611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,190700,5099314435,5000,5000,5000,5000,0
|
|
20231205,190600,5099314435,5000,5000,5000,5000,0
|
|
20231205,190500,5099314435,5000,5000,5000,5000,0
|
|
20231205,190400,5099314435,5000,5000,5000,5000,0
|
|
20231205,190300,5099314435,5000,5000,5000,5000,0
|
|
20231205,190200,5099314435,5000,5000,5000,5000,0
|
|
20231205,190100,5099314435,5000,5000,5000,5000,0
|
|
20231205,190000,5099314435,5000,5000,5000,5000,0
|
|
20231205,185900,5099314435,5000,5000,5000,5000,0
|
|
20231205,185800,5099314435,5000,5000,5000,5000,0
|
|
20231205,185700,5099314435,5000,5000,5000,5000,0
|
|
20231205,185600,5099314435,5000,5000,5000,5000,0
|
|
20231205,185500,5099314435,5000,5000,5000,5000,0
|
|
20231205,185400,5099314435,5000,5000,5000,5000,0
|
|
20231205,185300,5099314435,5000,5000,5000,5000,0
|
|
20231205,185200,5099314435,5000,5000,5000,5000,0
|
|
20231205,185100,5099314435,5000,5000,5000,5000,0
|
|
20231205,185000,5099314435,5000,5000,5000,5000,0
|
|
20231205,184900,5099314435,5000,5000,5000,5000,0
|
|
20231205,184800,5099314435,5000,5000,5000,5000,0
|
|
20231205,184700,5099314435,5000,5000,5000,5000,0
|
|
20231205,184600,5099314435,5000,5000,5000,5000,0
|
|
20231205,184500,5099314435,5000,5000,5000,5000,0
|
|
20231205,184400,5099314435,5000,5000,5000,5000,0
|
|
20231205,184300,5099314435,5000,5000,5000,5000,0
|
|
20231205,184200,5099314435,5000,5000,5000,5000,0
|
|
20231205,184100,5099314435,5000,5000,5000,5000,0
|
|
20231205,184000,5099314435,5000,5000,5000,5000,0
|
|
20231205,183900,5099314435,5000,5000,5000,5000,0
|
|
20231205,183800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,183700,5099314435,5000,5000,5000,5000,0
|
|
20231205,183600,5099314435,5000,5000,5000,5000,0
|
|
20231205,183500,5099314435,5000,5000,5000,5000,0
|
|
20231205,183400,5099314435,5000,5000,5000,5000,0
|
|
20231205,183300,5099314435,5000,5000,5000,5000,0
|
|
20231205,183200,5099314435,5000,5000,5000,5000,0
|
|
20231205,183100,5099314435,5000,5000,5000,5000,0
|
|
20231205,183000,5099314435,5000,5000,5000,5000,0
|
|
20231205,182900,5099314435,5000,5000,5000,5000,0
|
|
20231205,182800,5099314435,5000,5000,5000,5000,0
|
|
20231205,182700,5099314435,5000,5000,5000,5000,0
|
|
20231205,182600,5099314435,5000,5000,5000,5000,0
|
|
20231205,182500,5099314435,5000,5000,5000,5000,0
|
|
20231205,182400,5099314435,5000,5000,5000,5000,0
|
|
20231205,182300,5099314435,5000,5000,5000,5000,0
|
|
20231205,182200,5099314435,5000,5000,5000,5000,0
|
|
20231205,182100,5099314435,5000,5000,5000,5000,0
|
|
20231205,182000,5099314435,5000,5000,5000,5000,0
|
|
20231205,181900,5099314435,5000,5000,5000,5000,0
|
|
20231205,181800,5099314435,5000,5000,5000,5000,0
|
|
20231205,181700,5099314435,5000,5000,5000,5000,0
|
|
20231205,181600,5099314435,5000,5000,5000,5000,0
|
|
20231205,181500,5099314435,5000,5000,5000,5000,0
|
|
20231205,181400,5099314435,5000,5000,5000,5000,0
|
|
20231205,181300,5099314435,5000,5000,5000,5000,0
|
|
20231205,181200,5099314435,5000,5000,5000,5000,0
|
|
20231205,181100,5099314435,5000,5000,5000,5000,0
|
|
20231205,181000,5099314435,5000,5000,5000,5000,0
|
|
20231205,180900,5099314435,5000,5000,5000,5000,0
|
|
20231205,180800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,180700,5099314435,5000,5000,5000,5000,0
|
|
20231205,180600,5099314435,5000,5000,5000,5000,0
|
|
20231205,180500,5099314435,5000,5000,5000,5000,0
|
|
20231205,180400,5099314435,5000,5000,5000,5000,0
|
|
20231205,180300,5099314435,5000,5000,5000,5000,0
|
|
20231205,180200,5099314435,5000,5000,5000,5000,0
|
|
20231205,180100,5099314435,5000,5000,5000,5000,0
|
|
20231205,180000,5099314435,5000,5000,5000,5000,0
|
|
20231205,175900,5099314435,5000,5000,5000,5000,0
|
|
20231205,175800,5099314435,5000,5000,5000,5000,0
|
|
20231205,175700,5099314435,5000,5000,5000,5000,0
|
|
20231205,175600,5099314435,5000,5000,5000,5000,0
|
|
20231205,175500,5099314435,5000,5000,5000,5000,0
|
|
20231205,175400,5099314435,5000,5000,5000,5000,0
|
|
20231205,175300,5099314435,5000,5000,5000,5000,0
|
|
20231205,175200,5099314435,5000,5000,5000,5000,0
|
|
20231205,175100,5099314435,5000,5000,5000,5000,0
|
|
