594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,185000,6057628155,2085,2085,2085,2085,0
|
|
20231205,184900,6057628155,2085,2085,2085,2085,0
|
|
20231205,184800,6057628155,2085,2085,2085,2085,0
|
|
20231205,184700,6057628155,2085,2085,2085,2085,0
|
|
20231205,184600,6057628155,2085,2085,2085,2085,0
|
|
20231205,184500,6057628155,2085,2085,2085,2085,0
|
|
20231205,184400,6057628155,2085,2085,2085,2085,0
|
|
20231205,184300,6057628155,2085,2085,2085,2085,0
|
|
20231205,184200,6057628155,2085,2085,2085,2085,0
|
|
20231205,184100,6057628155,2085,2085,2085,2085,0
|
|
20231205,184000,6057628155,2085,2085,2085,2085,0
|
|
20231205,183900,6057628155,2085,2085,2085,2085,0
|
|
20231205,183800,6057628155,2085,2085,2085,2085,0
|
|
20231205,183700,6057628155,2085,2085,2085,2085,0
|
|
20231205,183600,6057628155,2085,2085,2085,2085,0
|
|
20231205,183500,6057628155,2085,2085,2085,2085,0
|
|
20231205,183400,6057628155,2085,2085,2085,2085,0
|
|
20231205,183300,6057628155,2085,2085,2085,2085,0
|
|
20231205,183200,6057628155,2085,2085,2085,2085,0
|
|
20231205,183100,6057628155,2085,2085,2085,2085,0
|
|
20231205,183000,6057628155,2085,2085,2085,2085,0
|
|
20231205,182900,6057628155,2085,2085,2085,2085,0
|
|
20231205,182800,6057628155,2085,2085,2085,2085,0
|
|
20231205,182700,6057628155,2085,2085,2085,2085,0
|
|
20231205,182600,6057628155,2085,2085,2085,2085,0
|
|
20231205,182500,6057628155,2085,2085,2085,2085,0
|
|
20231205,182400,6057628155,2085,2085,2085,2085,0
|
|
20231205,182300,6057628155,2085,2085,2085,2085,0
|
|
20231205,182200,6057628155,2085,2085,2085,2085,0
|
|
20231205,182100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,182000,6057628155,2085,2085,2085,2085,0
|
|
20231205,181900,6057628155,2085,2085,2085,2085,0
|
|
20231205,181800,6057628155,2085,2085,2085,2085,0
|
|
20231205,181700,6057628155,2085,2085,2085,2085,0
|
|
20231205,181600,6057628155,2085,2085,2085,2085,0
|
|
20231205,181500,6057628155,2085,2085,2085,2085,0
|
|
20231205,181400,6057628155,2085,2085,2085,2085,0
|
|
20231205,181300,6057628155,2085,2085,2085,2085,0
|
|
20231205,181200,6057628155,2085,2085,2085,2085,0
|
|
20231205,181100,6057628155,2085,2085,2085,2085,0
|
|
20231205,181000,6057628155,2085,2085,2085,2085,0
|
|
20231205,180900,6057628155,2085,2085,2085,2085,0
|
|
20231205,180800,6057628155,2085,2085,2085,2085,0
|
|
20231205,180700,6057628155,2085,2085,2085,2085,0
|
|
20231205,180600,6057628155,2085,2085,2085,2085,0
|
|
20231205,180500,6057628155,2085,2085,2085,2085,0
|
|
20231205,180400,6057628155,2085,2085,2085,2085,0
|
|
20231205,180300,6057628155,2085,2085,2085,2085,0
|
|
20231205,180200,6057628155,2085,2085,2085,2085,0
|
|
20231205,180100,6057628155,2085,2085,2085,2085,0
|
|
20231205,180000,6057628155,2085,2085,2085,2085,0
|
|
20231205,175900,6057628155,2085,2085,2085,2085,0
|
|
20231205,175800,6057628155,2085,2085,2085,2085,0
|
|
20231205,175700,6057628155,2085,2085,2085,2085,0
|
|
20231205,175600,6057628155,2085,2085,2085,2085,0
|
|
20231205,175500,6057628155,2085,2085,2085,2085,0
|
|
20231205,175400,6057628155,2085,2085,2085,2085,0
|
|
20231205,175300,6057628155,2085,2085,2085,2085,0
|
|
20231205,175200,6057628155,2085,2085,2085,2085,0
|
|
20231205,175100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,175000,6057628155,2085,2085,2085,2085,0
|
|
20231205,174900,6057628155,2085,2085,2085,2085,0
|
|
20231205,174800,6057628155,2085,2085,2085,2085,0
|
|
20231205,174700,6057628155,2085,2085,2085,2085,0
|
|
20231205,174600,6057628155,2085,2085,2085,2085,0
|
|
20231205,174500,6057628155,2085,2085,2085,2085,0
|
|
20231205,174400,6057628155,2085,2085,2085,2085,0
|
|
20231205,174300,6057628155,2085,2085,2085,2085,0
|
|
20231205,174200,6057628155,2085,2085,2085,2085,0
|
|
20231205,174100,6057628155,2085,2085,2085,2085,0
|
|
20231205,174000,6057628155,2085,2085,2085,2085,0
|
|
20231205,173900,6057628155,2085,2085,2085,2085,0
|
|
20231205,173800,6057628155,2085,2085,2085,2085,0
|
|
20231205,173700,6057628155,2085,2085,2085,2085,0
|
|
20231205,173600,6057628155,2085,2085,2085,2085,0
|
|
