
|
20231207,182700,7511223145,2445,2445,2445,2445,0
|
|
20231207,182600,7511223145,2445,2445,2445,2445,0
|
|
20231207,182500,7511223145,2445,2445,2445,2445,0
|
|
20231207,182400,7511223145,2445,2445,2445,2445,0
|
|
20231207,182300,7511223145,2445,2445,2445,2445,0
|
|
20231207,182200,7511223145,2445,2445,2445,2445,0
|
|
20231207,182100,7511223145,2445,2445,2445,2445,0
|
|
20231207,182000,7511223145,2445,2445,2445,2445,0
|
|
20231207,181900,7511223145,2445,2445,2445,2445,0
|
|
20231207,181800,7511223145,2445,2445,2445,2445,0
|
|
20231207,181700,7511223145,2445,2445,2445,2445,0
|
|
20231207,181600,7511223145,2445,2445,2445,2445,0
|
|
20231207,181500,7511223145,2445,2445,2445,2445,0
|
|
20231207,181400,7511223145,2445,2445,2445,2445,0
|
|
20231207,181300,7511223145,2445,2445,2445,2445,0
|
|
20231207,181200,7511223145,2445,2445,2445,2445,0
|
|
20231207,181100,7511223145,2445,2445,2445,2445,0
|
|
20231207,181000,7511223145,2445,2445,2445,2445,0
|
|
20231207,180900,7511223145,2445,2445,2445,2445,0
|
|
20231207,180800,7511223145,2445,2445,2445,2445,0
|
|
20231207,180700,7511223145,2445,2445,2445,2445,0
|
|
20231207,180600,7511223145,2445,2445,2445,2445,0
|
|
20231207,180500,7511223145,2445,2445,2445,2445,0
|
|
20231207,180400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,180300,7511223145,2445,2445,2445,2445,0
|
|
20231207,180200,7511223145,2445,2445,2445,2445,0
|
|
20231207,180100,7511223145,2445,2445,2445,2445,0
|
|
20231207,180000,7511223145,2445,2445,2445,2445,0
|
|
20231207,175900,7511223145,2445,2445,2445,2445,0
|
|
20231207,175800,7511223145,2445,2445,2445,2445,0
|
|
20231207,175700,7511223145,2445,2445,2445,2445,0
|
|
20231207,175600,7511223145,2445,2445,2445,2445,0
|
|
20231207,175500,7511223145,2445,2445,2445,2445,0
|
|
20231207,175400,7511223145,2445,2445,2445,2445,0
|
|
20231207,175300,7511223145,2445,2445,2445,2445,0
|
|
20231207,175200,7511223145,2445,2445,2445,2445,0
|
|
20231207,175100,7511223145,2445,2445,2445,2445,0
|
|
20231207,175000,7511223145,2445,2445,2445,2445,0
|
|
20231207,174900,7511223145,2445,2445,2445,2445,0
|
|
20231207,174800,7511223145,2445,2445,2445,2445,0
|
|
20231207,174700,7511223145,2445,2445,2445,2445,0
|
|
20231207,174600,7511223145,2445,2445,2445,2445,0
|
|
20231207,174500,7511223145,2445,2445,2445,2445,0
|
|
20231207,174400,7511223145,2445,2445,2445,2445,0
|
|
20231207,174300,7511223145,2445,2445,2445,2445,0
|
|
20231207,174200,7511223145,2445,2445,2445,2445,0
|
|
20231207,174100,7511223145,2445,2445,2445,2445,0
|
|
20231207,174000,7511223145,2445,2445,2445,2445,0
|
|
20231207,173900,7511223145,2445,2445,2445,2445,0
|
|
20231207,173800,7511223145,2445,2445,2445,2445,0
|
|
20231207,173700,7511223145,2445,2445,2445,2445,0
|
|
20231207,173600,7511223145,2445,2445,2445,2445,0
|
|
20231207,173500,7511223145,2445,2445,2445,2445,0
|
|
20231207,173400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,173300,7511223145,2445,2445,2445,2445,0
|
|
20231207,173200,7511223145,2445,2445,2445,2445,0
|
|
20231207,173100,7511223145,2445,2445,2445,2445,0
|
|
20231207,173000,7511223145,2445,2445,2445,2445,0
|
|
20231207,172900,7511223145,2445,2445,2445,2445,0
|
|
20231207,172800,7511223145,2445,2445,2445,2445,0
|
|
20231207,172700,7511223145,2445,2445,2445,2445,0
|
|
20231207,172600,7511223145,2445,2445,2445,2445,0
|
|
20231207,172500,7511223145,2445,2445,2445,2445,0
|
|
20231207,172400,7511223145,2445,2445,2445,2445,0
|
|
20231207,172300,7511223145,2445,2445,2445,2445,0
|
|
20231207,172200,7511223145,2445,2445,2445,2445,0
|
|
20231207,172100,7511223145,2445,2445,2445,2445,0
|
|
20231207,172000,7511223145,2445,2445,2445,2445,0
|
|
20231207,171900,7511223145,2445,2445,2445,2445,0
|
|
20231207,171800,7511223145,2445,2445,2445,2445,0
|
|
20231207,171700,7511223145,2445,2445,2445,2445,0
|
|
20231207,171600,7511223145,2445,2445,2445,2445,0
|
|
20231207,171500,7511223145,2445,2445,2445,2445,0
|
|