20231205,175000,5099314435,5000,5000,5000,5000,0
|
|
20231205,174900,5099314435,5000,5000,5000,5000,0
|
|
20231205,174800,5099314435,5000,5000,5000,5000,0
|
|
20231205,174700,5099314435,5000,5000,5000,5000,0
|
|
20231205,174600,5099314435,5000,5000,5000,5000,0
|
|
20231205,174500,5099314435,5000,5000,5000,5000,0
|
|
20231205,174400,5099314435,5000,5000,5000,5000,0
|
|
20231205,174300,5099314435,5000,5000,5000,5000,0
|
|
20231205,174200,5099314435,5000,5000,5000,5000,0
|
|
20231205,174100,5099314435,5000,5000,5000,5000,0
|
|
20231205,174000,5099314435,5000,5000,5000,5000,0
|
|
20231205,173900,5099314435,5000,5000,5000,5000,0
|
|
20231205,173800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,173700,5099314435,5000,5000,5000,5000,0
|
|
20231205,173600,5099314435,5000,5000,5000,5000,0
|
|
20231205,173500,5099314435,5000,5000,5000,5000,0
|
|
20231205,173400,5099314435,5000,5000,5000,5000,0
|
|
20231205,173300,5099314435,5000,5000,5000,5000,0
|
|
20231205,173200,5099314435,5000,5000,5000,5000,0
|
|
20231205,173100,5099314435,5000,5000,5000,5000,0
|
|
20231205,173000,5099314435,5000,5000,5000,5000,0
|
|
20231205,172900,5099314435,5000,5000,5000,5000,0
|
|
20231205,172800,5099314435,5000,5000,5000,5000,0
|
|
20231205,172700,5099314435,5000,5000,5000,5000,0
|
|
20231205,172600,5099314435,5000,5000,5000,5000,0
|
|
20231205,172500,5099314435,5000,5000,5000,5000,0
|
|
20231205,172400,5099314435,5000,5000,5000,5000,0
|
|
20231205,172300,5099314435,5000,5000,5000,5000,0
|
|
20231205,172200,5099314435,5000,5000,5000,5000,0
|
|
20231205,172100,5099314435,5000,5000,5000,5000,0
|
|
20231205,172000,5099314435,5000,5000,5000,5000,0
|
|
20231205,171900,5099314435,5000,5000,5000,5000,0
|
|
20231205,171800,5099314435,5000,5000,5000,5000,0
|
|
20231205,171700,5099314435,5000,5000,5000,5000,0
|
|
20231205,171600,5099314435,5000,5000,5000,5000,0
|
|
20231205,171500,5099314435,5000,5000,5000,5000,0
|
|
20231205,171400,5099314435,5000,5000,5000,5000,0
|
|
20231205,171300,5099314435,5000,5000,5000,5000,0
|
|
20231205,171200,5099314435,5000,5000,5000,5000,0
|
|
20231205,171100,5099314435,5000,5000,5000,5000,0
|
|
20231205,171000,5099314435,5000,5000,5000,5000,0
|
|
20231205,170900,5099314435,5000,5000,5000,5000,0
|
|
20231205,170800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,170700,5099314435,5000,5000,5000,5000,0
|
|
20231205,170600,5099314435,5000,5000,5000,5000,0
|
|
20231205,170500,5099314435,5000,5000,5000,5000,0
|
|
20231205,170400,5099314435,5000,5000,5000,5000,0
|
|
20231205,170300,5099314435,5000,5000,5000,5000,0
|
|
20231205,170200,5099314435,5000,5000,5000,5000,0
|
|
20231205,170100,5099314435,5000,5000,5000,5000,0
|
|
20231205,170000,5099314435,5000,5000,5000,5000,0
|
|
20231205,165900,5099314435,5000,5000,5000,5000,0
|
|
20231205,165800,5099314435,5000,5000,5000,5000,0
|
|
20231205,165700,5099314435,5000,5000,5000,5000,0
|
|
20231205,165600,5099314435,5000,5000,5000,5000,0
|
|
20231205,165500,5099314435,5000,5000,5000,5000,0
|
|
20231205,165400,5099314435,5000,5000,5000,5000,0
|
|
20231205,165300,5099314435,5000,5000,5000,5000,0
|
|
20231205,165200,5099314435,5000,5000,5000,5000,0
|
|
20231205,165100,5099314435,5000,5000,5000,5000,0
|
|
20231205,165000,5099314435,5000,5000,5000,5000,0
|
|
20231205,164900,5099314435,5000,5000,5000,5000,0
|
|
20231205,164800,5099314435,5000,5000,5000,5000,0
|
|
20231205,164700,5099314435,5000,5000,5000,5000,0
|
|
20231205,164600,5099314435,5000,5000,5000,5000,0
|
|
20231205,164500,5099314435,5000,5000,5000,5000,0
|
|
20231205,164400,5099314435,5000,5000,5000,5000,0
|
|
20231205,164300,5099314435,5000,5000,5000,5000,0
|
|
20231205,164200,5099314435,5000,5000,5000,5000,0
|
|
20231205,164100,5099314435,5000,5000,5000,5000,0
|
|
20231205,164000,5099314435,5000,5000,5000,5000,0
|
|
20231205,163900,5099314435,5000,5000,5000,5000,0
|
|
20231205,163800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,163700,5099314435,5000,5000,5000,5000,0
|
|
20231205,163600,5099314435,5000,5000,5000,5000,0
|
|
20231205,163500,5099314435,5000,5000,5000,5000,0
|
|
20231205,163400,5099314435,5000,5000,5000,5000,0
|
|
20231205,163300,5099314435,5000,5000,5000,5000,0
|
|