20231205,173500,6057628155,2085,2085,2085,2085,0
|
|
20231205,173400,6057628155,2085,2085,2085,2085,0
|
|
20231205,173300,6057628155,2085,2085,2085,2085,0
|
|
20231205,173200,6057628155,2085,2085,2085,2085,0
|
|
20231205,173100,6057628155,2085,2085,2085,2085,0
|
|
20231205,173000,6057628155,2085,2085,2085,2085,0
|
|
20231205,172900,6057628155,2085,2085,2085,2085,0
|
|
20231205,172800,6057628155,2085,2085,2085,2085,0
|
|
20231205,172700,6057628155,2085,2085,2085,2085,0
|
|
20231205,172600,6057628155,2085,2085,2085,2085,0
|
|
20231205,172500,6057628155,2085,2085,2085,2085,0
|
|
20231205,172400,6057628155,2085,2085,2085,2085,0
|
|
20231205,172300,6057628155,2085,2085,2085,2085,0
|
|
20231205,172200,6057628155,2085,2085,2085,2085,0
|
|
20231205,172100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,172000,6057628155,2085,2085,2085,2085,0
|
|
20231205,171900,6057628155,2085,2085,2085,2085,0
|
|
20231205,171800,6057628155,2085,2085,2085,2085,0
|
|
20231205,171700,6057628155,2085,2085,2085,2085,0
|
|
20231205,171600,6057628155,2085,2085,2085,2085,0
|
|
20231205,171500,6057628155,2085,2085,2085,2085,0
|
|
20231205,171400,6057628155,2085,2085,2085,2085,0
|
|
20231205,171300,6057628155,2085,2085,2085,2085,0
|
|
20231205,171200,6057628155,2085,2085,2085,2085,0
|
|
20231205,171100,6057628155,2085,2085,2085,2085,0
|
|
20231205,171000,6057628155,2085,2085,2085,2085,0
|
|
20231205,170900,6057628155,2085,2085,2085,2085,0
|
|
20231205,170800,6057628155,2085,2085,2085,2085,0
|
|
20231205,170700,6057628155,2085,2085,2085,2085,0
|
|
20231205,170600,6057628155,2085,2085,2085,2085,0
|
|
20231205,170500,6057628155,2085,2085,2085,2085,0
|
|
20231205,170400,6057628155,2085,2085,2085,2085,0
|
|
20231205,170300,6057628155,2085,2085,2085,2085,0
|
|
20231205,170200,6057628155,2085,2085,2085,2085,0
|
|
20231205,170100,6057628155,2085,2085,2085,2085,0
|
|
20231205,170000,6057628155,2085,2085,2085,2085,0
|
|
20231205,165900,6057628155,2085,2085,2085,2085,0
|
|
20231205,165800,6057628155,2085,2085,2085,2085,0
|
|
20231205,165700,6057628155,2085,2085,2085,2085,0
|
|
20231205,165600,6057628155,2085,2085,2085,2085,0
|
|
20231205,165500,6057628155,2085,2085,2085,2085,0
|
|
20231205,165400,6057628155,2085,2085,2085,2085,0
|
|
20231205,165300,6057628155,2085,2085,2085,2085,0
|
|
20231205,165200,6057628155,2085,2085,2085,2085,0
|
|
20231205,165100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,165000,6057628155,2085,2085,2085,2085,0
|
|
20231205,164900,6057628155,2085,2085,2085,2085,0
|
|
20231205,164800,6057628155,2085,2085,2085,2085,0
|
|
20231205,164700,6057628155,2085,2085,2085,2085,0
|
|
20231205,164600,6057628155,2085,2085,2085,2085,0
|
|
20231205,164500,6057628155,2085,2085,2085,2085,0
|
|
20231205,164400,6057628155,2085,2085,2085,2085,0
|
|
20231205,164300,6057628155,2085,2085,2085,2085,0
|
|
20231205,164200,6057628155,2085,2085,2085,2085,0
|
|
20231205,164100,6057628155,2085,2085,2085,2085,0
|
|
20231205,164000,6057628155,2085,2085,2085,2085,0
|
|
20231205,163900,6057628155,2085,2085,2085,2085,0
|
|
20231205,163800,6057628155,2085,2085,2085,2085,0
|
|
20231205,163700,6057628155,2085,2085,2085,2085,0
|
|
20231205,163600,6057628155,2085,2085,2085,2085,0
|
|
20231205,163500,6057628155,2085,2085,2085,2085,0
|
|
20231205,163400,6057628155,2085,2085,2085,2085,0
|
|
20231205,163300,6057628155,2085,2085,2085,2085,0
|
|
20231205,163200,6057628155,2085,2085,2085,2085,0
|
|
20231205,163100,6057628155,2085,2085,2085,2085,0
|
|
20231205,163000,6057628155,2085,2085,2085,2085,0
|
|
20231205,162900,6057628155,2085,2085,2085,2085,0
|
|
20231205,162800,6057628155,2085,2085,2085,2085,0
|
|
20231205,162700,6057628155,2085,2085,2085,2085,0
|
|
20231205,162600,6057628155,2085,2085,2085,2085,0
|
|
20231205,162500,6057628155,2085,2085,2085,2085,0
|
|
20231205,162400,6057628155,2085,2085,2085,2085,0
|
|
20231205,162300,6057628155,2085,2085,2085,2085,0
|
|
20231205,162200,6057628155,2085,2085,2085,2085,0
|
|
20231205,162100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,162000,6057628155,2085,2085,2085,2085,0
|
|