20231207,171400,7511223145,2445,2445,2445,2445,0
|
|
20231207,171300,7511223145,2445,2445,2445,2445,0
|
|
20231207,171200,7511223145,2445,2445,2445,2445,0
|
|
20231207,171100,7511223145,2445,2445,2445,2445,0
|
|
20231207,171000,7511223145,2445,2445,2445,2445,0
|
|
20231207,170900,7511223145,2445,2445,2445,2445,0
|
|
20231207,170800,7511223145,2445,2445,2445,2445,0
|
|
20231207,170700,7511223145,2445,2445,2445,2445,0
|
|
20231207,170600,7511223145,2445,2445,2445,2445,0
|
|
20231207,170500,7511223145,2445,2445,2445,2445,0
|
|
20231207,170400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,170300,7511223145,2445,2445,2445,2445,0
|
|
20231207,170200,7511223145,2445,2445,2445,2445,0
|
|
20231207,170100,7511223145,2445,2445,2445,2445,0
|
|
20231207,170000,7511223145,2445,2445,2445,2445,0
|
|
20231207,165900,7511223145,2445,2445,2445,2445,0
|
|
20231207,165800,7511223145,2445,2445,2445,2445,0
|
|
20231207,165700,7511223145,2445,2445,2445,2445,0
|
|
20231207,165600,7511223145,2445,2445,2445,2445,0
|
|
20231207,165500,7511223145,2445,2445,2445,2445,0
|
|
20231207,165400,7511223145,2445,2445,2445,2445,0
|
|
20231207,165300,7511223145,2445,2445,2445,2445,0
|
|
20231207,165200,7511223145,2445,2445,2445,2445,0
|
|
20231207,165100,7511223145,2445,2445,2445,2445,0
|
|
20231207,165000,7511223145,2445,2445,2445,2445,0
|
|
20231207,164900,7511223145,2445,2445,2445,2445,0
|
|
20231207,164800,7511223145,2445,2445,2445,2445,0
|
|
20231207,164700,7511223145,2445,2445,2445,2445,0
|
|
20231207,164600,7511223145,2445,2445,2445,2445,0
|
|
20231207,164500,7511223145,2445,2445,2445,2445,0
|
|
20231207,164400,7511223145,2445,2445,2445,2445,0
|
|
20231207,164300,7511223145,2445,2445,2445,2445,0
|
|
20231207,164200,7511223145,2445,2445,2445,2445,0
|
|
20231207,164100,7511223145,2445,2445,2445,2445,0
|
|
20231207,164000,7511223145,2445,2445,2445,2445,0
|
|
20231207,163900,7511223145,2445,2445,2445,2445,0
|
|
20231207,163800,7511223145,2445,2445,2445,2445,0
|
|
20231207,163700,7511223145,2445,2445,2445,2445,0
|
|
20231207,163600,7511223145,2445,2445,2445,2445,0
|
|
20231207,163500,7511223145,2445,2445,2445,2445,0
|
|
20231207,163400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,163300,7511223145,2445,2445,2445,2445,0
|
|
20231207,163200,7511223145,2445,2445,2445,2445,0
|
|
20231207,163100,7511223145,2445,2445,2445,2445,0
|
|
20231207,163000,7511223145,2445,2445,2445,2445,0
|
|
20231207,162900,7511223145,2445,2445,2445,2445,0
|
|
20231207,162800,7511223145,2445,2445,2445,2445,0
|
|
20231207,162700,7511223145,2445,2445,2445,2445,0
|
|
20231207,162600,7511223145,2445,2445,2445,2445,0
|
|
20231207,162500,7511223145,2445,2445,2445,2445,0
|
|
20231207,162400,7511223145,2445,2445,2445,2445,0
|
|
20231207,162300,7511223145,2445,2445,2445,2445,0
|
|
20231207,162200,7511223145,2445,2445,2445,2445,0
|
|
20231207,162100,7511223145,2445,2445,2445,2445,0
|
|
20231207,162000,7511223145,2445,2445,2445,2445,0
|
|
20231207,161900,7511223145,2445,2445,2445,2445,0
|
|
20231207,161800,7511223145,2445,2445,2445,2445,0
|
|
20231207,161700,7511223145,2445,2445,2445,2445,0
|
|
20231207,161600,7511223145,2445,2445,2445,2445,0
|
|
20231207,161500,7511223145,2445,2445,2445,2445,0
|
|
20231207,161400,7511223145,2445,2445,2445,2445,0
|
|
20231207,161300,7511223145,2445,2445,2445,2445,0
|
|
20231207,161200,7511223145,2445,2445,2445,2445,0
|
|
20231207,161100,7511223145,2445,2445,2445,2445,0
|
|
20231207,161000,7511223145,2445,2445,2445,2445,0
|
|
20231207,160900,7511223145,2445,2445,2445,2445,0
|
|
20231207,160800,7511223145,2445,2445,2445,2445,0
|
|
20231207,160700,7511223145,2445,2445,2445,2445,0
|
|
20231207,160600,7511223145,2445,2445,2445,2445,0
|
|
20231207,160500,7511223145,2445,2445,2445,2445,0
|
|
20231207,160400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,160300,7511223145,2445,2445,2445,2445,0
|
|
20231207,160200,7511223145,2445,2445,2445,2445,0
|
|
20231207,160100,7511223145,2445,2445,2445,2445,0