20231205,163200,5099314435,5000,5000,5000,5000,0
|
|
20231205,163100,5099314435,5000,5000,5000,5000,0
|
|
20231205,163000,5099314435,5000,5000,5000,5000,0
|
|
20231205,162900,5099314435,5000,5000,5000,5000,0
|
|
20231205,162800,5099314435,5000,5000,5000,5000,0
|
|
20231205,162700,5099314435,5000,5000,5000,5000,0
|
|
20231205,162600,5099314435,5000,5000,5000,5000,0
|
|
20231205,162500,5099314435,5000,5000,5000,5000,0
|
|
20231205,162400,5099314435,5000,5000,5000,5000,0
|
|
20231205,162300,5099314435,5000,5000,5000,5000,0
|
|
20231205,162200,5099314435,5000,5000,5000,5000,0
|
|
20231205,162100,5099314435,5000,5000,5000,5000,0
|
|
20231205,162000,5099314435,5000,5000,5000,5000,0
|
|
20231205,161900,5099314435,5000,5000,5000,5000,0
|
|
20231205,161800,5099314435,5000,5000,5000,5000,0
|
|
20231205,161700,5099314435,5000,5000,5000,5000,0
|
|
20231205,161600,5099314435,5000,5000,5000,5000,0
|
|
20231205,161500,5099314435,5000,5000,5000,5000,0
|
|
20231205,161400,5099314435,5000,5000,5000,5000,0
|
|
20231205,161300,5099314435,5000,5000,5000,5000,0
|
|
20231205,161200,5099314435,5000,5000,5000,5000,0
|
|
20231205,161100,5099314435,5000,5000,5000,5000,0
|
|
20231205,161000,5099314435,5000,5000,5000,5000,0
|
|
20231205,160900,5099314435,5000,5000,5000,5000,0
|
|
20231205,160800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,160700,5099314435,5000,5000,5000,5000,0
|
|
20231205,160600,5099314435,5000,5000,5000,5000,0
|
|
20231205,160500,5099314435,5000,5000,5000,5000,0
|
|
20231205,160400,5099314435,5000,5000,5000,5000,0
|
|
20231205,160300,5099314435,5000,5000,5000,5000,0
|
|
20231205,160200,5099314435,5000,5000,5000,5000,0
|
|
20231205,160100,5099314435,5000,5000,5000,5000,0
|
|
20231205,160000,5099314435,5000,5000,5000,5000,0
|
|
20231205,155900,5099314435,5000,5000,5000,5000,0
|
|
20231205,155800,5099314435,5000,5000,5000,5000,0
|
|
20231205,155700,5099314435,5000,5000,5000,5000,0
|
|
20231205,155600,5099314435,5000,5000,5000,5000,0
|
|
20231205,155500,5099314435,5000,5000,5000,5000,0
|
|
20231205,155400,5099314435,5000,5000,5000,5000,0
|
|
20231205,155300,5099314435,5000,5000,5000,5000,0
|
|
20231205,155200,5099314435,5000,5000,5000,5000,0
|
|
20231205,155100,5099314435,5000,5000,5000,5000,0
|
|
20231205,155000,5099314435,5000,5000,5000,5000,0
|
|
20231205,154900,5099314435,5000,5000,5000,5000,0
|
|
20231205,154800,5099314435,5000,5000,5000,5000,0
|
|
20231205,154700,5099314435,5000,5000,5000,5000,0
|
|
20231205,154600,5099314435,5000,5000,5000,5000,0
|
|
20231205,154500,5099314435,5000,5000,5000,5000,0
|
|
20231205,154400,5099314435,5000,5000,5000,5000,0
|
|
20231205,154300,5099314435,5000,5000,5000,5000,0
|
|
20231205,154200,5099314435,5000,5000,5000,5000,0
|
|
20231205,154100,5099314435,5000,5000,5000,5000,0
|
|
20231205,154000,5099314435,5000,5000,5000,5000,0
|
|
20231205,153900,5099314435,5000,5000,5000,5000,0
|
|
20231205,153800,5099314435,5000,5000,5000,5000,26134
|
|
20231205,153700,5099314435,5000,5000,5000,5000,0
|
|
20231205,153600,5099314435,5000,5000,5000,5000,0
|
|
20231205,153500,5099314435,5000,5000,5000,5000,0
|
|
20231205,153400,5099314435,5000,5000,5000,5000,0
|
|
20231205,153300,5099314435,5000,5000,5000,5000,0
|
|
20231205,153200,5099314435,5000,5000,5000,5000,0
|
|
20231205,153100,5099314435,5000,5000,5000,5000,0
|
|
20231205,153000,5099314435,5000,5000,5000,5000,26134
|
|
20231205,152900,4968644435,4970,4970,4970,4970,0
|
|
20231205,152800,4968644435,4970,4970,4970,4970,0
|
|
20231205,152700,4968644435,4970,4970,4970,4970,0
|
|
20231205,152600,4968644435,4970,4970,4970,4970,0
|
|
20231205,152500,4968644435,4970,4970,4970,4970,0
|
|
20231205,152400,4968644435,4970,4970,4970,4970,0
|
|
20231205,152300,4968644435,4970,4970,4970,4970,0
|
|
20231205,152200,4968644435,4970,4970,4970,4970,0
|
|
20231205,152100,4968644435,4970,4970,4970,4970,0
|
|
20231205,152000,4968644435,4970,4970,4970,4970,0
|
|
20231205,151900,4968644435,4970,4970,4990,4960,2589
|
|
20231205,151800,4955764595,4960,4970,4980,4950,4238
|
|
20231205,151700,4934709845,4975,4965,4975,4965,2322
|
|
20231205,151600,4923169060,4965,4955,4970,4950,1155
|
|
20231205,151500,4917446485,4955,4970,4970,4950,6695