20231205,161900,6057628155,2085,2085,2085,2085,0
|
|
20231205,161800,6057628155,2085,2085,2085,2085,0
|
|
20231205,161700,6057628155,2085,2085,2085,2085,0
|
|
20231205,161600,6057628155,2085,2085,2085,2085,0
|
|
20231205,161500,6057628155,2085,2085,2085,2085,0
|
|
20231205,161400,6057628155,2085,2085,2085,2085,0
|
|
20231205,161300,6057628155,2085,2085,2085,2085,0
|
|
20231205,161200,6057628155,2085,2085,2085,2085,0
|
|
20231205,161100,6057628155,2085,2085,2085,2085,0
|
|
20231205,161000,6057628155,2085,2085,2085,2085,0
|
|
20231205,160900,6057628155,2085,2085,2085,2085,0
|
|
20231205,160800,6057628155,2085,2085,2085,2085,0
|
|
20231205,160700,6057628155,2085,2085,2085,2085,0
|
|
20231205,160600,6057628155,2085,2085,2085,2085,0
|
|
20231205,160500,6057628155,2085,2085,2085,2085,0
|
|
20231205,160400,6057628155,2085,2085,2085,2085,0
|
|
20231205,160300,6057628155,2085,2085,2085,2085,0
|
|
20231205,160200,6057628155,2085,2085,2085,2085,0
|
|
20231205,160100,6057628155,2085,2085,2085,2085,0
|
|
20231205,160000,6057628155,2085,2085,2085,2085,0
|
|
20231205,155900,6057628155,2085,2085,2085,2085,0
|
|
20231205,155800,6057628155,2085,2085,2085,2085,0
|
|
20231205,155700,6057628155,2085,2085,2085,2085,0
|
|
20231205,155600,6057628155,2085,2085,2085,2085,0
|
|
20231205,155500,6057628155,2085,2085,2085,2085,0
|
|
20231205,155400,6057628155,2085,2085,2085,2085,0
|
|
20231205,155300,6057628155,2085,2085,2085,2085,0
|
|
20231205,155200,6057628155,2085,2085,2085,2085,0
|
|
20231205,155100,6057628155,2085,2085,2085,2085,54589
|
|
20231205,155000,6057628155,2085,2085,2085,2085,0
|
|
20231205,154900,6057628155,2085,2085,2085,2085,0
|
|
20231205,154800,6057628155,2085,2085,2085,2085,0
|
|
20231205,154700,6057628155,2085,2085,2085,2085,0
|
|
20231205,154600,6057628155,2085,2085,2085,2085,0
|
|
20231205,154500,6057628155,2085,2085,2085,2085,0
|
|
20231205,154400,6057628155,2085,2085,2085,2085,0
|
|
20231205,154300,6057628155,2085,2085,2085,2085,0
|
|
20231205,154200,6057628155,2085,2085,2085,2085,0
|
|
20231205,154100,6057628155,2085,2085,2085,2085,0
|
|
20231205,154000,6057628155,2085,2085,2085,2085,0
|
|
20231205,153900,6057628155,2085,2085,2085,2085,0
|
|
20231205,153800,6057628155,2085,2085,2085,2085,0
|
|
20231205,153700,6057628155,2085,2085,2085,2085,0
|
|
20231205,153600,6057628155,2085,2085,2085,2085,0
|
|
20231205,153500,6057628155,2085,2085,2085,2085,0
|
|
20231205,153400,6057628155,2085,2085,2085,2085,0
|
|
20231205,153300,6057628155,2085,2085,2085,2085,0
|
|
20231205,153200,6057628155,2085,2085,2085,2085,0
|
|
20231205,153100,6057628155,2085,2085,2085,2085,0
|
|
20231205,153000,6057628155,2085,2085,2085,2085,54589
|
|
20231205,152900,5943810090,2100,2100,2100,2100,0
|
|
20231205,152800,5943810090,2100,2100,2100,2100,0
|
|
20231205,152700,5943810090,2100,2100,2100,2100,0
|
|
20231205,152600,5943810090,2100,2100,2100,2100,0
|
|
20231205,152500,5943810090,2100,2100,2100,2100,0
|
|
20231205,152400,5943810090,2100,2100,2100,2100,0
|
|
20231205,152300,5943810090,2100,2100,2100,2100,0
|
|
20231205,152200,5943810090,2100,2100,2100,2100,0
|
|
20231205,152100,5943810090,2100,2100,2100,2100,0
|
|
20231205,152000,5943810090,2100,2100,2100,2100,0
|
|
20231205,151900,5943810090,2100,2105,2110,2100,17072
|
|
20231205,151800,5907895005,2105,2100,2105,2100,5295
|
|
20231205,151700,5896770250,2100,2100,2100,2100,1002
|
|
20231205,151600,5894666050,2100,2100,2105,2095,11016
|
|
20231205,151500,5871535395,2100,2100,2100,2100,10716
|
|
20231205,151400,5849031795,2105,2100,2105,2100,4179
|
|
20231205,151300,5840254885,2105,2100,2105,2100,2963
|
|
20231205,151200,5834021835,2100,2100,2100,2100,105
|
|
20231205,151100,5833801335,2100,2105,2110,2100,1821
|
|
20231205,151000,5829965100,2110,2105,2110,2100,8066
|
|
20231205,150900,5812990780,2105,2110,2110,2100,7648
|
|
20231205,150800,5796886050,2110,2110,2110,2105,11771
|
|
20231205,150700,5772049690,2110,2110,2110,2105,6069
|
|
20231205,150600,5759250250,2105,2110,2115,2105,23024
|
|
20231205,150500,5710620660,2110,2100,2110,2100,19195
|
|