|
|
20231207,160000,7511223145,2445,2445,2445,2445,0
|
|
20231207,155900,7511223145,2445,2445,2445,2445,0
|
|
20231207,155800,7511223145,2445,2445,2445,2445,0
|
|
20231207,155700,7511223145,2445,2445,2445,2445,0
|
|
20231207,155600,7511223145,2445,2445,2445,2445,0
|
|
20231207,155500,7511223145,2445,2445,2445,2445,0
|
|
20231207,155400,7511223145,2445,2445,2445,2445,0
|
|
20231207,155300,7511223145,2445,2445,2445,2445,0
|
|
20231207,155200,7511223145,2445,2445,2445,2445,0
|
|
20231207,155100,7511223145,2445,2445,2445,2445,0
|
|
20231207,155000,7511223145,2445,2445,2445,2445,0
|
|
20231207,154900,7511223145,2445,2445,2445,2445,0
|
|
20231207,154800,7511223145,2445,2445,2445,2445,0
|
|
20231207,154700,7511223145,2445,2445,2445,2445,0
|
|
20231207,154600,7511223145,2445,2445,2445,2445,0
|
|
20231207,154500,7511223145,2445,2445,2445,2445,0
|
|
20231207,154400,7511223145,2445,2445,2445,2445,0
|
|
20231207,154300,7511223145,2445,2445,2445,2445,0
|
|
20231207,154200,7511223145,2445,2445,2445,2445,0
|
|
20231207,154100,7511223145,2445,2445,2445,2445,0
|
|
20231207,154000,7511223145,2445,2445,2445,2445,0
|
|
20231207,153900,7511223145,2445,2445,2445,2445,0
|
|
20231207,153800,7511223145,2445,2445,2445,2445,0
|
|
20231207,153700,7511223145,2445,2445,2445,2445,0
|
|
20231207,153600,7511223145,2445,2445,2445,2445,0
|
|
20231207,153500,7511223145,2445,2445,2445,2445,0
|
|
20231207,153400,7511223145,2445,2445,2445,2445,32563
|
|
20231207,153300,7511223145,2445,2445,2445,2445,0
|
|
20231207,153200,7511223145,2445,2445,2445,2445,0
|
|
20231207,153100,7511223145,2445,2445,2445,2445,0
|
|
20231207,153000,7511223145,2445,2445,2445,2445,32563
|
|
20231207,152900,7431606610,2445,2445,2445,2445,0
|
|
20231207,152800,7431606610,2445,2445,2445,2445,0
|
|
20231207,152700,7431606610,2445,2445,2445,2445,0
|
|
20231207,152600,7431606610,2445,2445,2445,2445,0
|
|
20231207,152500,7431606610,2445,2445,2445,2445,0
|
|
20231207,152400,7431606610,2445,2445,2445,2445,0
|
|
20231207,152300,7431606610,2445,2445,2445,2445,0
|
|
20231207,152200,7431606610,2445,2445,2445,2445,0
|
|
20231207,152100,7431606610,2445,2445,2445,2445,0
|
|
20231207,152000,7431606610,2445,2445,2445,2445,0
|
|
20231207,151900,7431606610,2445,2440,2445,2435,18349
|
|
20231207,151800,7386838195,2440,2435,2440,2435,21894
|
|
20231207,151700,7333476900,2440,2440,2440,2435,2412
|
|
20231207,151600,7327596955,2440,2440,2440,2435,12010
|
|
20231207,151500,7298330235,2440,2440,2445,2435,13658
|
|
20231207,151400,7265007160,2440,2440,2445,2440,133910
|
|
20231207,151300,6938215415,2445,2445,2445,2440,19284
|
|
20231207,151200,6891139510,2445,2445,2445,2440,7500
|
|
20231207,151100,6872802235,2445,2445,2445,2440,37812
|
|
20231207,151000,6780378495,2445,2450,2450,2445,4244
|
|
20231207,150900,6769994195,2450,2450,2450,2445,7078
|
|
20231207,150800,6752658110,2450,2445,2450,2445,21242
|
|
20231207,150700,6700688100,2450,2445,2450,2445,6365
|
|
20231207,150600,6685101200,2445,2450,2450,2445,6439
|
|
20231207,150500,6669347265,2450,2450,2450,2445,1445
|
|
20231207,150400,6665809270,2445,2450,2450,2445,4275
|
|
20231207,150300,6655351030,2450,2445,2450,2445,1256
|
|
20231207,150200,6652273840,2450,2450,2450,2450,1316
|
|
20231207,150100,6649049640,2450,2450,2450,2445,10139
|
|
20231207,150000,6624215130,2445,2450,2450,2445,1995
|
|
20231207,145900,6619331955,2450,2450,2450,2445,1583
|
|
20231207,145800,6615453610,2450,2450,2450,2445,1745
|
|
20231207,145700,6611181360,2450,2450,2450,2445,5627
|
|
20231207,145600,6597406300,2450,2450,2450,2445,6202
|
|
20231207,145500,6582231680,2450,2450,2450,2450,1073
|
|
20231207,145400,6579602830,2445,2450,2450,2445,4064
|
|
20231207,145300,6569650800,2445,2450,2450,2445,4896
|
|
20231207,145200,6557665665,2450,2445,2450,2445,1648
|
|
20231207,145100,6553628090,2445,2450,2450,2445,6111
|
|
20231207,145000,6538657010,2450,2450,2450,2445,5629
|
|
20231207,144900,6524892455,2450,2450,2450,2445,1269
