610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,190600,2717665260,4890,4890,4890,4890,0
|
|
20231208,190500,2717665260,4890,4890,4890,4890,0
|
|
20231208,190400,2717665260,4890,4890,4890,4890,0
|
|
20231208,190300,2717665260,4890,4890,4890,4890,0
|
|
20231208,190200,2717665260,4890,4890,4890,4890,0
|
|
20231208,190100,2717665260,4890,4890,4890,4890,0
|
|
20231208,190000,2717665260,4890,4890,4890,4890,0
|
|
20231208,185900,2717665260,4890,4890,4890,4890,0
|
|
20231208,185800,2717665260,4890,4890,4890,4890,0
|
|
20231208,185700,2717665260,4890,4890,4890,4890,0
|
|
20231208,185600,2717665260,4890,4890,4890,4890,0
|
|
20231208,185500,2717665260,4890,4890,4890,4890,0
|
|
20231208,185400,2717665260,4890,4890,4890,4890,0
|
|
20231208,185300,2717665260,4890,4890,4890,4890,0
|
|
20231208,185200,2717665260,4890,4890,4890,4890,0
|
|
20231208,185100,2717665260,4890,4890,4890,4890,0
|
|
20231208,185000,2717665260,4890,4890,4890,4890,0
|
|
20231208,184900,2717665260,4890,4890,4890,4890,0
|
|
20231208,184800,2717665260,4890,4890,4890,4890,0
|
|
20231208,184700,2717665260,4890,4890,4890,4890,0
|
|
20231208,184600,2717665260,4890,4890,4890,4890,0
|
|
20231208,184500,2717665260,4890,4890,4890,4890,0
|
|
20231208,184400,2717665260,4890,4890,4890,4890,0
|
|
20231208,184300,2717665260,4890,4890,4890,4890,0
|
|
20231208,184200,2717665260,4890,4890,4890,4890,0
|
|
20231208,184100,2717665260,4890,4890,4890,4890,0
|
|
20231208,184000,2717665260,4890,4890,4890,4890,0
|
|
20231208,183900,2717665260,4890,4890,4890,4890,0
|
|
20231208,183800,2717665260,4890,4890,4890,4890,0
|
|
20231208,183700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,183600,2717665260,4890,4890,4890,4890,0
|
|
20231208,183500,2717665260,4890,4890,4890,4890,0
|
|
20231208,183400,2717665260,4890,4890,4890,4890,0
|
|
20231208,183300,2717665260,4890,4890,4890,4890,0
|
|
20231208,183200,2717665260,4890,4890,4890,4890,0
|
|
20231208,183100,2717665260,4890,4890,4890,4890,0
|
|
20231208,183000,2717665260,4890,4890,4890,4890,0
|
|
20231208,182900,2717665260,4890,4890,4890,4890,0
|
|
20231208,182800,2717665260,4890,4890,4890,4890,0
|
|
20231208,182700,2717665260,4890,4890,4890,4890,0
|
|
20231208,182600,2717665260,4890,4890,4890,4890,0
|
|
20231208,182500,2717665260,4890,4890,4890,4890,0
|
|
20231208,182400,2717665260,4890,4890,4890,4890,0
|
|
20231208,182300,2717665260,4890,4890,4890,4890,0
|
|
20231208,182200,2717665260,4890,4890,4890,4890,0
|
|
20231208,182100,2717665260,4890,4890,4890,4890,0
|
|
20231208,182000,2717665260,4890,4890,4890,4890,0
|
|
20231208,181900,2717665260,4890,4890,4890,4890,0
|
|
20231208,181800,2717665260,4890,4890,4890,4890,0
|
|
20231208,181700,2717665260,4890,4890,4890,4890,0
|
|
20231208,181600,2717665260,4890,4890,4890,4890,0
|
|
20231208,181500,2717665260,4890,4890,4890,4890,0
|
|
20231208,181400,2717665260,4890,4890,4890,4890,0
|
|
20231208,181300,2717665260,4890,4890,4890,4890,0
|
|
20231208,181200,2717665260,4890,4890,4890,4890,0
|
|
20231208,181100,2717665260,4890,4890,4890,4890,0
|
|
20231208,181000,2717665260,4890,4890,4890,4890,0
|
|
20231208,180900,2717665260,4890,4890,4890,4890,0
|
|
20231208,180800,2717665260,4890,4890,4890,4890,0
|
|
20231208,180700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,180600,2717665260,4890,4890,4890,4890,0
|
|
20231208,180500,2717665260,4890,4890,4890,4890,0
|
|
20231208,180400,2717665260,4890,4890,4890,4890,0
|
|
20231208,180300,2717665260,4890,4890,4890,4890,0
|
|
20231208,180200,2717665260,4890,4890,4890,4890,0
|
|
20231208,180100,2717665260,4890,4890,4890,4890,0
|
|
20231208,180000,2717665260,4890,4890,4890,4890,0
|
|
20231208,175900,2717665260,4890,4890,4890,4890,0
|
|
20231208,175800,2717665260,4890,4890,4890,4890,0
|
|
20231208,175700,2717665260,4890,4890,4890,4890,0
|
|
20231208,175600,2717665260,4890,4890,4890,4890,0
|
|
20231208,175500,2717665260,4890,4890,4890,4890,0
|
|
20231208,175400,2717665260,4890,4890,4890,4890,0
|
|
20231208,175300,2717665260,4890,4890,4890,4890,0
|
|
20231208,175200,2717665260,4890,4890,4890,4890,0
|
|
20231208,175100,2717665260,4890,4890,4890,4890,0
|
|
20231208,175000,2717665260,4890,4890,4890,4890,0