|
|
20231205,151400,4884276610,4970,4960,4975,4960,3730
|
|
20231205,151300,4865726440,4960,4970,4975,4960,3877
|
|
20231205,151200,4846484145,4975,4950,4975,4950,4764
|
|
20231205,151100,4822832150,4960,4960,4965,4945,1613
|
|
20231205,151000,4814831740,4960,4960,4965,4945,3062
|
|
20231205,150900,4799663015,4950,4925,4960,4925,6304
|
|
20231205,150800,4768508075,4915,4920,4930,4915,5284
|
|
20231205,150700,4742492165,4920,4930,4930,4920,3009
|
|
20231205,150600,4727682235,4935,4915,4935,4910,5831
|
|
20231205,150500,4698961945,4915,4920,4925,4910,2959
|
|
20231205,150400,4684414525,4920,4915,4920,4915,1854
|
|
20231205,150300,4675301265,4915,4900,4915,4900,4236
|
|
20231205,150200,4654505285,4900,4870,4900,4865,3527
|
|
20231205,150100,4637272390,4865,4865,4870,4865,1744
|
|
20231205,150000,4628787820,4865,4860,4870,4860,3739
|
|
20231205,145900,4610607045,4860,4865,4865,4860,2331
|
|
20231205,145800,4599274875,4865,4865,4870,4860,2460
|
|
20231205,145700,4587307095,4870,4865,4875,4865,2879
|
|
20231205,145600,4573289830,4865,4880,4880,4865,4198
|
|
20231205,145500,4552841890,4875,4890,4890,4875,3795
|
|
20231205,145400,4534319005,4890,4890,4890,4890,130
|
|
20231205,145300,4533683305,4885,4885,4890,4885,846
|
|
20231205,145200,4529549925,4880,4890,4890,4880,211
|
|
20231205,145100,4528519105,4885,4885,4885,4880,639
|
|
20231205,145000,4525398740,4885,4905,4905,4885,1021
|
|
20231205,144900,4520409515,4890,4890,4905,4890,102
|
|
20231205,144800,4519910510,4880,4885,4915,4875,2497
|
|
20231205,144700,4507691095,4885,4895,4895,4885,682
|
|
20231205,144600,4504355395,4895,4915,4915,4895,2943
|
|
20231205,144500,4489919770,4915,4935,4935,4905,1490
|
|
20231205,144400,4482602105,4920,4945,4945,4920,488
|
|
20231205,144300,4480198630,4940,4910,4940,4910,6819
|
|
20231205,144200,4446568650,4915,4890,4915,4890,1377
|
|
20231205,144100,4439819890,4890,4890,4895,4890,61
|
|
20231205,144000,4439521595,4890,4885,4890,4875,2214
|
|
20231205,143900,4428698230,4885,4885,4885,4880,2490
|
|
20231205,143800,4416543135,4890,4900,4900,4885,659
|
|
20231205,143700,4413320535,4890,4890,4890,4890,1007
|
|
20231205,143600,4408396305,4900,4905,4915,4900,1054
|
|
20231205,143500,4403227935,4910,4910,4910,4910,6689
|
|
20231205,143400,4370384945,4910,4900,4910,4900,1240
|
|
20231205,143300,4364307970,4900,4900,4905,4880,3823
|
|
20231205,143200,4345619110,4900,4900,4905,4890,454
|
|
20231205,143100,4343394020,4890,4890,4900,4890,601
|
|
20231205,143000,4340455110,4900,4900,4900,4885,2680
|
|
20231205,142900,4327331810,4900,4885,4900,4885,4102
|
|
20231205,142800,4307293280,4885,4880,4885,4880,543
|
|
20231205,142700,4304642230,4880,4875,4905,4860,4624
|
|
20231205,142600,4282095535,4860,4895,4910,4850,22320
|
|
20231205,142500,4173321165,4895,4960,4960,4890,29624
|
|
20231205,142400,4027691435,4950,4950,4950,4950,904
|
|
20231205,142300,4023216635,4950,4950,4950,4950,1373
|
|
20231205,142200,4016420285,4955,4950,4955,4950,608
|
|
20231205,142100,4013410150,4950,4950,4955,4950,1300
|
|
20231205,142000,4006973900,4960,4950,4960,4950,574
|
|
20231205,141900,4004132380,4950,4960,4960,4950,1419
|
|
20231205,141800,3997100525,4960,4960,4965,4960,1196
|
|
20231205,141700,3991166920,4960,4960,4960,4960,421
|
|
20231205,141600,3989078760,4960,4955,4960,4955,1567
|
|
20231205,141500,3981312865,4960,4980,4980,4955,1436
|
|
20231205,141400,3974190205,4975,4965,4975,4960,320
|
|
20231205,141300,3972601805,4965,4980,4980,4965,33
|
|
20231205,141200,3972437615,4980,4980,4980,4980,55
|
|
20231205,141100,3972163715,4980,4980,4980,4980,23
|
|
20231205,141000,3972049175,4980,4980,4980,4980,36
|
|
20231205,140900,3971869895,4980,4970,4980,4950,6536
|
|
20231205,140800,3939458600,4980,4980,4980,4970,341
|
|
20231205,140700,3937760680,4980,4980,4980,4970,71
|
|
20231205,140600,3937407700,4980,4980,4980,4970,465
|
|
20231205,140500,3935094290,4980,4980,4980,4970,420
|
|
20231205,140400,3933004690,4980,4970,4980,4970,6
|
|
20231205,140300,3932974850,4980,4980,4980,4975,23
|
|
20231205,140200,3932860360,4980,4975,4980,4975,10
|
|
20231205,140100,3932810565,4975,4975,4975,4975,1
|
|
20231205,140000,3932805590,4970,4970,4970,4970,138