20231205,150400,5670268635,2100,2095,2100,2095,1706
|
|
20231205,150300,5666692960,2095,2095,2100,2095,5319
|
|
20231205,150200,5655542905,2095,2095,2095,2090,2488
|
|
20231205,150100,5650333795,2095,2095,2095,2095,12843
|
|
20231205,150000,5623427710,2095,2095,2095,2090,5209
|
|
20231205,145900,5612515740,2095,2095,2095,2090,2011
|
|
20231205,145800,5608311225,2090,2095,2095,2090,4196
|
|
20231205,145700,5599522110,2090,2090,2095,2090,1657
|
|
20231205,145600,5596058725,2090,2085,2090,2085,6982
|
|
20231205,145500,5581480460,2090,2080,2090,2080,355
|
|
20231205,145400,5580739135,2085,2085,2085,2080,514
|
|
20231205,145300,5579667510,2080,2085,2090,2080,7746
|
|
20231205,145200,5563546445,2085,2085,2085,2085,6227
|
|
20231205,145100,5550563150,2085,2075,2085,2075,9934
|
|
20231205,145000,5529924530,2075,2080,2080,2075,8467
|
|
20231205,144900,5512322935,2080,2080,2085,2080,6969
|
|
20231205,144800,5497812325,2085,2085,2085,2080,5809
|
|
20231205,144700,5485713570,2090,2085,2090,2085,801
|
|
20231205,144600,5484043020,2080,2085,2085,2080,707
|
|
20231205,144500,5482569465,2085,2085,2085,2080,1748
|
|
20231205,144400,5478926065,2080,2085,2085,2080,1246
|
|
20231205,144300,5476333260,2085,2080,2085,2080,229
|
|
20231205,144200,5475855945,2080,2080,2080,2080,11
|
|
20231205,144100,5475833065,2075,2075,2085,2075,1923
|
|
20231205,144000,5471840730,2080,2075,2080,2075,5895
|
|
20231205,143900,5459607985,2080,2085,2085,2080,1332
|
|
20231205,143800,5456837175,2085,2085,2085,2085,51
|
|
20231205,143700,5456730840,2080,2080,2085,2080,91
|
|
20231205,143600,5456541540,2080,2075,2080,2075,6458
|
|
20231205,143500,5443110375,2080,2080,2080,2075,3086
|
|
20231205,143400,5436692995,2080,2085,2085,2080,13705
|
|
20231205,143300,5408180100,2085,2085,2090,2085,982
|
|
20231205,143200,5406132130,2085,2085,2085,2080,2472
|
|
20231205,143100,5400979535,2085,2090,2090,2085,1150
|
|
20231205,143000,5398580535,2090,2090,2090,2080,3053
|
|
20231205,142900,5392221965,2090,2080,2090,2075,7381
|
|
20231205,142800,5376861155,2085,2075,2085,2075,4154
|
|
20231205,142700,5368237650,2075,2080,2085,2075,25553
|
|
20231205,142600,5315184875,2080,2080,2085,2080,13577
|
|
20231205,142500,5286941035,2080,2090,2090,2080,15838
|
|
20231205,142400,5253940050,2090,2085,2090,2085,2148
|
|
20231205,142300,5249455935,2090,2085,2090,2085,7248
|
|
20231205,142200,5234340980,2090,2095,2095,2090,18334
|
|
20231205,142100,5196021775,2095,2095,2095,2095,11763
|
|
20231205,142000,5171378290,2100,2095,2100,2095,592
|
|
20231205,141900,5170136415,2095,2095,2100,2095,5244
|
|
20231205,141800,5159150175,2095,2100,2100,2095,2501
|
|
20231205,141700,5153907495,2100,2095,2100,2095,5239
|
|
20231205,141600,5142913430,2095,2100,2100,2095,15107
|
|
20231205,141500,5111193290,2100,2100,2100,2100,1602
|
|
20231205,141400,5107829090,2100,2105,2110,2100,3588
|
|
20231205,141300,5100282115,2110,2105,2110,2105,202
|
|
20231205,141200,5099856145,2110,2110,2115,2105,603
|
|
20231205,141100,5098584585,2115,2115,2120,2105,1049
|
|
20231205,141000,5096374375,2120,2110,2120,2105,8355
|
|
20231205,140900,5078720030,2105,2115,2115,2105,11771
|
|
20231205,140800,5053938215,2110,2110,2115,2110,10251
|
|
20231205,140700,5032307935,2115,2115,2115,2115,3935
|
|
20231205,140600,5023985410,2120,2115,2120,2115,475
|
|
20231205,140500,5022980740,2115,2120,2120,2115,3576
|
|
20231205,140400,5015417295,2120,2120,2120,2115,10963
|
|
20231205,140300,4992178510,2120,2120,2120,2115,166
|
|
20231205,140200,4991826635,2120,2120,2120,2115,1741
|
|
20231205,140100,4988136215,2115,2120,2120,2115,1227
|
|
20231205,140000,4985535975,2120,2115,2120,2110,11998
|
|
20231205,135900,4960180895,2115,2115,2115,2115,2398
|
|
20231205,135800,4955109125,2115,2120,2120,2115,6133
|
|
20231205,135700,4942116990,2120,2130,2130,2120,10393
|
|
20231205,135600,4920063835,2130,2135,2135,2130,1618
|
|
20231205,135500,4916614985,2125,2135,2135,2125,8006
|
|
20231205,135400,4899572040,2135,2130,2135,2130,7675
|
|
20231205,135300,4883208590,2130,2130,2135,2125,7950
|
|
20231205,135200,4866276545,2130,2135,2140,2130,8256