|
|
20231208,174900,2717665260,4890,4890,4890,4890,0
|
|
20231208,174800,2717665260,4890,4890,4890,4890,0
|
|
20231208,174700,2717665260,4890,4890,4890,4890,0
|
|
20231208,174600,2717665260,4890,4890,4890,4890,0
|
|
20231208,174500,2717665260,4890,4890,4890,4890,0
|
|
20231208,174400,2717665260,4890,4890,4890,4890,0
|
|
20231208,174300,2717665260,4890,4890,4890,4890,0
|
|
20231208,174200,2717665260,4890,4890,4890,4890,0
|
|
20231208,174100,2717665260,4890,4890,4890,4890,0
|
|
20231208,174000,2717665260,4890,4890,4890,4890,0
|
|
20231208,173900,2717665260,4890,4890,4890,4890,0
|
|
20231208,173800,2717665260,4890,4890,4890,4890,0
|
|
20231208,173700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,173600,2717665260,4890,4890,4890,4890,0
|
|
20231208,173500,2717665260,4890,4890,4890,4890,0
|
|
20231208,173400,2717665260,4890,4890,4890,4890,0
|
|
20231208,173300,2717665260,4890,4890,4890,4890,0
|
|
20231208,173200,2717665260,4890,4890,4890,4890,0
|
|
20231208,173100,2717665260,4890,4890,4890,4890,0
|
|
20231208,173000,2717665260,4890,4890,4890,4890,0
|
|
20231208,172900,2717665260,4890,4890,4890,4890,0
|
|
20231208,172800,2717665260,4890,4890,4890,4890,0
|
|
20231208,172700,2717665260,4890,4890,4890,4890,0
|
|
20231208,172600,2717665260,4890,4890,4890,4890,0
|
|
20231208,172500,2717665260,4890,4890,4890,4890,0
|
|
20231208,172400,2717665260,4890,4890,4890,4890,0
|
|
20231208,172300,2717665260,4890,4890,4890,4890,0
|
|
20231208,172200,2717665260,4890,4890,4890,4890,0
|
|
20231208,172100,2717665260,4890,4890,4890,4890,0
|
|
20231208,172000,2717665260,4890,4890,4890,4890,0
|
|
20231208,171900,2717665260,4890,4890,4890,4890,0
|
|
20231208,171800,2717665260,4890,4890,4890,4890,0
|
|
20231208,171700,2717665260,4890,4890,4890,4890,0
|
|
20231208,171600,2717665260,4890,4890,4890,4890,0
|
|
20231208,171500,2717665260,4890,4890,4890,4890,0
|
|
20231208,171400,2717665260,4890,4890,4890,4890,0
|
|
20231208,171300,2717665260,4890,4890,4890,4890,0
|
|
20231208,171200,2717665260,4890,4890,4890,4890,0
|
|
20231208,171100,2717665260,4890,4890,4890,4890,0
|
|
20231208,171000,2717665260,4890,4890,4890,4890,0
|
|
20231208,170900,2717665260,4890,4890,4890,4890,0
|
|
20231208,170800,2717665260,4890,4890,4890,4890,0
|
|
20231208,170700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,170600,2717665260,4890,4890,4890,4890,0
|
|
20231208,170500,2717665260,4890,4890,4890,4890,0
|
|
20231208,170400,2717665260,4890,4890,4890,4890,0
|
|
20231208,170300,2717665260,4890,4890,4890,4890,0
|
|
20231208,170200,2717665260,4890,4890,4890,4890,0
|
|
20231208,170100,2717665260,4890,4890,4890,4890,0
|
|
20231208,170000,2717665260,4890,4890,4890,4890,0
|
|
20231208,165900,2717665260,4890,4890,4890,4890,0
|
|
20231208,165800,2717665260,4890,4890,4890,4890,0
|
|
20231208,165700,2717665260,4890,4890,4890,4890,0
|
|
20231208,165600,2717665260,4890,4890,4890,4890,0
|
|
20231208,165500,2717665260,4890,4890,4890,4890,0
|
|
20231208,165400,2717665260,4890,4890,4890,4890,0
|
|
20231208,165300,2717665260,4890,4890,4890,4890,0
|
|
20231208,165200,2717665260,4890,4890,4890,4890,0
|
|
20231208,165100,2717665260,4890,4890,4890,4890,0
|
|
20231208,165000,2717665260,4890,4890,4890,4890,0
|
|
20231208,164900,2717665260,4890,4890,4890,4890,0
|
|
20231208,164800,2717665260,4890,4890,4890,4890,0
|
|
20231208,164700,2717665260,4890,4890,4890,4890,0
|
|
20231208,164600,2717665260,4890,4890,4890,4890,0
|
|
20231208,164500,2717665260,4890,4890,4890,4890,0
|
|
20231208,164400,2717665260,4890,4890,4890,4890,0
|
|
20231208,164300,2717665260,4890,4890,4890,4890,0
|
|
20231208,164200,2717665260,4890,4890,4890,4890,0
|
|
20231208,164100,2717665260,4890,4890,4890,4890,0
|
|
20231208,164000,2717665260,4890,4890,4890,4890,0
|
|
20231208,163900,2717665260,4890,4890,4890,4890,0
|
|
20231208,163800,2717665260,4890,4890,4890,4890,0
|
|
20231208,163700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,163600,2717665260,4890,4890,4890,4890,0
|
|
20231208,163500,2717665260,4890,4890,4890,4890,0
|
|
20231208,163400,2717665260,4890,4890,4890,4890,0
|
|
20231208,163300,2717665260,4890,4890,4890,4890,0
|
|