|
|
20231205,135900,3932119730,4970,4975,4975,4970,451
|
|
20231205,135800,3929878205,4975,4975,4975,4975,40
|
|
20231205,135700,3929679205,4970,4980,4980,4970,1010
|
|
20231205,135600,3924654900,4975,4975,4975,4975,1
|
|
20231205,135500,3924649925,4975,4975,4975,4975,294
|
|
20231205,135400,3923187275,4975,4975,4975,4975,1000
|
|
20231205,135300,3918212275,4970,4995,4995,4970,1663
|
|
20231205,135200,3909908390,4995,4985,4995,4985,4271
|
|
20231205,135100,3888611750,4985,4970,4985,4970,2238
|
|
20231205,135000,3877461945,4975,4975,4975,4975,201
|
|
20231205,134900,3876461970,4975,4975,4975,4965,1482
|
|
20231205,134800,3869097990,4970,4970,4975,4965,46
|
|
20231205,134700,3868869275,4970,4985,4985,4970,4687
|
|
20231205,134600,3845565400,4985,4980,4985,4980,93
|
|
20231205,134500,3845102210,4980,4975,4980,4970,1045
|
|
20231205,134400,3839907915,4975,4980,4980,4975,1053
|
|
20231205,134300,3834668790,4975,4975,4975,4970,324
|
|
20231205,134200,3833057500,4970,4985,4985,4970,1023
|
|
20231205,134100,3827965295,4980,4980,4980,4980,14
|
|
20231205,134000,3827895575,4985,4980,4985,4970,2461
|
|
20231205,133900,3815638110,4980,4975,4980,4975,120
|
|
20231205,133800,3815040810,4970,4970,4980,4970,918
|
|
20231205,133700,3810477400,4970,4970,4970,4970,105
|
|
20231205,133600,3809955550,4965,4965,4970,4965,169
|
|
20231205,133500,3809116255,4965,4965,4965,4960,291
|
|
20231205,133400,3807672050,4965,4955,4965,4955,145
|
|
20231205,133300,3806953305,4960,4960,4960,4960,3457
|
|
20231205,133200,3789806585,4960,4975,4975,4960,8632
|
|
20231205,133100,3746948145,4970,4975,4975,4970,1417
|
|
20231205,133000,3739903180,4975,4980,4980,4975,1072
|
|
20231205,132900,3734566830,4980,4985,4985,4980,2177
|
|
20231205,132800,3723723950,4985,4990,4990,4985,304
|
|
20231205,132700,3722207095,4990,4990,4990,4980,891
|
|
20231205,132600,3717764220,4990,4995,4995,4990,229
|
|
20231205,132500,3716621010,4995,4990,4995,4985,56
|
|
20231205,132400,3716341605,4990,4980,4995,4980,377
|
|
20231205,132300,3714461945,4980,4990,4990,4980,3562
|
|
20231205,132200,3696711200,4985,4990,4990,4985,920
|
|
20231205,132100,3692124370,4990,4990,4990,4985,614
|
|
20231205,132000,3689061200,4990,4985,4995,4985,984
|
|
20231205,131900,3684148980,4990,4990,4990,4985,1238
|
|
20231205,131800,3677971895,4990,4995,4995,4980,361
|
|
20231205,131700,3676173005,4995,4990,5000,4975,5353
|
|
20231205,131600,3649505530,4990,5010,5010,4985,20677
|
|
20231205,131500,3546248405,5010,5020,5020,5010,2051
|
|
20231205,131400,3535972695,5010,5020,5030,5000,5399
|
|
20231205,131300,3508926465,5020,5030,5030,5010,446
|
|
20231205,131200,3506691355,5020,5020,5030,5020,4137
|
|
20231205,131100,3485923465,5030,5030,5030,5010,13193
|
|
20231205,131000,3419743695,5040,5070,5080,5040,9388
|
|
20231205,130900,3372306895,5070,5050,5090,5020,38907
|
|
20231205,130800,3175648995,5050,5050,5050,5030,7625
|
|
20231205,130700,3137259075,5050,5030,5050,5030,1532
|
|
20231205,130600,3129538985,5040,5030,5040,5030,507
|
|
20231205,130500,3126988175,5030,5040,5040,5020,167
|
|
20231205,130400,3126147585,5030,5040,5040,5030,1331
|
|
20231205,130300,3119452105,5040,5040,5040,5040,1247
|
|
20231205,130200,3113167225,5040,5040,5040,5030,1289
|
|
20231205,130100,3106671335,5040,5040,5040,5030,581
|
|
20231205,130000,3103745695,5040,5030,5040,5030,1079
|
|
20231205,125900,3098311005,5020,5030,5030,5020,5541
|
|
20231205,125800,3070444845,5020,5020,5020,5010,589
|
|
20231205,125700,3067490065,5020,5020,5020,5010,264
|
|
20231205,125600,3066165605,5020,5010,5020,5000,898
|
|
20231205,125500,3061663805,5010,5020,5020,5010,950
|
|
20231205,125400,3056903285,5010,5010,5010,5010,15
|
|
20231205,125300,3056828135,5000,5000,5000,5000,195
|
|
20231205,125200,3055853135,5000,5020,5020,5000,2857
|
|
20231205,125100,3041542525,5010,5030,5030,5010,3
|
|
20231205,125000,3041527455,5000,5000,5000,5000,857
|
|
20231205,124900,3037242455,5010,5010,5010,5000,778
|
|
20231205,124800,3033345175,5010,5020,5020,5000,6454
|
|
20231205,124700,3001037265,5020,5030,5030,5020,1667
|
|
20231205,124600,2992662365,5020,5040,5040,5020,354
|
|
20231205,124500,2990884645,5040,5030,5040,5010,3515