|
|
20231207,144800,6521785515,2450,2445,2450,2445,4353
|
|
20231207,144700,6511140670,2450,2450,2450,2445,6580
|
|
20231207,144600,6495049670,2445,2450,2450,2445,6420
|
|
20231207,144500,6479325810,2445,2450,2450,2445,719
|
|
20231207,144400,6477564525,2450,2450,2450,2445,5857
|
|
20231207,144300,6463237200,2450,2450,2450,2445,2706
|
|
20231207,144200,6456620790,2450,2450,2450,2445,3422
|
|
20231207,144100,6448236895,2450,2455,2455,2445,10437
|
|
20231207,144000,6422686725,2455,2450,2455,2450,3805
|
|
20231207,143900,6413362440,2455,2445,2455,2445,7613
|
|
20231207,143800,6394711105,2450,2450,2450,2445,4191
|
|
20231207,143700,6384458445,2450,2450,2450,2445,7852
|
|
20231207,143600,6365222030,2450,2450,2450,2445,2018
|
|
20231207,143500,6360280785,2450,2450,2450,2450,1989
|
|
20231207,143400,6355407735,2445,2450,2450,2445,5418
|
|
20231207,143300,6342145215,2450,2450,2450,2445,640
|
|
20231207,143200,6340578430,2450,2445,2450,2445,6222
|
|
20231207,143100,6325361645,2450,2445,2450,2445,6978
|
|
20231207,143000,6308291505,2450,2450,2450,2445,8892
|
|
20231207,142900,6286524740,2445,2450,2450,2445,17137
|
|
20231207,142800,6244606510,2450,2450,2450,2445,3763
|
|
20231207,142700,6235390035,2445,2445,2450,2445,347
|
|
20231207,142600,6234539915,2450,2445,2450,2445,1724
|
|
20231207,142500,6230322460,2445,2450,2450,2445,1096
|
|
20231207,142400,6227640315,2450,2445,2450,2445,2832
|
|
20231207,142300,6220706115,2450,2450,2450,2445,2772
|
|
20231207,142200,6213914785,2450,2450,2450,2445,7629
|
|
20231207,142100,6195245500,2450,2455,2455,2445,13867
|
|
20231207,142000,6161334325,2455,2455,2455,2445,136346
|
|
20231207,141900,5827303135,2455,2455,2455,2450,3881
|
|
20231207,141800,5817776780,2455,2455,2455,2455,5496
|
|
20231207,141700,5804284100,2455,2455,2455,2450,16537
|
|
20231207,141600,5763765765,2455,2455,2455,2450,3590
|
|
20231207,141500,5754954315,2455,2455,2455,2450,6735
|
|
20231207,141400,5738431440,2455,2455,2455,2455,1945
|
|
20231207,141300,5733656465,2455,2455,2455,2450,4404
|
|
20231207,141200,5722862740,2455,2455,2455,2455,16582
|
|
20231207,141100,5682153930,2455,2460,2460,2455,17288
|
|
20231207,141000,5639711760,2460,2460,2460,2455,12925
|
|
20231207,140900,5607980810,2460,2455,2460,2455,17035
|
|
20231207,140800,5566156810,2455,2455,2460,2455,9877
|
|
20231207,140700,5541904025,2455,2460,2460,2455,1275
|
|
20231207,140600,5538769380,2460,2460,2460,2460,4083
|
|
20231207,140500,5528725200,2460,2460,2460,2455,2701
|
|
20231207,140400,5522080790,2455,2465,2465,2455,40980
|
|
20231207,140300,5421281060,2465,2465,2465,2465,2332
|
|
20231207,140200,5415532680,2465,2465,2465,2465,3005
|
|
20231207,140100,5408125355,2460,2465,2465,2460,4539
|
|
20231207,140000,5396937510,2465,2465,2465,2465,1449
|
|
20231207,135900,5393365725,2465,2465,2465,2465,1130
|
|
20231207,135800,5390580275,2465,2465,2465,2465,270
|
|
20231207,135700,5389914725,2465,2465,2465,2460,725
|
|
20231207,135600,5388128600,2465,2465,2465,2460,5248
|
|
20231207,135500,5375194780,2465,2460,2465,2460,6258
|
|
20231207,135400,5359770585,2465,2465,2465,2460,4314
|
|
20231207,135300,5349156630,2460,2465,2465,2460,320
|
|
20231207,135200,5348368605,2465,2465,2465,2460,1399
|
|
20231207,135100,5344922070,2465,2460,2465,2460,3319
|
|
20231207,135000,5336746685,2460,2460,2460,2460,140
|
|
20231207,134900,5336402285,2465,2460,2465,2460,3438
|
|
20231207,134800,5327944280,2460,2465,2465,2460,67
|
|
20231207,134700,5327779380,2460,2460,2465,2460,161
|
|
20231207,134600,5327383315,2460,2465,2465,2460,2376
|
|
20231207,134500,5321533875,2460,2465,2465,2460,252
|
|
20231207,134400,5320913855,2460,2460,2465,2460,2350
|
|
20231207,134300,5315130965,2465,2465,2465,2460,2816
|
|
20231207,134200,5308195025,2460,2460,2465,2460,1432
|
|
20231207,134100,5304672300,2460,2465,2465,2460,567
|
|
20231207,134000,5303274935,2465,2465,2465,2465,148
|
|