20231208,163200,2717665260,4890,4890,4890,4890,0
|
|
20231208,163100,2717665260,4890,4890,4890,4890,0
|
|
20231208,163000,2717665260,4890,4890,4890,4890,0
|
|
20231208,162900,2717665260,4890,4890,4890,4890,0
|
|
20231208,162800,2717665260,4890,4890,4890,4890,0
|
|
20231208,162700,2717665260,4890,4890,4890,4890,0
|
|
20231208,162600,2717665260,4890,4890,4890,4890,0
|
|
20231208,162500,2717665260,4890,4890,4890,4890,0
|
|
20231208,162400,2717665260,4890,4890,4890,4890,0
|
|
20231208,162300,2717665260,4890,4890,4890,4890,0
|
|
20231208,162200,2717665260,4890,4890,4890,4890,0
|
|
20231208,162100,2717665260,4890,4890,4890,4890,0
|
|
20231208,162000,2717665260,4890,4890,4890,4890,0
|
|
20231208,161900,2717665260,4890,4890,4890,4890,0
|
|
20231208,161800,2717665260,4890,4890,4890,4890,0
|
|
20231208,161700,2717665260,4890,4890,4890,4890,0
|
|
20231208,161600,2717665260,4890,4890,4890,4890,0
|
|
20231208,161500,2717665260,4890,4890,4890,4890,0
|
|
20231208,161400,2717665260,4890,4890,4890,4890,0
|
|
20231208,161300,2717665260,4890,4890,4890,4890,0
|
|
20231208,161200,2717665260,4890,4890,4890,4890,0
|
|
20231208,161100,2717665260,4890,4890,4890,4890,0
|
|
20231208,161000,2717665260,4890,4890,4890,4890,0
|
|
20231208,160900,2717665260,4890,4890,4890,4890,0
|
|
20231208,160800,2717665260,4890,4890,4890,4890,0
|
|
20231208,160700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,160600,2717665260,4890,4890,4890,4890,0
|
|
20231208,160500,2717665260,4890,4890,4890,4890,0
|
|
20231208,160400,2717665260,4890,4890,4890,4890,0
|
|
20231208,160300,2717665260,4890,4890,4890,4890,0
|
|
20231208,160200,2717665260,4890,4890,4890,4890,0
|
|
20231208,160100,2717665260,4890,4890,4890,4890,0
|
|
20231208,160000,2717665260,4890,4890,4890,4890,0
|
|
20231208,155900,2717665260,4890,4890,4890,4890,0
|
|
20231208,155800,2717665260,4890,4890,4890,4890,0
|
|
20231208,155700,2717665260,4890,4890,4890,4890,0
|
|
20231208,155600,2717665260,4890,4890,4890,4890,0
|
|
20231208,155500,2717665260,4890,4890,4890,4890,0
|
|
20231208,155400,2717665260,4890,4890,4890,4890,0
|
|
20231208,155300,2717665260,4890,4890,4890,4890,0
|
|
20231208,155200,2717665260,4890,4890,4890,4890,0
|
|
20231208,155100,2717665260,4890,4890,4890,4890,0
|
|
20231208,155000,2717665260,4890,4890,4890,4890,0
|
|
20231208,154900,2717665260,4890,4890,4890,4890,0
|
|
20231208,154800,2717665260,4890,4890,4890,4890,0
|
|
20231208,154700,2717665260,4890,4890,4890,4890,0
|
|
20231208,154600,2717665260,4890,4890,4890,4890,0
|
|
20231208,154500,2717665260,4890,4890,4890,4890,0
|
|
20231208,154400,2717665260,4890,4890,4890,4890,0
|
|
20231208,154300,2717665260,4890,4890,4890,4890,0
|
|
20231208,154200,2717665260,4890,4890,4890,4890,0
|
|
20231208,154100,2717665260,4890,4890,4890,4890,0
|
|
20231208,154000,2717665260,4890,4890,4890,4890,0
|
|
20231208,153900,2717665260,4890,4890,4890,4890,0
|
|
20231208,153800,2717665260,4890,4890,4890,4890,0
|
|
20231208,153700,2717665260,4890,4890,4890,4890,18083
|
|
20231208,153600,2717665260,4890,4890,4890,4890,0
|
|
20231208,153500,2717665260,4890,4890,4890,4890,0
|
|
20231208,153400,2717665260,4890,4890,4890,4890,0
|
|
20231208,153300,2717665260,4890,4890,4890,4890,0
|
|
20231208,153200,2717665260,4890,4890,4890,4890,0
|
|
20231208,153100,2717665260,4890,4890,4890,4890,0
|
|
20231208,153000,2717665260,4890,4890,4890,4890,18083
|
|
20231208,152900,2629239390,4905,4905,4905,4905,0
|
|
20231208,152800,2629239390,4905,4905,4905,4905,0
|
|
20231208,152700,2629239390,4905,4905,4905,4905,0
|
|
20231208,152600,2629239390,4905,4905,4905,4905,0
|
|
20231208,152500,2629239390,4905,4905,4905,4905,0
|
|
20231208,152400,2629239390,4905,4905,4905,4905,0
|
|
20231208,152300,2629239390,4905,4905,4905,4905,0
|
|
20231208,152200,2629239390,4905,4905,4905,4905,0
|
|
20231208,152100,2629239390,4905,4905,4905,4905,0
|
|
20231208,152000,2629239390,4905,4905,4905,4905,0
|
|
20231208,151900,2629239390,4905,4895,4905,4895,4485
|
|
20231208,151800,2607261530,4895,4895,4900,4895,583
|
|
20231208,151700,2604407630,4900,4890,4900,4890,1404
|
|
20231208,151600,2597533160,4890,4900,4900,4890,309
|
|
20231208,151500,2596021530,4895,4895,4900,4895,606