|
|
20231205,124400,2973186465,5020,5030,5040,5020,1340
|
|
20231205,124300,2966447265,5020,5030,5030,5020,2549
|
|
20231205,124200,2953636875,5030,5030,5040,5010,4778
|
|
20231205,124100,2929636565,5040,5040,5040,5030,2857
|
|
20231205,124000,2915265495,5040,5040,5050,5020,5566
|
|
20231205,123900,2887230755,5030,5050,5050,5030,21591
|
|
20231205,123800,2778429295,5050,5030,5050,5020,17136
|
|
20231205,123700,2692033665,5030,5020,5030,5020,5276
|
|
20231205,123600,2665510915,5010,5010,5010,5000,1223
|
|
20231205,123500,2659385115,5010,5010,5010,5000,1422
|
|
20231205,123400,2652268775,5010,5020,5030,5010,2418
|
|
20231205,123300,2640137235,5020,5010,5030,5000,8101
|
|
20231205,123200,2599459375,5020,5000,5020,4990,10137
|
|
20231205,123100,2548633490,5000,4995,5000,4990,8046
|
|
20231205,123000,2508405030,4995,4990,4995,4990,4064
|
|
20231205,122900,2488123955,4990,4995,4995,4980,7935
|
|
20231205,122800,2448529985,4990,5000,5000,4990,3569
|
|
20231205,122700,2430718075,5000,5000,5000,4990,1758
|
|
20231205,122600,2421931300,5000,4995,5000,4980,4820
|
|
20231205,122500,2397856505,4990,4980,4990,4980,3585
|
|
20231205,122400,2379983265,4980,4985,4985,4980,42
|
|
20231205,122300,2379774015,4985,4965,4985,4965,2667
|
|
20231205,122200,2366507500,4965,4980,4980,4965,1208
|
|
20231205,122100,2360509100,4980,4980,4980,4980,30
|
|
20231205,122000,2360359700,4980,4955,4980,4955,527
|
|
20231205,121900,2357747815,4980,4980,4980,4980,9
|
|
20231205,121800,2357702995,4980,4980,4980,4980,6
|
|
20231205,121700,2357673115,4980,4980,4990,4945,3018
|
|
20231205,121600,2342699860,4980,4985,4985,4980,40
|
|
20231205,121500,2342500550,4985,4985,4990,4980,113
|
|
20231205,121400,2341937250,4990,4980,4995,4955,13425
|
|
20231205,121300,2275192455,4985,4990,4990,4980,653
|
|
20231205,121200,2271937750,4990,4970,4995,4970,2519
|
|
20231205,121100,2259363220,4970,4980,4980,4970,1070
|
|
20231205,121000,2254042825,4980,4985,4995,4980,7362
|
|
20231205,120900,2217303430,4985,4975,4985,4975,2140
|
|
20231205,120800,2206637820,4975,4970,4985,4970,1192
|
|
20231205,120700,2200702860,4975,4970,4975,4970,1617
|
|
20231205,120600,2192660470,4965,4970,4970,4965,173
|
|
20231205,120500,2191801300,4970,4975,4975,4970,287
|
|
20231205,120400,2190374860,4970,4970,4970,4970,888
|
|
20231205,120300,2185961500,4970,4970,4970,4965,1691
|
|
20231205,120200,2177564575,4970,4965,4970,4960,3086
|
|
20231205,120100,2162243325,4965,4970,4970,4965,226
|
|
20231205,120000,2161120215,4970,4985,4985,4970,2640
|
|
20231205,115900,2147966155,4985,4975,4985,4970,9352
|
|
20231205,115800,2101436775,4975,4975,4980,4975,1971
|
|
20231205,115700,2091622135,4975,4935,4975,4935,11136
|
|
20231205,115600,2036415810,4935,4935,4935,4935,29
|
|
20231205,115500,2036272695,4935,4935,4935,4935,17
|
|
20231205,115400,2036188800,4935,4935,4935,4935,29
|
|
20231205,115300,2036045685,4930,4935,4935,4930,164
|
|
20231205,115200,2035236960,4930,4930,4930,4920,1384
|
|
20231205,115100,2028422175,4930,4925,4930,4925,7
|
|
20231205,115000,2028387670,4925,4920,4925,4920,171
|
|
20231205,114900,2027545645,4920,4920,4920,4920,1000
|
|
20231205,114800,2022625645,4920,4920,4920,4920,0
|
|
20231205,114700,2022625645,4920,4920,4920,4920,209
|
|
20231205,114600,2021597365,4920,4920,4920,4920,337
|
|
20231205,114500,2019939325,4920,4925,4925,4920,699
|
|
20231205,114400,2016499745,4925,4930,4930,4925,51
|
|
20231205,114300,2016248565,4930,4930,4930,4930,90
|
|
20231205,114200,2015804865,4930,4930,4930,4930,1077
|
|
20231205,114100,2010495255,4930,4935,4935,4930,439
|
|
20231205,114000,2008329925,4930,4930,4930,4930,205
|
|
20231205,113900,2007319275,4930,4930,4930,4930,180
|
|
20231205,113800,2006431875,4930,4930,4930,4930,2
|
|
20231205,113700,2006422015,4920,4930,4930,4920,262
|
|
20231205,113600,2005132350,4930,4925,4930,4920,436
|
|
20231205,113500,2002985145,4920,4920,4920,4920,227
|
|
20231205,113400,2001868305,4920,4935,4935,4920,203
|
|
20231205,113300,2000869530,4920,4915,4920,4915,243
|
|
20231205,113200,1999674860,4920,4930,4935,4920,4180
|
|
20231205,113100,1979092835,4930,4945,4945,4930,56
|
|
20231205,113000,1978815930,4935,4940,4940,4935,251