|
|
20231205,135100,4848673550,2135,2125,2135,2125,52031
|
|
20231205,135000,4737725210,2125,2125,2125,2120,1526
|
|
20231205,134900,4734483850,2125,2125,2130,2120,9022
|
|
20231205,134800,4715285830,2125,2120,2125,2120,17161
|
|
20231205,134700,4678818715,2120,2115,2120,2115,3897
|
|
20231205,134600,4670559460,2115,2115,2115,2115,11254
|
|
20231205,134500,4646757250,2115,2115,2115,2110,295
|
|
20231205,134400,4646133825,2115,2115,2115,2115,1883
|
|
20231205,134300,4642151280,2115,2110,2115,2110,4257
|
|
20231205,134200,4633168990,2115,2110,2120,2110,5489
|
|
20231205,134100,4621567725,2110,2110,2115,2110,4521
|
|
20231205,134000,4612027915,2110,2110,2115,2110,4945
|
|
20231205,133900,4601593960,2110,2115,2115,2110,501
|
|
20231205,133800,4600536740,2115,2110,2115,2110,660
|
|
20231205,133700,4599141845,2110,2110,2110,2110,786
|
|
20231205,133600,4597483385,2110,2115,2115,2110,1001
|
|
20231205,133500,4595368790,2120,2120,2120,2110,2262
|
|
20231205,133400,4590579395,2120,2120,2120,2115,1865
|
|
20231205,133300,4586626030,2120,2115,2120,2115,2595
|
|
20231205,133200,4581135210,2120,2120,2120,2115,445
|
|
20231205,133100,4580192355,2115,2120,2120,2115,8186
|
|
20231205,133000,4562841130,2115,2115,2115,2110,5677
|
|
20231205,132900,4550839970,2115,2115,2120,2110,3905
|
|
20231205,132800,4542570305,2110,2110,2110,2110,10850
|
|
20231205,132700,4519676805,2110,2110,2110,2110,179
|
|
20231205,132600,4519299115,2115,2110,2115,2110,11784
|
|
20231205,132500,4494419475,2115,2115,2115,2115,2618
|
|
20231205,132400,4488882405,2120,2120,2120,2115,304
|
|
20231205,132300,4488238925,2115,2110,2115,2110,3110
|
|
20231205,132200,4481663415,2110,2110,2115,2110,6442
|
|
20231205,132100,4468061065,2120,2115,2120,2115,2313
|
|
20231205,132000,4463164050,2120,2115,2120,2115,139
|
|
20231205,131900,4462869840,2115,2110,2115,2110,1371
|
|
20231205,131800,4459973625,2110,2115,2120,2110,11616
|
|
20231205,131700,4435393185,2120,2115,2120,2115,1376
|
|
20231205,131600,4432476615,2115,2115,2115,2110,3002
|
|
20231205,131500,4426131545,2110,2110,2115,2110,6269
|
|
20231205,131400,4412903950,2110,2115,2115,2110,10724
|
|
20231205,131300,4390263240,2115,2110,2115,2110,4329
|
|
20231205,131200,4381128580,2110,2115,2115,2110,11482
|
|
20231205,131100,4356873390,2115,2115,2120,2115,3726
|
|
20231205,131000,4348992855,2120,2115,2120,2115,5538
|
|
20231205,130900,4337273840,2115,2120,2120,2115,284
|
|
20231205,130800,4336672920,2115,2120,2125,2115,17402
|
|
20231205,130700,4299841605,2120,2125,2125,2120,15837
|
|
20231205,130600,4266264560,2125,2125,2130,2120,24315
|
|
20231205,130500,4214617195,2130,2130,2130,2125,2712
|
|
20231205,130400,4208843710,2135,2130,2135,2125,4614
|
|
20231205,130300,4199014625,2130,2130,2135,2125,3024
|
|
20231205,130200,4192575870,2130,2130,2135,2125,9003
|
|
20231205,130100,4173400045,2130,2130,2130,2125,4848
|
|
20231205,130000,4163078945,2130,2135,2140,2125,12343
|
|
20231205,125900,4136777380,2140,2125,2140,2125,22257
|
|
20231205,125800,4089308720,2125,2130,2130,2120,18067
|
|
20231205,125700,4050888625,2130,2120,2130,2120,3222
|
|
20231205,125600,4044040510,2120,2135,2135,2120,44711
|
|
20231205,125500,3948879915,2135,2135,2145,2130,89273
|
|
20231205,125400,3757977150,2135,2120,2140,2120,114590
|
|
20231205,125300,3513651520,2120,2125,2125,2115,11958
|
|
20231205,125200,3488315515,2120,2115,2125,2110,8694
|
|
20231205,125100,3469888540,2115,2110,2115,2100,32338
|
|
20231205,125000,3401757330,2105,2110,2115,2105,29152
|
|
20231205,124900,3340214580,2110,2125,2130,2100,65133
|
|
20231205,124800,3202238270,2125,2130,2140,2110,102255
|
|
20231205,124700,2984382275,2130,2110,2140,2105,268029
|
|
20231205,124600,2414073170,2110,2090,2110,2085,66397
|
|
20231205,124500,2274645715,2085,2085,2085,2085,5
|
|
20231205,124400,2274635290,2085,2085,2085,2085,1513
|
|
20231205,124300,2271480685,2085,2090,2090,2085,4798
|
|
20231205,124200,2261476850,2085,2085,2085,2085,547
|
|
20231205,124100,2260336355,2085,2085,2085,2085,55
|
|
20231205,124000,2260221680,2090,2090,2090,2085,301