|
|
20231208,151400,2593055050,4900,4900,4900,4895,699
|
|
20231208,151300,2589632940,4900,4895,4900,4895,5679
|
|
20231208,151200,2561831155,4895,4895,4895,4890,2342
|
|
20231208,151100,2550367070,4895,4895,4895,4885,1690
|
|
20231208,151000,2542096305,4895,4885,4895,4885,2450
|
|
20231208,150900,2530114510,4885,4880,4890,4870,1350
|
|
20231208,150800,2523527650,4885,4885,4885,4885,403
|
|
20231208,150700,2521558995,4885,4885,4885,4885,223
|
|
20231208,150600,2520469640,4890,4880,4890,4870,1426
|
|
20231208,150500,2513509455,4865,4870,4875,4865,1446
|
|
20231208,150400,2506467680,4870,4875,4875,4865,2040
|
|
20231208,150300,2496533805,4875,4870,4875,4870,89
|
|
20231208,150200,2496100350,4875,4875,4880,4865,158
|
|
20231208,150100,2495330560,4880,4875,4880,4870,267
|
|
20231208,150000,2494029910,4875,4875,4875,4875,101
|
|
20231208,145900,2493537535,4880,4870,4880,4870,149
|
|
20231208,145800,2492810895,4870,4870,4870,4870,50
|
|
20231208,145700,2492567395,4880,4880,4880,4875,180
|
|
20231208,145600,2491689440,4880,4880,4880,4880,669
|
|
20231208,145500,2488424720,4870,4880,4880,4870,581
|
|
20231208,145400,2485594855,4880,4875,4885,4875,974
|
|
20231208,145300,2480846295,4870,4885,4885,4865,5131
|
|
20231208,145200,2455868150,4875,4885,4885,4870,431
|
|
20231208,145100,2453763860,4870,4890,4890,4870,3611
|
|
20231208,145000,2436139190,4895,4895,4895,4895,7
|
|
20231208,144900,2436104925,4895,4895,4895,4890,6181
|
|
20231208,144800,2405879735,4890,4895,4895,4890,1030
|
|
20231208,144700,2400841545,4895,4895,4900,4895,391
|
|
20231208,144600,2398927575,4900,4900,4900,4900,1349
|
|
20231208,144500,2392317475,4900,4905,4905,4895,902
|
|
20231208,144400,2387894325,4905,4905,4905,4905,2551
|
|
20231208,144300,2375381670,4905,4900,4905,4895,3542
|
|
20231208,144200,2358020715,4900,4915,4920,4900,3623
|
|
20231208,144100,2340238285,4915,4895,4915,4890,24207
|
|
20231208,144000,2221559370,4900,4895,4900,4890,2365
|
|
20231208,143900,2209980350,4895,4890,4895,4885,1434
|
|
20231208,143800,2202965810,4890,4890,4890,4890,102
|
|
20231208,143700,2202467030,4890,4885,4890,4885,51
|
|
20231208,143600,2202217885,4885,4885,4885,4885,101
|
|
20231208,143500,2201724500,4890,4895,4895,4890,30
|
|
20231208,143400,2201577655,4885,4885,4885,4885,777
|
|
20231208,143300,2197782010,4895,4875,4895,4875,2166
|
|
20231208,143200,2187193480,4875,4875,4875,4875,20
|
|
20231208,143100,2187095980,4870,4880,4880,4870,500
|
|
20231208,143000,2184658565,4880,4880,4880,4875,300
|
|
20231208,142900,2183195505,4880,4875,4890,4870,4501
|
|
20231208,142800,2161231810,4870,4870,4870,4870,200
|
|
20231208,142700,2160257810,4875,4870,4875,4870,680
|
|
20231208,142600,2156946205,4870,4870,4870,4870,434
|
|
20231208,142500,2154832625,4870,4870,4870,4870,111
|
|
20231208,142400,2154292055,4870,4875,4875,4870,1424
|
|
20231208,142300,2147356120,4875,4875,4880,4870,983
|
|
20231208,142200,2142564005,4875,4875,4875,4875,122
|
|
20231208,142100,2141969255,4875,4885,4885,4875,102
|
|
20231208,142000,2141471905,4875,4875,4875,4875,7
|
|
20231208,141900,2141437780,4875,4885,4885,4875,1162
|
|
20231208,141800,2135770925,4885,4885,4890,4885,67
|
|
20231208,141700,2135443580,4875,4885,4885,4875,55
|
|
20231208,141600,2135175075,4885,4875,4885,4875,700
|
|
20231208,141500,2131762145,4875,4875,4875,4870,460
|
|
20231208,141400,2129521155,4875,4875,4880,4870,1383
|
|
20231208,141300,2122779055,4880,4880,4880,4875,1510
|
|
20231208,141200,2115415595,4880,4885,4885,4880,285
|
|
20231208,141100,2114023435,4885,4885,4885,4885,595
|
|
20231208,141000,2111116860,4885,4890,4890,4885,383
|
|
20231208,140900,2109245840,4890,4890,4890,4885,449
|
|
20231208,140800,2107052065,4885,4890,4890,4885,253
|
|
20231208,140700,2105816045,4885,4885,4890,4885,83
|
|
20231208,140600,2105410585,4890,4885,4890,4885,1853
|
|
20231208,140500,2096357660,4885,4885,4885,4880,171
|
|
20231208,140400,2095522465,4885,4870,4885,4870,1723
|
|
20231208,140300,2087115800,4865,4865,4865,4865,0
|
|
20231208,140200,2087115800,4865,4870,4870,4865,2062
|
|
20231208,140100,2077083605,4870,4870,4870,4870,78
|
|