|
|
20231205,112900,1977576215,4940,4930,4940,4930,799
|
|
20231205,112800,1973637135,4930,4945,4945,4930,1051
|
|
20231205,112700,1968451535,4945,4945,4945,4945,19
|
|
20231205,112600,1968357580,4945,4940,4945,4940,679
|
|
20231205,112500,1965001355,4940,4940,4940,4940,151
|
|
20231205,112400,1964255415,4930,4930,4930,4930,1120
|
|
20231205,112300,1958733815,4940,4940,4940,4930,377
|
|
20231205,112200,1956874185,4940,4940,4940,4930,1778
|
|
20231205,112100,1948107020,4935,4935,4935,4935,559
|
|
20231205,112000,1945348355,4935,4935,4945,4935,357
|
|
20231205,111900,1943586350,4945,4945,4950,4940,726
|
|
20231205,111800,1939996535,4945,4945,4945,4945,145
|
|
20231205,111700,1939279510,4935,4935,4935,4935,525
|
|
20231205,111600,1936688635,4935,4935,4935,4930,354
|
|
20231205,111500,1934942655,4935,4935,4935,4935,179
|
|
20231205,111400,1934059290,4935,4935,4935,4935,10
|
|
20231205,111300,1934009940,4935,4930,4935,4925,1013
|
|
20231205,111200,1929017055,4930,4925,4935,4925,229
|
|
20231205,111100,1927888210,4925,4935,4940,4925,655
|
|
20231205,111000,1924657770,4940,4940,4940,4940,163
|
|
20231205,110900,1923852550,4945,4950,4955,4945,251
|
|
20231205,110800,1922611190,4955,4940,4960,4940,327
|
|
20231205,110700,1920993410,4955,4940,4960,4940,85
|
|
20231205,110600,1920573375,4960,4940,4960,4940,1139
|
|
20231205,110500,1914946145,4940,4930,4940,4925,142
|
|
20231205,110400,1914246760,4940,4925,4940,4925,1273
|
|
20231205,110300,1907976460,4925,4925,4925,4925,220
|
|
20231205,110200,1906892960,4925,4930,4930,4925,920
|
|
20231205,110100,1902357670,4935,4945,4945,4935,3106
|
|
20231205,110000,1887023325,4945,4940,4945,4940,318
|
|
20231205,105900,1885452365,4940,4940,4940,4940,756
|
|
20231205,105800,1881717725,4940,4940,4945,4940,518
|
|
20231205,105700,1879158800,4945,4950,4950,4945,1618
|
|
20231205,105600,1871155940,4960,4955,4960,4950,2188
|
|
20231205,105500,1860318205,4950,4955,4955,4950,895
|
|
20231205,105400,1855884815,4960,4960,4960,4960,919
|
|
20231205,105300,1851326575,4965,4965,4965,4965,606
|
|
20231205,105200,1848317785,4970,4970,4970,4970,200
|
|
20231205,105100,1847323785,4970,4975,4975,4970,546
|
|
20231205,105000,1844610085,4975,4970,4975,4970,92
|
|
20231205,104900,1844152825,4975,4975,4975,4975,175
|
|
20231205,104800,1843282200,4975,4980,4985,4975,3350
|
|
20231205,104700,1826604990,4980,4980,4980,4975,708
|
|
20231205,104600,1823079160,4980,4985,4985,4970,744
|
|
20231205,104500,1819371190,4985,4980,4985,4960,1046
|
|
20231205,104400,1814163705,4980,4955,4980,4955,22923
|
|
20231205,104300,1700197025,4955,4950,4955,4950,592
|
|
20231205,104200,1697265885,4955,4955,4955,4950,549
|
|
20231205,104100,1694546150,4955,4955,4955,4955,188
|
|
20231205,104000,1693614610,4960,4960,4960,4960,245
|
|
20231205,103900,1692399410,4950,4950,4950,4950,115
|
|
20231205,103800,1691830160,4945,4950,4955,4945,334
|
|
20231205,103700,1690176420,4950,4950,4950,4945,436
|
|
20231205,103600,1688018240,4950,4950,4955,4950,1460
|
|
20231205,103500,1680791165,4950,4955,4955,4950,84
|
|
20231205,103400,1680375085,4955,4960,4960,4955,497
|
|
20231205,103300,1677912300,4960,4955,4960,4955,613
|
|
20231205,103200,1674873540,4955,4950,4955,4950,966
|
|
20231205,103100,1670089205,4950,4950,4950,4950,186
|
|
20231205,103000,1669168505,4945,4945,4945,4945,70
|
|
20231205,102900,1668822355,4945,4960,4960,4945,15
|
|
20231205,102800,1668748105,4960,4960,4960,4955,212
|
|
20231205,102700,1667696590,4960,4950,4960,4940,781
|
|
20231205,102600,1663824130,4955,4940,4955,4940,4481
|
|
20231205,102500,1641647455,4940,4940,4940,4940,1089
|
|
20231205,102400,1636267795,4940,4940,4940,4940,1561
|
|
20231205,102300,1628556455,4940,4940,4940,4935,466
|
|
20231205,102200,1626255945,4940,4945,4945,4940,283
|
|
20231205,102100,1624857500,4945,4945,4945,4945,1
|
|
20231205,102000,1624852555,4945,4935,4945,4935,349
|
|
20231205,101900,1623128180,4945,4940,4945,4940,23
|
|
20231205,101800,1623014550,4940,4945,4945,4940,266
|
|
20231205,101700,1621699185,4950,4945,4950,4925,1571
|
|
20231205,101600,1613939155,4945,4925,4945,4925,394
|
|
20231205,101500,1611998585,4925,4940,4945,4920,3083
|
|