20231207,133900,5302910115,2465,2465,2465,2465,10934
|
|
20231207,133800,5275957805,2465,2460,2465,2460,331
|
|
20231207,133700,5275143295,2465,2460,2465,2460,4535
|
|
20231207,133600,5263971420,2460,2465,2465,2460,372
|
|
20231207,133500,5263056235,2465,2465,2465,2460,1524
|
|
20231207,133400,5259302055,2465,2465,2465,2460,5456
|
|
20231207,133300,5245869085,2465,2465,2465,2465,162
|
|
20231207,133200,5245469755,2465,2465,2465,2460,1931
|
|
20231207,133100,5240718640,2465,2465,2465,2465,2979
|
|
20231207,133000,5233375405,2465,2470,2470,2465,8762
|
|
20231207,132900,5211776780,2470,2465,2470,2460,8193
|
|
20231207,132800,5191585185,2465,2465,2465,2465,4780
|
|
20231207,132700,5179802485,2470,2470,2470,2465,313
|
|
20231207,132600,5179029880,2465,2465,2470,2465,2319
|
|
20231207,132500,5173311640,2465,2465,2465,2460,7215
|
|
20231207,132400,5155529165,2460,2465,2465,2460,450
|
|
20231207,132300,5154420415,2460,2465,2465,2460,65
|
|
20231207,132200,5154260395,2465,2460,2465,2460,1795
|
|
20231207,132100,5149843830,2465,2465,2465,2460,3128
|
|
20231207,132000,5142140360,2465,2460,2465,2460,1723
|
|
20231207,131900,5137901775,2465,2465,2465,2460,1451
|
|
20231207,131800,5134330210,2465,2460,2465,2460,141
|
|
20231207,131700,5133983155,2465,2465,2465,2465,90
|
|
20231207,131600,5133761305,2465,2465,2465,2460,2747
|
|
20231207,131500,5127003565,2465,2465,2465,2460,1205
|
|
20231207,131400,5124039240,2455,2465,2465,2455,5761
|
|
20231207,131300,5109867225,2460,2465,2465,2460,273
|
|
20231207,131200,5109194780,2465,2455,2465,2455,2920
|
|
20231207,131100,5102020820,2460,2460,2460,2455,238
|
|
20231207,131000,5101436170,2455,2455,2460,2455,7156
|
|
20231207,130900,5083867985,2455,2460,2460,2455,2085
|
|
20231207,130800,5078745455,2460,2460,2460,2455,719
|
|
20231207,130700,5076979270,2460,2460,2460,2455,831
|
|
20231207,130600,5074935840,2460,2455,2460,2455,7809
|
|
20231207,130500,5055728645,2460,2455,2460,2455,1417
|
|
20231207,130400,5052247225,2455,2455,2460,2455,1825
|
|
20231207,130300,5047766260,2455,2460,2460,2455,1574
|
|
20231207,130200,5043894720,2460,2460,2460,2455,456
|
|
20231207,130100,5042775110,2455,2460,2460,2455,418
|
|
20231207,130000,5041746835,2460,2460,2460,2460,1676
|
|
20231207,125900,5037623875,2460,2460,2460,2460,1112
|
|
20231207,125800,5034888355,2460,2460,2460,2460,2023
|
|
20231207,125700,5029911775,2460,2460,2460,2455,744
|
|
20231207,125600,5028082540,2460,2460,2465,2460,1196
|
|
20231207,125500,5025137875,2460,2460,2465,2460,798
|
|
20231207,125400,5023174670,2465,2460,2465,2460,2443
|
|
20231207,125300,5017164340,2460,2460,2460,2455,4683
|
|
20231207,125200,5005645910,2460,2460,2460,2455,58
|
|
20231207,125100,5005503260,2455,2465,2465,2455,6735
|
|
20231207,125000,4988945200,2465,2460,2465,2455,2498
|
|
20231207,124900,4982798130,2460,2455,2460,2455,9054
|
|
20231207,124800,4960537045,2460,2460,2460,2455,2306
|
|
20231207,124700,4954864300,2460,2460,2460,2455,511
|
|
20231207,124600,4953607290,2460,2460,2460,2455,334
|
|
20231207,124500,4952785750,2460,2460,2460,2460,1039
|
|
20231207,124400,4950229810,2460,2455,2460,2455,1939
|
|
20231207,124300,4945468770,2455,2455,2460,2455,1076
|
|
20231207,124200,4942822460,2455,2460,2460,2455,194
|
|
20231207,124100,4942345530,2460,2455,2460,2450,16432
|
|
20231207,124000,4901985665,2455,2455,2455,2450,16627
|
|
20231207,123900,4861186620,2455,2455,2455,2450,11849
|
|
20231207,123800,4832100920,2455,2455,2455,2450,6131
|
|
20231207,123700,4817049515,2455,2455,2455,2450,3050
|
|
20231207,123600,4809561810,2455,2450,2455,2450,9255
|
|
20231207,123500,4786845935,2455,2455,2455,2450,4081
|
|
20231207,123400,4776828860,2455,2455,2455,2450,3998
|
|
20231207,123300,4767014620,2455,2455,2455,2450,24363
|
|
20231207,123200,4707209675,2455,2460,2460,2455,5328
|
|
20231207,123100,4694117300,2455,2460,2460,2455,20500
|
|
20231207,123000,4643787705,2460,2460,2460,2460,2090
|
|