20231208,140000,2076703745,4870,4865,4870,4865,56
|
|
20231208,135900,2076431145,4865,4865,4870,4865,135
|
|
20231208,135800,2075774290,4865,4865,4865,4865,0
|
|
20231208,135700,2075774290,4865,4860,4865,4850,1937
|
|
20231208,135600,2066369495,4865,4865,4865,4865,1
|
|
20231208,135500,2066364630,4865,4860,4865,4860,371
|
|
20231208,135400,2064559745,4850,4865,4865,4850,1695
|
|
20231208,135300,2056332540,4860,4865,4865,4860,1004
|
|
20231208,135200,2051453075,4865,4865,4865,4865,208
|
|
20231208,135100,2050441155,4865,4865,4865,4865,13
|
|
20231208,135000,2050377910,4865,4860,4865,4860,379
|
|
20231208,134900,2048535830,4865,4870,4870,4865,186
|
|
20231208,134800,2047630890,4870,4870,4870,4870,914
|
|
20231208,134700,2043179710,4870,4875,4880,4870,479
|
|
20231208,134600,2040844335,4875,4870,4875,4870,151
|
|
20231208,134500,2040108220,4870,4875,4880,4870,674
|
|
20231208,134400,2036820210,4875,4875,4875,4875,191
|
|
20231208,134300,2035889085,4875,4875,4875,4875,159
|
|
20231208,134200,2035113960,4875,4875,4875,4875,1
|
|
20231208,134100,2035109085,4880,4880,4880,4880,0
|
|
20231208,134000,2035109085,4880,4870,4880,4870,88
|
|
20231208,133900,2034680045,4870,4860,4870,4860,748
|
|
20231208,133800,2031037785,4865,4865,4865,4865,212
|
|
20231208,133700,2030006405,4865,4865,4865,4865,18
|
|
20231208,133600,2029918835,4870,4870,4870,4870,11
|
|
20231208,133500,2029865265,4870,4850,4870,4850,3447
|
|
20231208,133400,2013134135,4850,4850,4850,4850,770
|
|
20231208,133300,2009399635,4850,4855,4860,4850,1444
|
|
20231208,133200,2002389040,4860,4870,4870,4860,3570
|
|
20231208,133100,1985033430,4865,4865,4870,4865,2459
|
|
20231208,133000,1973062895,4865,4875,4880,4865,587
|
|
20231208,132900,1970202790,4875,4875,4880,4875,219
|
|
20231208,132800,1969135115,4880,4880,4880,4880,218
|
|
20231208,132700,1968071275,4885,4880,4885,4880,314
|
|
20231208,132600,1966538585,4890,4875,4890,4875,1054
|
|
20231208,132500,1961397920,4875,4865,4885,4865,1297
|
|
20231208,132400,1955077105,4865,4870,4870,4865,706
|
|
20231208,132300,1951640565,4875,4875,4875,4870,551
|
|
20231208,132200,1948956690,4875,4870,4875,4870,3
|
|
20231208,132100,1948942075,4875,4865,4875,4860,329
|
|
20231208,132000,1947342035,4865,4875,4875,4865,1861
|
|
20231208,131900,1938287260,4875,4875,4875,4875,49
|
|
20231208,131800,1938048385,4875,4880,4880,4875,239
|
|
20231208,131700,1936882745,4880,4880,4880,4880,127
|
|
20231208,131600,1936262985,4875,4865,4875,4865,1510
|
|
20231208,131500,1928916230,4870,4860,4870,4860,202
|
|
20231208,131400,1927933490,4860,4870,4875,4860,3295
|
|
20231208,131300,1911907590,4870,4890,4895,4870,4059
|
|
20231208,131200,1892098065,4885,4880,4885,4880,579
|
|
20231208,131100,1889269960,4885,4885,4910,4860,12967
|
|
20231208,131000,1825779410,4885,4855,4895,4845,16978
|
|
20231208,130900,1742899655,4855,4845,4855,4845,1308
|
|
20231208,130800,1736552680,4845,4820,4845,4820,5155
|
|
20231208,130700,1711602180,4820,4815,4820,4815,129
|
|
20231208,130600,1710980795,4815,4810,4815,4810,539
|
|
20231208,130500,1708387790,4810,4805,4810,4805,1102
|
|
20231208,130400,1703092675,4810,4815,4815,4810,3457
|
|
20231208,130300,1686457735,4820,4820,4820,4820,11
|
|
20231208,130200,1686404715,4825,4825,4825,4825,0
|
|
20231208,130100,1686404715,4825,4825,4825,4825,401
|
|
20231208,130000,1684469890,4825,4820,4825,4820,1022
|
|
20231208,125900,1679543830,4820,4825,4825,4820,110
|
|
20231208,125800,1679013130,4830,4825,4830,4825,20
|
|
20231208,125700,1678916540,4825,4825,4825,4815,54
|
|
20231208,125600,1678656495,4825,4825,4825,4825,3
|
|
20231208,125500,1678642020,4820,4820,4820,4820,20
|
|
20231208,125400,1678545620,4810,4810,4810,4810,305
|
|
20231208,125300,1677078570,4810,4810,4810,4810,50
|
|
20231208,125200,1676838070,4810,4820,4820,4810,4983
|
|
20231208,125100,1652840125,4820,4820,4820,4820,0
|
|
20231208,125000,1652840125,4820,4825,4825,4820,613
|
|
20231208,124900,1649882480,4825,4820,4830,4820,130
|
|
20231208,124800,1649255250,4825,4825,4825,4825,293
|
|
20231208,124700,1647841525,4825,4835,4835,4825,430
|
|
20231208,124600,1645766365,4835,4835,4835,4835,804
|
|