|
|
20231205,123900,2259593840,2090,2090,2090,2090,2193
|
|
20231205,123800,2255010470,2090,2090,2090,2090,27
|
|
20231205,123700,2254954040,2090,2090,2090,2085,2792
|
|
20231205,123600,2249119760,2090,2090,2090,2090,2
|
|
20231205,123500,2249115580,2085,2085,2085,2080,7465
|
|
20231205,123400,2233551060,2085,2085,2090,2085,8
|
|
20231205,123300,2233534375,2090,2085,2090,2085,396
|
|
20231205,123200,2232708530,2085,2090,2090,2085,296
|
|
20231205,123100,2232090755,2085,2090,2090,2085,492
|
|
20231205,123000,2231062975,2090,2085,2090,2085,630
|
|
20231205,122900,2229748880,2090,2090,2090,2085,366
|
|
20231205,122800,2228983985,2090,2090,2090,2090,7230
|
|
20231205,122700,2213873285,2095,2095,2095,2095,5
|
|
20231205,122600,2213862810,2095,2095,2095,2095,45
|
|
20231205,122500,2213768535,2095,2090,2095,2090,323
|
|
20231205,122400,2213092465,2095,2090,2095,2090,405
|
|
20231205,122300,2212245990,2090,2090,2090,2090,1001
|
|
20231205,122200,2210153900,2090,2090,2090,2090,0
|
|
20231205,122100,2210153900,2090,2090,2090,2090,1
|
|
20231205,122000,2210151810,2095,2095,2095,2095,5021
|
|
20231205,121900,2199632815,2090,2095,2095,2090,1336
|
|
20231205,121800,2196840265,2095,2090,2095,2090,150
|
|
20231205,121700,2196526530,2095,2095,2095,2095,0
|
|
20231205,121600,2196526530,2095,2095,2095,2095,0
|
|
20231205,121500,2196526530,2095,2095,2095,2095,1208
|
|
20231205,121400,2193995770,2095,2095,2095,2095,913
|
|
20231205,121300,2192083035,2095,2100,2100,2090,2216
|
|
20231205,121200,2187439765,2090,2095,2095,2090,4211
|
|
20231205,121100,2178617725,2095,2095,2095,2095,2271
|
|
20231205,121000,2173859980,2095,2095,2095,2095,314
|
|
20231205,120900,2173202150,2095,2095,2095,2095,300
|
|
20231205,120800,2172573650,2095,2090,2095,2090,6101
|
|
20231205,120700,2159797060,2095,2095,2095,2095,1013
|
|
20231205,120600,2157674825,2100,2100,2100,2100,500
|
|
20231205,120500,2156624825,2100,2100,2100,2100,5629
|
|
20231205,120400,2144803925,2105,2095,2105,2095,12254
|
|
20231205,120300,2119069915,2100,2100,2100,2095,3348
|
|
20231205,120200,2112044160,2095,2085,2095,2085,18550
|
|
20231205,120100,2073208745,2090,2085,2090,2085,120
|
|
20231205,120000,2072958495,2085,2085,2085,2085,23
|
|
20231205,115900,2072910540,2085,2090,2090,2085,7
|
|
20231205,115800,2072895925,2090,2090,2090,2090,224
|
|
20231205,115700,2072427765,2090,2085,2095,2085,258
|
|
20231205,115600,2071888585,2090,2090,2090,2090,1126
|
|
20231205,115500,2069535245,2095,2090,2095,2090,107
|
|
20231205,115400,2069311610,2090,2085,2090,2085,1316
|
|
20231205,115300,2066565025,2095,2095,2095,2095,0
|
|
20231205,115200,2066565025,2095,2095,2095,2095,0
|
|
20231205,115100,2066565025,2095,2095,2095,2085,53
|
|
20231205,115000,2066454490,2085,2095,2095,2085,349
|
|
20231205,114900,2065726765,2085,2095,2095,2085,5036
|
|
20231205,114800,2055212510,2090,2090,2090,2090,1004
|
|
20231205,114700,2053114150,2095,2095,2095,2090,462
|
|
20231205,114600,2052146920,2095,2090,2095,2090,2303
|
|
20231205,114500,2047332215,2095,2095,2100,2095,422
|
|
20231205,114400,2046447765,2100,2095,2100,2095,2010
|
|
20231205,114300,2042226790,2100,2095,2100,2090,674
|
|
20231205,114200,2040814955,2100,2095,2100,2095,729
|
|
20231205,114100,2039287060,2095,2090,2095,2090,2163
|
|
20231205,114000,2034755580,2095,2095,2095,2090,2011
|
|
20231205,113900,2030550420,2095,2095,2095,2090,1258
|
|
20231205,113800,2027915010,2100,2100,2100,2090,59
|
|
20231205,113700,2027791335,2095,2095,2100,2095,12646
|
|
20231205,113600,2001296820,2095,2095,2100,2095,3487
|
|
20231205,113500,1993976275,2100,2090,2105,2090,40475
|
|
20231205,113400,1909183400,2095,2095,2105,2095,8868
|
|
20231205,113300,1890563850,2105,2100,2110,2095,11368
|
|
20231205,113200,1866638140,2100,2100,2110,2095,33379
|
|
20231205,113100,1796414635,2105,2095,2105,2095,34998
|
|
20231205,113000,1722968360,2095,2095,2095,2090,13148
|
|
20231205,112900,1695423530,2095,2095,2095,2090,9552
|
|
20231205,112800,1675412170,2090,2090,2095,2085,5459
|
|
20231205,112700,1664002935,2090,2080,2090,2075,36046
|
|