20231207,122900,4638646305,2455,2455,2460,2455,2510
|
|
20231207,122800,4632484235,2460,2460,2460,2460,728
|
|
20231207,122700,4630693355,2460,2460,2465,2455,6048
|
|
20231207,122600,4615826080,2465,2465,2465,2460,2805
|
|
20231207,122500,4608923805,2465,2465,2465,2460,621
|
|
20231207,122400,4607394170,2465,2465,2465,2460,6243
|
|
20231207,122300,4592010590,2460,2460,2465,2460,3710
|
|
20231207,122200,4582883960,2460,2465,2465,2460,3037
|
|
20231207,122100,4575412910,2460,2460,2465,2460,110
|
|
20231207,122000,4575142305,2460,2460,2460,2460,2617
|
|
20231207,121900,4568704485,2465,2460,2465,2460,2822
|
|
20231207,121800,4561762325,2460,2465,2465,2460,904
|
|
20231207,121700,4559538125,2465,2460,2465,2460,17
|
|
20231207,121600,4559496255,2460,2460,2460,2460,648
|
|
20231207,121500,4557902175,2465,2460,2465,2460,138
|
|
20231207,121400,4557562660,2460,2460,2465,2460,3893
|
|
20231207,121300,4547984820,2465,2460,2465,2460,5833
|
|
20231207,121200,4533635635,2460,2460,2465,2460,1535
|
|
20231207,121100,4529858980,2460,2460,2465,2460,3158
|
|
20231207,121000,4522085640,2465,2465,2465,2460,1131
|
|
20231207,120900,4519302725,2460,2465,2465,2460,1040
|
|
20231207,120800,4516744125,2465,2465,2465,2460,123
|
|
20231207,120700,4516441085,2465,2465,2465,2460,91
|
|
20231207,120600,4516217010,2465,2465,2465,2460,1241
|
|
20231207,120500,4513163055,2465,2465,2465,2460,1274
|
|
20231207,120400,4510026645,2465,2460,2465,2460,3749
|
|
20231207,120300,4500802990,2460,2460,2465,2460,3519
|
|
20231207,120200,4492146245,2460,2465,2465,2460,40
|
|
20231207,120100,4492047800,2460,2465,2465,2460,1023
|
|
20231207,120000,4489531105,2465,2460,2465,2460,11056
|
|
20231207,115900,4462324870,2460,2455,2460,2455,556
|
|
20231207,115800,4460957610,2460,2460,2460,2455,1355
|
|
20231207,115700,4457625825,2460,2455,2460,2455,4767
|
|
20231207,115600,4445908085,2460,2455,2460,2455,3302
|
|
20231207,115500,4437798870,2455,2455,2460,2455,3872
|
|
20231207,115400,4428293000,2455,2455,2460,2450,41859
|
|
20231207,115300,4325644330,2460,2460,2460,2455,401
|
|
20231207,115200,4324658800,2460,2455,2460,2455,669
|
|
20231207,115100,4323016330,2455,2455,2460,2455,7431
|
|
20231207,115000,4304771715,2460,2460,2460,2455,1856
|
|
20231207,114900,4300207455,2460,2460,2460,2455,955
|
|
20231207,114800,4297862685,2460,2460,2460,2460,3310
|
|
20231207,114700,4289720085,2460,2465,2465,2460,625
|
|
20231207,114600,4288180820,2465,2465,2465,2455,12582
|
|
20231207,114500,4257264940,2465,2465,2465,2460,1371
|
|
20231207,114400,4253891135,2460,2465,2465,2460,1160
|
|
20231207,114300,4251037235,2465,2455,2465,2455,4667
|
|
20231207,114200,4239546530,2460,2455,2460,2455,18819
|
|
20231207,114100,4193301525,2455,2460,2460,2455,1951
|
|
20231207,114000,4188508400,2460,2455,2460,2455,771
|
|
20231207,113900,4186612240,2460,2460,2460,2455,1996
|
|
20231207,113800,4181706580,2460,2455,2460,2455,51658
|
|
20231207,113700,4054885370,2460,2455,2460,2455,6618
|
|
20231207,113600,4038627295,2455,2465,2465,2455,30693
|
|
20231207,113500,3963214045,2465,2465,2465,2460,3485
|
|
20231207,113400,3954640760,2465,2465,2465,2460,1081
|
|
20231207,113300,3951976200,2465,2465,2465,2465,4089
|
|
20231207,113200,3941896815,2465,2465,2465,2460,1974
|
|
20231207,113100,3937033255,2460,2465,2465,2455,17959
|
|
20231207,113000,3892919735,2460,2460,2465,2460,946
|
|
20231207,112900,3890592045,2465,2460,2465,2460,513
|
|
20231207,112800,3889327550,2455,2460,2465,2455,101408
|
|
20231207,112700,3640354900,2465,2465,2465,2455,50221
|
|
20231207,112600,3516903755,2465,2465,2470,2465,12575
|
|
20231207,112500,3485906375,2465,2465,2470,2465,2873
|
|
20231207,112400,3478824380,2470,2465,2470,2465,3425
|
|
20231207,112300,3470371650,2465,2465,2470,2460,25740
|
|
20231207,112200,3407029925,2465,2465,2470,2465,11376
|
|
20231207,112100,3378988080,2470,2475,2475,2465,38629
|
|
20231207,112000,3283498680,2480,2480,2480,2475,324
|
|