20231208,124500,1641879025,4835,4825,4835,4825,508
|
|
20231208,124400,1639423925,4835,4830,4835,4820,1306
|
|
20231208,124300,1633115440,4835,4835,4835,4830,510
|
|
20231208,124200,1630650620,4830,4835,4835,4830,62
|
|
20231208,124100,1630351140,4835,4830,4835,4830,152
|
|
20231208,124000,1629616975,4830,4825,4830,4825,1126
|
|
20231208,123900,1624183990,4825,4820,4825,4820,670
|
|
20231208,123800,1620951340,4820,4820,4820,4820,705
|
|
20231208,123700,1617553240,4825,4825,4825,4825,13
|
|
20231208,123600,1617490515,4820,4820,4820,4820,184
|
|
20231208,123500,1616603635,4820,4825,4825,4820,11
|
|
20231208,123400,1616550580,4815,4815,4815,4815,12
|
|
20231208,123300,1616492800,4815,4820,4820,4815,58
|
|
20231208,123200,1616213490,4820,4825,4825,4815,688
|
|
20231208,123100,1612897220,4825,4820,4825,4820,385
|
|
20231208,123000,1611039620,4820,4820,4820,4820,120
|
|
20231208,122900,1610461220,4820,4820,4820,4820,51
|
|
20231208,122800,1610215400,4820,4825,4825,4820,647
|
|
20231208,122700,1607096600,4825,4830,4830,4825,587
|
|
20231208,122600,1604262895,4830,4835,4835,4830,384
|
|
20231208,122500,1602407765,4835,4845,4845,4835,961
|
|
20231208,122400,1597756690,4845,4845,4845,4840,25
|
|
20231208,122300,1597635640,4835,4835,4840,4835,3
|
|
20231208,122200,1597621130,4835,4855,4855,4835,376
|
|
20231208,122100,1595801095,4845,4860,4860,4845,2367
|
|
20231208,122000,1584325450,4855,4850,4855,4845,1399
|
|
20231208,121900,1577539110,4845,4840,4845,4840,856
|
|
20231208,121800,1573391810,4840,4830,4845,4830,5316
|
|
20231208,121700,1547700625,4830,4830,4830,4830,793
|
|
20231208,121600,1543870435,4825,4825,4825,4825,30
|
|
20231208,121500,1543725685,4825,4825,4825,4825,52
|
|
20231208,121400,1543474785,4825,4825,4825,4825,36
|
|
20231208,121300,1543301085,4825,4830,4830,4825,512
|
|
20231208,121200,1540828170,4830,4825,4830,4825,87
|
|
20231208,121100,1540408370,4815,4815,4815,4815,0
|
|
20231208,121000,1540408370,4815,4815,4815,4815,0
|
|
20231208,120900,1540408370,4815,4815,4815,4815,0
|
|
20231208,120800,1540408370,4815,4825,4825,4815,494
|
|
20231208,120700,1538028205,4825,4830,4830,4825,78
|
|
20231208,120600,1537651700,4830,4830,4830,4830,368
|
|
20231208,120500,1535874260,4830,4825,4830,4825,213
|
|
20231208,120400,1534846035,4830,4820,4830,4820,1000
|
|
20231208,120300,1530021735,4820,4820,4820,4820,502
|
|
20231208,120200,1527602095,4815,4815,4820,4815,787
|
|
20231208,120100,1523808925,4815,4815,4820,4815,215
|
|
20231208,120000,1522773655,4820,4805,4820,4805,147
|
|
20231208,115900,1522065430,4820,4820,4820,4820,2
|
|
20231208,115800,1522055790,4820,4810,4820,4805,523
|
|
20231208,115700,1519539305,4810,4810,4810,4810,126
|
|
20231208,115600,1518933245,4815,4815,4815,4815,0
|
|
20231208,115500,1518933245,4815,4815,4815,4815,1
|
|
20231208,115400,1518928430,4815,4815,4815,4815,102
|
|
20231208,115300,1518437300,4815,4815,4820,4810,1120
|
|
20231208,115200,1513043990,4805,4810,4810,4805,514
|
|
20231208,115100,1510571695,4810,4805,4810,4805,150
|
|
20231208,115000,1509850695,4805,4805,4805,4805,32
|
|
20231208,114900,1509696935,4805,4805,4805,4805,25
|
|
20231208,114800,1509576810,4800,4805,4805,4800,115
|
|
20231208,114700,1509024785,4795,4805,4805,4795,371
|
|
20231208,114600,1507245770,4805,4805,4805,4805,190
|
|
20231208,114500,1506332820,4805,4805,4805,4805,183
|
|
20231208,114400,1505453505,4810,4810,4810,4805,117
|
|
20231208,114300,1504890790,4810,4805,4810,4805,79
|
|
20231208,114200,1504510980,4810,4805,4810,4805,74
|
|
20231208,114100,1504155190,4805,4805,4805,4805,100
|
|
20231208,114000,1503674690,4805,4805,4805,4805,25
|
|
20231208,113900,1503554565,4810,4810,4810,4810,56
|
|
20231208,113800,1503285205,4810,4805,4810,4785,1278
|
|
20231208,113700,1497164095,4805,4810,4810,4805,1472
|
|
20231208,113600,1490089675,4810,4820,4820,4810,73
|
|
20231208,113500,1489738010,4820,4820,4820,4820,105
|
|
20231208,113400,1489231910,4820,4815,4820,4815,145
|
|
20231208,113300,1488533515,4825,4815,4825,4815,627
|
|
20231208,113200,1485514310,4820,4820,4820,4820,160
|
|
20231208,113100,1484743110,4820,4820,4820,4820,150
|
|
20231208,113000,1484020110,4830,4815,4830,4815,269