20231205,112600,1588769220,2075,2080,2080,2075,3648
|
|
20231205,112500,1581181880,2080,2080,2080,2080,2384
|
|
20231205,112400,1576223160,2075,2075,2080,2075,5341
|
|
20231205,112300,1565123620,2080,2075,2080,2075,2261
|
|
20231205,112200,1560431790,2075,2075,2075,2070,4130
|
|
20231205,112100,1551862050,2075,2075,2075,2070,2219
|
|
20231205,112000,1547257655,2075,2070,2075,2070,1450
|
|
20231205,111900,1544253655,2070,2075,2075,2065,1604
|
|
20231205,111800,1540934170,2075,2065,2075,2065,8935
|
|
20231205,111700,1522457850,2060,2060,2060,2060,200
|
|
20231205,111600,1522045850,2060,2065,2065,2060,2616
|
|
20231205,111500,1516649020,2065,2065,2065,2060,1810
|
|
20231205,111400,1512918370,2060,2060,2060,2060,100
|
|
20231205,111300,1512712370,2060,2060,2060,2060,40
|
|
20231205,111200,1512629970,2055,2060,2060,2055,1300
|
|
20231205,111100,1509957190,2065,2065,2065,2065,716
|
|
20231205,111000,1508478650,2065,2065,2065,2060,2717
|
|
20231205,110900,1502869545,2060,2060,2060,2060,9
|
|
20231205,110800,1502851005,2060,2055,2060,2055,5406
|
|
20231205,110700,1491715645,2055,2055,2055,2055,1667
|
|
20231205,110600,1488289960,2055,2055,2055,2050,2440
|
|
20231205,110500,1483279260,2050,2045,2055,2045,1451
|
|
20231205,110400,1480305850,2045,2055,2055,2045,1675
|
|
20231205,110300,1476869225,2050,2050,2050,2050,820
|
|
20231205,110200,1475188225,2050,2055,2055,2050,7308
|
|
20231205,110100,1460201810,2055,2060,2060,2055,8305
|
|
20231205,110000,1443135010,2055,2060,2060,2055,415
|
|
20231205,105900,1442280160,2060,2060,2060,2060,61
|
|
20231205,105800,1442154500,2060,2060,2060,2055,323
|
|
20231205,105700,1441489235,2060,2060,2060,2060,2112
|
|
20231205,105600,1437138515,2060,2060,2060,2060,3615
|
|
20231205,105500,1429691615,2060,2055,2060,2055,124
|
|
20231205,105400,1429436785,2055,2055,2055,2055,1005
|
|
20231205,105300,1427371510,2055,2060,2060,2055,48
|
|
20231205,105200,1427272855,2060,2055,2060,2055,482
|
|
20231205,105100,1426282340,2055,2060,2060,2055,4602
|
|
20231205,105000,1416804730,2060,2060,2060,2060,1471
|
|
20231205,104900,1413774470,2060,2060,2060,2060,1034
|
|
20231205,104800,1411644430,2055,2055,2055,2055,919
|
|
20231205,104700,1409755885,2055,2060,2060,2055,226
|
|
20231205,104600,1409291450,2055,2055,2055,2055,3737
|
|
20231205,104500,1401611915,2050,2055,2055,2050,2285
|
|
20231205,104400,1396926740,2055,2050,2055,2050,1029
|
|
20231205,104300,1394815045,2050,2050,2050,2050,993
|
|
20231205,104200,1392779395,2045,2045,2045,2045,2789
|
|
20231205,104100,1387075890,2045,2050,2055,2045,13002
|
|
20231205,104000,1360481780,2050,2050,2050,2050,645
|
|
20231205,103900,1359159530,2050,2055,2055,2050,10269
|
|
20231205,103800,1338073525,2055,2050,2060,2050,2615
|
|
20231205,103700,1332707820,2060,2050,2060,2050,2418
|
|
20231205,103600,1327727650,2050,2060,2060,2050,53616
|
|
20231205,103500,1217658540,2060,2050,2060,2050,4367
|
|
20231205,103400,1208696725,2045,2055,2055,2040,69650
|
|
20231205,103300,1066062825,2055,2060,2060,2050,52981
|
|
20231205,103200,957196285,2060,2055,2060,2055,2306
|
|
20231205,103100,952450755,2060,2055,2060,2055,50
|
|
20231205,103000,952347805,2060,2065,2065,2060,12265
|
|
20231205,102900,927081855,2065,2065,2065,2065,20
|
|
20231205,102800,927040555,2060,2060,2060,2060,3995
|
|
20231205,102700,918810855,2065,2060,2065,2060,11736
|
|
20231205,102600,894580595,2060,2060,2065,2060,5861
|
|
20231205,102500,882506260,2060,2065,2065,2060,1700
|
|
20231205,102400,879000760,2065,2060,2065,2060,6727
|
|
20231205,102300,865142740,2065,2065,2065,2060,2129
|
|
20231205,102200,860753855,2060,2060,2060,2060,32
|
|
20231205,102100,860687935,2060,2060,2060,2060,699
|
|
20231205,102000,859247995,2065,2065,2065,2065,51
|
|
20231205,101900,859142680,2060,2065,2065,2060,730
|
|
20231205,101800,857637410,2065,2060,2065,2060,3351
|
|
20231205,101700,850726720,2060,2060,2060,2060,486
|
|
20231205,101600,849725560,2060,2065,2070,2060,2051
|
|
20231205,101500,845500425,2065,2065,2065,2060,2182
|
|
20231205,101400,840994605,2065,2065,2065,2060,718
|
|