20231207,111900,3282695660,2480,2475,2480,2475,18670
|
|
20231207,111800,3236486825,2475,2480,2480,2475,693
|
|
20231207,111700,3234768835,2480,2475,2480,2475,2999
|
|
20231207,111600,3227345200,2475,2480,2480,2475,222
|
|
20231207,111500,3226794895,2475,2480,2480,2475,29
|
|
20231207,111400,3226723030,2480,2480,2480,2475,735
|
|
20231207,111300,3224903850,2480,2475,2480,2475,614
|
|
20231207,111200,3223382150,2475,2475,2480,2475,2379
|
|
20231207,111100,3217494115,2475,2475,2475,2470,2153
|
|
20231207,111000,3212175610,2475,2475,2480,2470,3679
|
|
20231207,110900,3203071285,2480,2480,2480,2480,457
|
|
20231207,110800,3201937925,2480,2480,2480,2480,2575
|
|
20231207,110700,3195551925,2475,2475,2480,2475,912
|
|
20231207,110600,3193290710,2480,2470,2480,2470,1174
|
|
20231207,110500,3190389805,2470,2480,2480,2470,2729
|
|
20231207,110400,3183633300,2480,2480,2480,2480,555
|
|
20231207,110300,3182256900,2480,2485,2490,2480,1665
|
|
20231207,110200,3178114045,2485,2485,2485,2475,13803
|
|
20231207,110100,3143907430,2485,2480,2485,2480,4024
|
|
20231207,110000,3133907875,2485,2480,2485,2475,7069
|
|
20231207,105900,3116346430,2480,2475,2485,2475,8198
|
|
20231207,105800,3096019100,2475,2480,2480,2475,6612
|
|
20231207,105700,3079652120,2475,2480,2485,2475,1578
|
|
20231207,105600,3075740010,2480,2480,2480,2475,5516
|
|
20231207,105500,3062087810,2475,2485,2485,2475,888
|
|
20231207,105400,3059888150,2485,2485,2485,2475,6656
|
|
20231207,105300,3043407615,2485,2480,2485,2480,4752
|
|
20231207,105200,3031611885,2480,2480,2480,2470,1865
|
|
20231207,105100,3026999185,2480,2480,2480,2475,2542
|
|
20231207,105000,3020697600,2480,2470,2485,2460,44768
|
|
20231207,104900,2910455210,2470,2475,2475,2470,914
|
|
20231207,104800,2908197475,2470,2470,2475,2470,2226
|
|
20231207,104700,2902695495,2470,2470,2475,2465,2185
|
|
20231207,104600,2897295885,2470,2470,2470,2470,2515
|
|
20231207,104500,2891083835,2470,2470,2470,2465,3545
|
|
20231207,104400,2882331520,2470,2470,2470,2470,1037
|
|
20231207,104300,2879770130,2470,2475,2475,2470,1001
|
|
20231207,104200,2877297160,2475,2470,2475,2470,2330
|
|
20231207,104100,2871542045,2470,2470,2475,2470,1094
|
|
20231207,104000,2868839860,2470,2470,2470,2465,3507
|
|
20231207,103900,2860191520,2470,2470,2470,2470,4634
|
|
20231207,103800,2848745540,2470,2470,2470,2465,475
|
|
20231207,103700,2847573660,2470,2470,2470,2460,7645
|
|
20231207,103600,2828744295,2470,2465,2470,2465,3638
|
|
20231207,103500,2819775960,2465,2465,2465,2460,2029
|
|
20231207,103400,2814781110,2465,2470,2470,2460,8302
|
|
20231207,103300,2794320680,2470,2465,2475,2465,1932
|
|
20231207,103200,2789547845,2465,2465,2470,2465,3662
|
|
20231207,103100,2780520370,2465,2470,2470,2465,17502
|
|
20231207,103000,2737343270,2470,2475,2475,2470,5591
|
|
20231207,102900,2723526800,2470,2480,2480,2470,1921
|
|
20231207,102800,2718773500,2470,2470,2480,2470,3053
|
|
20231207,102700,2711216835,2470,2475,2475,2470,1507
|
|
20231207,102600,2707490610,2475,2470,2475,2470,2147
|
|
20231207,102500,2702182295,2475,2475,2475,2470,4697
|
|
20231207,102400,2690572175,2470,2470,2475,2470,5747
|
|
20231207,102300,2676376700,2470,2470,2470,2465,4178
|
|
20231207,102200,2666067090,2470,2475,2475,2465,4756
|
|
20231207,102100,2654308735,2475,2465,2475,2460,2723
|
|
20231207,102000,2647588740,2460,2455,2460,2455,30935
|
|
20231207,101900,2571499505,2460,2460,2465,2455,36127
|
|
20231207,101800,2482618265,2465,2480,2480,2460,85312
|
|
20231207,101700,2272018280,2475,2480,2480,2470,46504
|
|
20231207,101600,2156901275,2480,2485,2485,2480,3725
|
|
20231207,101500,2147662450,2485,2480,2485,2480,3248
|
|
20231207,101400,2139603430,2480,2475,2480,2475,3359
|
|
20231207,101300,2131278605,2480,2480,2480,2475,2866
|
|
20231207,101200,2124171735,2480,2480,2480,2475,5166
|
|
20231207,101100,2111361305,2480,2480,2480,2475,1045
|
|
20231207,101000,2108770205,2480,2480,2480,2475,2273
|
|