|
|
20231208,112900,1482721820,4815,4815,4825,4815,589
|
|
20231208,112800,1479885240,4815,4815,4815,4810,238
|
|
20231208,112700,1478739275,4810,4800,4810,4800,466
|
|
20231208,112600,1476499995,4800,4800,4800,4800,48
|
|
20231208,112500,1476269595,4805,4800,4805,4800,177
|
|
20231208,112400,1475419200,4805,4800,4805,4800,39
|
|
20231208,112300,1475231985,4800,4785,4800,4785,1727
|
|
20231208,112200,1466947570,4780,4780,4785,4780,934
|
|
20231208,112100,1462479550,4780,4785,4790,4780,1234
|
|
20231208,112000,1456579790,4785,4790,4790,4785,974
|
|
20231208,111900,1451916420,4790,4790,4790,4790,1232
|
|
20231208,111800,1446015140,4795,4795,4795,4795,889
|
|
20231208,111700,1441752385,4795,4795,4795,4795,1158
|
|
20231208,111600,1436199775,4800,4795,4800,4795,120
|
|
20231208,111500,1435624315,4800,4800,4800,4800,721
|
|
20231208,111400,1432163515,4800,4800,4800,4800,139
|
|
20231208,111300,1431496315,4815,4800,4815,4795,373
|
|
20231208,111200,1429706700,4800,4800,4805,4800,815
|
|
20231208,111100,1425794695,4800,4805,4805,4800,3006
|
|
20231208,111000,1411361380,4800,4810,4810,4800,1750
|
|
20231208,110900,1402957265,4810,4810,4810,4810,303
|
|
20231208,110800,1401499835,4815,4815,4815,4815,1001
|
|
20231208,110700,1396680020,4815,4815,4815,4815,753
|
|
20231208,110600,1393054325,4815,4820,4820,4815,1244
|
|
20231208,110500,1387061405,4820,4820,4825,4815,378
|
|
20231208,110400,1385238975,4815,4820,4820,4815,1812
|
|
20231208,110300,1376505180,4820,4815,4820,4815,526
|
|
20231208,110200,1373969980,4815,4815,4815,4815,562
|
|
20231208,110100,1371263950,4815,4820,4820,4815,109
|
|
20231208,110000,1370738670,4820,4815,4820,4815,358
|
|
20231208,105900,1369013930,4815,4815,4815,4815,11
|
|
20231208,105800,1368960965,4810,4815,4815,4810,296
|
|
20231208,105700,1367535770,4820,4820,4820,4815,74
|
|
20231208,105600,1367179430,4815,4815,4815,4815,310
|
|
20231208,105500,1365686780,4815,4815,4815,4815,290
|
|
20231208,105400,1364290430,4815,4810,4815,4805,1448
|
|
20231208,105300,1357325760,4810,4810,4815,4810,622
|
|
20231208,105200,1354333935,4810,4810,4820,4805,112
|
|
20231208,105100,1353795200,4810,4810,4810,4805,183
|
|
20231208,105000,1352915195,4805,4805,4820,4800,4944
|
|
20231208,104900,1329141090,4815,4805,4815,4800,4086
|
|
20231208,104800,1309517760,4805,4815,4815,4805,2554
|
|
20231208,104700,1297231935,4820,4820,4820,4820,795
|
|
20231208,104600,1293400035,4820,4820,4820,4820,4
|
|
20231208,104500,1293380755,4820,4810,4820,4810,146
|
|
20231208,104400,1292677805,4815,4820,4820,4815,1569
|
|
20231208,104300,1285121595,4820,4825,4825,4820,2081
|
|
20231208,104200,1275089625,4825,4820,4825,4820,621
|
|
20231208,104100,1272095305,4820,4830,4830,4820,670
|
|
20231208,104000,1268863825,4830,4815,4830,4815,1921
|
|
20231208,103900,1259609035,4815,4805,4815,4800,710
|
|
20231208,103800,1256197090,4805,4830,4830,4805,6883
|
|
20231208,103700,1223100075,4830,4835,4835,4830,355
|
|
20231208,103600,1221385310,4835,4830,4835,4830,588
|
|
20231208,103500,1218545260,4850,4825,4850,4825,1478
|
|
20231208,103400,1211413885,4825,4850,4860,4825,2305
|
|
20231208,103300,1200278340,4860,4850,4860,4835,1588
|
|
20231208,103200,1192586940,4855,4865,4865,4850,4003
|
|
20231208,103100,1173150850,4865,4875,4875,4865,600
|
|
20231208,103000,1170229285,4870,4860,4870,4860,154
|
|
20231208,102900,1169479755,4860,4865,4865,4860,1225
|
|
20231208,102800,1163523620,4865,4865,4865,4860,1903
|
|
20231208,102700,1154268075,4865,4870,4870,4865,2302
|
|
20231208,102600,1143067390,4870,4885,4885,4870,3169
|
|
20231208,102500,1127606135,4885,4885,4890,4880,5828
|
|
20231208,102400,1099135975,4885,4865,4885,4865,10301
|
|
20231208,102300,1048855680,4870,4860,4870,4860,2470
|
|
20231208,102200,1036836305,4860,4870,4870,4860,8421
|
|
20231208,102100,995863140,4870,4865,4875,4865,2840
|
|
20231208,102000,982035635,4865,4860,4865,4860,848
|
|
20231208,101900,977912735,4860,4875,4875,4860,4957
|
|
20231208,101800,953756720,4875,4860,4875,4860,4877
|
|
20231208,101700,930017725,4860,4855,4865,4850,4781
|
|
20231208,101600,906772705,4855,4845,4855,4835,4397
|
|