20231205,101300,839512170,2070,2065,2070,2065,769
|
|
20231205,101200,837923875,2060,2065,2065,2060,906
|
|
20231205,101100,836052990,2060,2065,2070,2060,797
|
|
20231205,101000,834407345,2065,2060,2065,2060,7442
|
|
20231205,100900,819063430,2065,2065,2065,2060,7342
|
|
20231205,100800,803937200,2065,2065,2065,2060,187
|
|
20231205,100700,803551945,2065,2070,2070,2065,14975
|
|
20231205,100600,772623570,2065,2070,2070,2065,3879
|
|
20231205,100500,764611540,2065,2070,2070,2065,1028
|
|
20231205,100400,762488220,2065,2065,2070,2065,4431
|
|
20231205,100300,753333200,2070,2065,2070,2060,20217
|
|
20231205,100200,711599905,2070,2070,2070,2070,29
|
|
20231205,100100,711539875,2070,2070,2070,2065,5885
|
|
20231205,100000,699383800,2075,2070,2075,2070,4050
|
|
20231205,095900,691000295,2075,2075,2075,2075,1890
|
|
20231205,095800,687078545,2075,2070,2075,2070,8711
|
|
20231205,095700,669043270,2070,2070,2070,2070,3011
|
|
20231205,095600,662810500,2070,2075,2075,2070,4331
|
|
20231205,095500,653833995,2070,2075,2075,2070,151
|
|
20231205,095400,653520675,2075,2075,2075,2075,2
|
|
20231205,095300,653516525,2070,2075,2075,2070,2728
|
|
20231205,095200,647869560,2075,2075,2075,2075,42
|
|
20231205,095100,647782410,2075,2070,2075,2070,734
|
|
20231205,095000,646259490,2075,2070,2075,2070,3582
|
|
20231205,094900,638842670,2070,2070,2070,2070,11
|
|
20231205,094800,638819900,2065,2070,2070,2065,2490
|
|
20231205,094700,633669645,2070,2070,2070,2070,166
|
|
20231205,094600,633326025,2070,2070,2070,2070,865
|
|
20231205,094500,631535475,2070,2070,2070,2070,3535
|
|
20231205,094400,624218025,2070,2065,2070,2065,3067
|
|
20231205,094300,617869635,2065,2070,2070,2065,2291
|
|
20231205,094200,613133470,2075,2075,2075,2075,1250
|
|
20231205,094100,610539720,2075,2075,2080,2070,5502
|
|
20231205,094000,599132435,2080,2070,2080,2065,7329
|
|
20231205,093900,583945845,2070,2075,2075,2070,800
|
|
20231205,093800,582288345,2070,2075,2075,2070,2109
|
|
20231205,093700,577922710,2070,2070,2075,2070,1903
|
|
20231205,093600,573982760,2075,2075,2075,2070,1746
|
|
20231205,093500,570364480,2075,2070,2075,2070,2091
|
|
20231205,093400,566036060,2075,2070,2075,2070,397
|
|
20231205,093300,565213120,2075,2075,2075,2070,1671
|
|
20231205,093200,561748795,2070,2070,2075,2070,1655
|
|
20231205,093100,558322935,2070,2065,2070,2065,1640
|
|
20231205,093000,554935995,2075,2065,2075,2065,2446
|
|
20231205,092900,549884995,2065,2070,2070,2065,1600
|
|
20231205,092800,546574955,2070,2080,2080,2070,3561
|
|
20231205,092700,539203655,2070,2075,2080,2070,2413
|
|
20231205,092600,534202705,2075,2075,2075,2075,2008
|
|
20231205,092500,530036105,2075,2075,2075,2075,220
|
|
20231205,092400,529579605,2075,2080,2080,2070,7458
|
|
20231205,092300,514122555,2080,2075,2085,2070,3143
|
|
20231205,092200,507594405,2070,2080,2085,2070,6042
|
|
20231205,092100,495070700,2085,2080,2090,2080,1582
|
|
20231205,092000,491776705,2080,2075,2080,2070,12207
|
|
20231205,091900,466445810,2075,2075,2075,2070,7417
|
|
20231205,091800,451088025,2070,2075,2075,2070,1386
|
|
20231205,091700,448212780,2070,2070,2070,2070,5801
|
|
20231205,091600,436204710,2070,2075,2075,2065,3998
|
|
20231205,091500,427936120,2075,2065,2075,2065,8457
|
|
20231205,091400,410467905,2065,2060,2065,2060,6783
|
|
20231205,091300,396465090,2065,2065,2070,2060,7782
|
|
20231205,091200,380417575,2065,2060,2065,2055,17833
|
|
20231205,091100,343686080,2060,2065,2070,2055,17168
|
|
20231205,091000,308305215,2065,2060,2070,2060,21369
|
|
20231205,090900,264285000,2070,2070,2070,2060,16768
|
|
20231205,090800,229688630,2070,2070,2070,2060,9848
|
|
20231205,090700,209341365,2070,2075,2075,2065,1899
|
|
20231205,090600,205415395,2070,2070,2080,2065,2408
|
|
20231205,090500,200431275,2080,2070,2080,2065,5550
|
|
20231205,090400,188938790,2075,2070,2090,2070,12441
|
|
20231205,090300,163161170,2070,2070,2095,2065,15090
|
|
20231205,090200,131748755,2070,2065,2070,2065,3478
|
|
20231205,090100,124550730,2065,2085,2085,2060,27402
|
|
20231205,090000,67875195,2095,2090,2095,2075,32047
|