20231207,100900,2103142020,2475,2480,2485,2475,13167
|
|
20231207,100800,2070528075,2485,2480,2485,2475,3044
|
|
20231207,100700,2062984460,2480,2480,2480,2475,5816
|
|
20231207,100600,2048561780,2485,2480,2485,2475,5693
|
|
20231207,100500,2034443150,2480,2480,2480,2475,3347
|
|
20231207,100400,2026143085,2480,2480,2480,2475,9584
|
|
20231207,100300,2002382235,2480,2485,2485,2475,4512
|
|
20231207,100200,1991193590,2480,2480,2485,2475,5341
|
|
20231207,100100,1977952525,2480,2480,2485,2475,29721
|
|
20231207,100000,1904241195,2480,2485,2485,2480,1655
|
|
20231207,095900,1900133535,2485,2485,2485,2480,6848
|
|
20231207,095800,1883149445,2490,2485,2490,2480,5541
|
|
20231207,095700,1869385030,2485,2485,2485,2480,2302
|
|
20231207,095600,1863664610,2485,2485,2485,2480,9513
|
|
20231207,095500,1840070025,2485,2485,2490,2480,16635
|
|
20231207,095400,1798770435,2490,2490,2490,2485,17256
|
|
20231207,095300,1755883260,2490,2490,2490,2485,1783
|
|
20231207,095200,1751443595,2490,2485,2490,2485,7287
|
|
20231207,095100,1733302005,2490,2490,2490,2485,2809
|
|
20231207,095000,1726311795,2485,2490,2490,2485,2640
|
|
20231207,094900,1719746775,2490,2490,2490,2485,1310
|
|
20231207,094800,1716489125,2490,2485,2490,2485,2153
|
|
20231207,094700,1711132115,2485,2490,2490,2485,6491
|
|
20231207,094600,1694999735,2490,2490,2490,2485,1464
|
|
20231207,094500,1691357025,2490,2490,2495,2485,996
|
|
20231207,094400,1688877265,2495,2495,2495,2490,11427
|
|
20231207,094300,1660385555,2495,2490,2495,2490,21181
|
|
20231207,094200,1607642845,2490,2490,2490,2485,2869
|
|
20231207,094100,1600499675,2490,2490,2490,2485,2979
|
|
20231207,094000,1593095245,2490,2485,2490,2485,10052
|
|
20231207,093900,1568115975,2480,2485,2485,2480,15228
|
|
20231207,093800,1530332240,2485,2485,2485,2480,1951
|
|
20231207,093700,1525492810,2485,2490,2490,2480,12077
|
|
20231207,093600,1495509125,2490,2485,2490,2480,8535
|
|
20231207,093500,1474313890,2485,2490,2490,2480,2041
|
|
20231207,093400,1469240745,2490,2480,2490,2480,30737
|
|
20231207,093300,1393001780,2475,2480,2480,2475,4674
|
|
20231207,093200,1381426340,2480,2475,2480,2475,3518
|
|
20231207,093100,1372714625,2475,2480,2485,2475,5113
|
|
20231207,093000,1360038505,2480,2480,2490,2475,4587
|
|
20231207,092900,1348667540,2480,2480,2480,2475,13764
|
|
20231207,092800,1314549125,2480,2480,2490,2480,22311
|
|
20231207,092700,1259214895,2485,2490,2490,2485,49952
|
|
20231207,092600,1135059515,2490,2490,2490,2485,5263
|
|
20231207,092500,1121960725,2490,2495,2495,2490,14859
|
|
20231207,092400,1084959035,2495,2495,2495,2490,1890
|
|
20231207,092300,1080245435,2495,2495,2500,2485,15334
|
|
20231207,092200,1042053255,2500,2495,2500,2490,8380
|
|
20231207,092100,1021150155,2495,2490,2495,2490,7006
|
|
20231207,092000,1003686340,2490,2495,2495,2490,3183
|
|
20231207,091900,995756045,2495,2495,2500,2495,3471
|
|
20231207,091800,987095400,2495,2495,2500,2495,11351
|
|
20231207,091700,958768050,2495,2495,2500,2495,3162
|
|
20231207,091600,950878460,2495,2495,2495,2490,6422
|
|
20231207,091500,934860570,2495,2500,2500,2490,8911
|
|
20231207,091400,912644900,2500,2500,2505,2500,9670
|
|
20231207,091300,888467790,2500,2510,2510,2495,54833
|
|
20231207,091200,751609950,2510,2495,2515,2495,17569
|
|
20231207,091100,707675150,2495,2490,2495,2490,7401
|
|
20231207,091000,689245010,2490,2490,2495,2485,17331
|
|
20231207,090900,646127630,2495,2490,2495,2490,15598
|
|
20231207,090800,607287640,2490,2490,2495,2485,6471
|
|
20231207,090700,591175340,2490,2490,2495,2490,13301
|
|
20231207,090600,558041495,2495,2495,2495,2490,16626
|
|
20231207,090500,516620010,2495,2490,2495,2490,15354
|
|
20231207,090400,478359405,2495,2495,2500,2490,10213
|
|
20231207,090300,452887980,2495,2495,2500,2490,20025
|
|
20231207,090200,402950685,2495,2490,2500,2485,38685
|
|
20231207,090100,306571470,2490,2480,2490,2480,7545
|
|
20231207,090000,287807705,2480,2500,2500,2470,114811
|