20231208,101500,885446860,4830,4840,4850,4830,2667
|
|
20231208,101400,872532690,4830,4825,4840,4825,2296
|
|
20231208,101300,861437250,4825,4820,4830,4820,2883
|
|
20231208,101200,847526305,4820,4820,4825,4820,1003
|
|
20231208,101100,842689240,4820,4820,4820,4820,55
|
|
20231208,101000,842424140,4820,4820,4825,4820,1203
|
|
20231208,100900,836623170,4820,4815,4825,4815,1359
|
|
20231208,100800,830077470,4815,4815,4815,4815,1
|
|
20231208,100700,830072655,4815,4820,4820,4815,242
|
|
20231208,100600,828907310,4820,4825,4825,4820,568
|
|
20231208,100500,826169515,4820,4815,4825,4815,1652
|
|
20231208,100400,818205735,4815,4820,4820,4815,696
|
|
20231208,100300,814853840,4820,4815,4820,4815,1279
|
|
20231208,100200,808693335,4815,4820,4820,4810,249
|
|
20231208,100100,807494430,4815,4815,4815,4810,774
|
|
20231208,100000,803769135,4810,4800,4815,4800,1146
|
|
20231208,095900,798268040,4800,4825,4825,4800,159
|
|
20231208,095800,797502550,4825,4800,4825,4795,2333
|
|
20231208,095700,786268345,4795,4795,4825,4795,990
|
|
20231208,095600,781513300,4795,4830,4835,4795,6151
|
|
20231208,095500,751921050,4840,4840,4845,4830,3974
|
|
20231208,095400,732693035,4840,4820,4840,4820,5408
|
|
20231208,095300,706562705,4820,4820,4825,4820,1201
|
|
20231208,095200,700773850,4820,4820,4820,4815,2015
|
|
20231208,095100,691061605,4820,4820,4820,4815,475
|
|
20231208,095000,688772110,4815,4815,4820,4810,5593
|
|
20231208,094900,661834135,4810,4815,4815,4810,1587
|
|
20231208,094800,654200615,4815,4810,4815,4805,3265
|
|
20231208,094700,638504575,4805,4815,4815,4805,2521
|
|
20231208,094600,626371895,4815,4815,4820,4815,1462
|
|
20231208,094500,619331770,4815,4815,4815,4800,4479
|
|
20231208,094400,597777740,4820,4810,4820,4810,3636
|
|
20231208,094300,580280580,4810,4805,4810,4800,3768
|
|
20231208,094200,562168910,4805,4805,4810,4800,2302
|
|
20231208,094100,551106450,4805,4785,4810,4785,12639
|
|
20231208,094000,490497150,4785,4785,4790,4785,371
|
|
20231208,093900,488721905,4790,4770,4790,4760,6242
|
|
20231208,093800,458913915,4775,4770,4775,4765,185
|
|
20231208,093700,458031470,4770,4775,4775,4770,212
|
|
20231208,093600,457019700,4775,4770,4780,4755,827
|
|
20231208,093500,453081400,4770,4775,4790,4770,2174
|
|
20231208,093400,442689110,4770,4780,4785,4770,1122
|
|
20231208,093300,437327360,4785,4785,4785,4780,100
|
|
20231208,093200,436849320,4785,4775,4785,4775,809
|
|
20231208,093100,432984095,4775,4795,4795,4755,3392
|
|
20231208,093000,416798940,4780,4775,4795,4775,2935
|
|
20231208,092900,402747965,4775,4780,4780,4775,553
|
|
20231208,092800,400107365,4775,4775,4780,4775,794
|
|
20231208,092700,396315950,4765,4760,4775,4760,267
|
|
20231208,092600,395041555,4760,4760,4775,4755,516
|
|
20231208,092500,392583400,4760,4755,4760,4750,1513
|
|
20231208,092400,385388920,4760,4760,4760,4755,262
|
|
20231208,092300,384141815,4755,4755,4765,4750,1081
|
|
20231208,092200,379002065,4760,4765,4765,4750,2336
|
|
20231208,092100,367889085,4785,4775,4785,4770,818
|
|
20231208,092000,363982275,4770,4770,4775,4770,584
|
|
20231208,091900,361196565,4770,4760,4770,4760,727
|
|
20231208,091800,357734250,4755,4765,4765,4755,134
|
|
20231208,091700,357097015,4755,4765,4765,4755,745
|
|
20231208,091600,353551470,4765,4750,4765,4750,1629
|
|
20231208,091500,345804615,4760,4760,4760,4750,5700
|
|
20231208,091400,318725730,4745,4760,4760,4745,3603
|
|
20231208,091300,301602530,4765,4775,4775,4765,3506
|
|
20231208,091200,284882085,4775,4785,4790,4775,2152
|
|
20231208,091100,274597535,4790,4795,4800,4790,2254
|
|
20231208,091000,263793690,4800,4790,4800,4790,4740
|
|
20231208,090900,241071165,4790,4770,4790,4765,1838
|
|
20231208,090800,232285365,4775,4760,4775,4755,5648
|
|
20231208,090700,205352795,4760,4765,4765,4755,771
|
|
20231208,090600,201685835,4765,4775,4780,4765,1369
|
|
20231208,090500,195153955,4770,4775,4775,4760,941
|
|
20231208,090400,190665370,4760,4760,4770,4755,1320
|
|
20231208,090300,184380850,4755,4795,4800,4755,3780
|
|
20231208,090200,166286055,4795,4780,4805,4780,12500
|
|
20231208,090100,106349400,4780,4750,4785,4750,11231
|
|
20231208,090000,52816125,4750,4760,4760,4750,11098
|