20231205,101400,1596795295,4940,4945,4945,4935,238
|
|
20231205,101300,1595619775,4945,4935,4945,4935,1615
|
|
20231205,101200,1587649240,4935,4945,4945,4930,463
|
|
20231205,101100,1585365325,4945,4935,4945,4935,238
|
|
20231205,101000,1584188425,4950,4945,4950,4930,6766
|
|
20231205,100900,1550800670,4945,4945,4945,4945,791
|
|
20231205,100800,1546889175,4945,4940,4945,4940,1268
|
|
20231205,100700,1540620775,4945,4950,4950,4940,109
|
|
20231205,100600,1540081770,4940,4935,4950,4935,1076
|
|
20231205,100500,1534766640,4940,4940,4940,4935,933
|
|
20231205,100400,1530159065,4950,4955,4955,4940,408
|
|
20231205,100300,1528142225,4955,4950,4955,4950,6300
|
|
20231205,100200,1496957200,4945,4940,4950,4940,980
|
|
20231205,100100,1492113850,4940,4930,4940,4925,163
|
|
20231205,100000,1491310410,4930,4920,4930,4920,574
|
|
20231205,095900,1488485885,4925,4925,4925,4915,1781
|
|
20231205,095800,1479725315,4925,4925,4930,4920,501
|
|
20231205,095700,1477258430,4925,4945,4945,4925,1261
|
|
20231205,095600,1471044675,4930,4945,4945,4930,3795
|
|
20231205,095500,1452312615,4945,4940,4945,4935,528
|
|
20231205,095400,1449704845,4935,4940,4940,4935,1206
|
|
20231205,095300,1443749320,4940,4935,4940,4930,791
|
|
20231205,095200,1439844860,4935,4925,4945,4920,1222
|
|
20231205,095100,1433822140,4925,4945,4945,4925,5012
|
|
20231205,095000,1409077285,4945,4950,4950,4945,3401
|
|
20231205,094900,1392257120,4950,4955,4955,4945,2553
|
|
20231205,094800,1379614315,4960,4965,4965,4960,696
|
|
20231205,094700,1376162005,4965,4960,4965,4960,697
|
|
20231205,094600,1372704280,4960,4960,4960,4955,938
|
|
20231205,094500,1368051810,4960,4955,4965,4955,2224
|
|
20231205,094400,1357021805,4950,4950,4955,4950,503
|
|
20231205,094300,1354529885,4950,4955,4960,4940,2650
|
|
20231205,094200,1341413660,4960,4945,4960,4940,3203
|
|
20231205,094100,1325569270,4945,4945,4950,4940,746
|
|
20231205,094000,1321882480,4940,4950,4955,4940,4693
|
|
20231205,093900,1298682435,4950,4965,4965,4950,3087
|
|
20231205,093800,1283383315,4960,4965,4965,4955,1771
|
|
20231205,093700,1274594520,4970,4960,4975,4955,11312
|
|
20231205,093600,1218400250,4955,4950,4955,4945,3588
|
|
20231205,093500,1200634875,4950,4940,4950,4940,2339
|
|
20231205,093400,1189065215,4940,4935,4945,4925,5777
|
|
20231205,093300,1160556540,4935,4960,4960,4935,11503
|
|
20231205,093200,1103635025,4960,4920,4960,4920,43446
|
|
20231205,093100,889092860,4930,4910,4930,4910,7638
|
|
20231205,093000,851531085,4910,4905,4915,4905,2525
|
|
20231205,092900,839136810,4900,4895,4905,4895,1161
|
|
20231205,092800,833445885,4890,4895,4910,4890,5188
|
|
20231205,092700,808009895,4900,4885,4905,4880,8947
|
|
20231205,092600,764215265,4880,4875,4880,4875,1346
|
|
20231205,092500,757649145,4875,4870,4875,4860,778
|
|
20231205,092400,753861350,4855,4845,4875,4845,2779
|
|
20231205,092300,740362090,4845,4850,4855,4845,1492
|
|
20231205,092200,733125970,4850,4855,4855,4850,576
|
|
20231205,092100,730332165,4855,4855,4860,4855,1953
|
|
20231205,092000,720844465,4860,4855,4860,4845,1693
|
|
20231205,091900,712634830,4855,4870,4870,4855,191
|
|
20231205,091800,711707345,4870,4885,4885,4860,6747
|
|
20231205,091700,678871455,4885,4845,4885,4845,6243
|
|
20231205,091600,648457780,4860,4860,4860,4835,3988
|
|
20231205,091500,629136235,4855,4850,4855,4840,3335
|
|
20231205,091400,612975720,4845,4855,4855,4845,1428
|
|
20231205,091300,606047750,4860,4870,4870,4855,1283
|
|
20231205,091200,599812940,4875,4845,4880,4845,10398
|
|
20231205,091100,549290255,4835,4840,4850,4835,5297
|
|
20231205,091000,523642090,4840,4875,4875,4835,28535
|
|
20231205,090900,385275915,4880,4880,4880,4870,3434
|
|
20231205,090800,368544565,4875,4865,4880,4865,1506
|
|
20231205,090700,361205685,4865,4885,4885,4865,4596
|
|
20231205,090600,338836180,4885,4910,4910,4870,4811
|
|
20231205,090500,315360210,4910,4910,4915,4895,6126
|
|
20231205,090400,285321655,4910,4915,4920,4905,6062
|
|
20231205,090300,255554415,4915,4920,4925,4905,2531
|
|
20231205,090200,243126545,4920,4880,4925,4870,10417
|
|
20231205,090100,192141200,4880,4870,4880,4860,14269
|
|
20231205,090000,122695845,4880,4875,4895,4875,25148
|