617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,191300,13586185010,5390,5390,5390,5390,0
|
|
20231206,191200,13586185010,5390,5390,5390,5390,0
|
|
20231206,191100,13586185010,5390,5390,5390,5390,0
|
|
20231206,191000,13586185010,5390,5390,5390,5390,0
|
|
20231206,190900,13586185010,5390,5390,5390,5390,0
|
|
20231206,190800,13586185010,5390,5390,5390,5390,0
|
|
20231206,190700,13586185010,5390,5390,5390,5390,0
|
|
20231206,190600,13586185010,5390,5390,5390,5390,0
|
|
20231206,190500,13586185010,5390,5390,5390,5390,0
|
|
20231206,190400,13586185010,5390,5390,5390,5390,0
|
|
20231206,190300,13586185010,5390,5390,5390,5390,0
|
|
20231206,190200,13586185010,5390,5390,5390,5390,0
|
|
20231206,190100,13586185010,5390,5390,5390,5390,0
|
|
20231206,190000,13586185010,5390,5390,5390,5390,0
|
|
20231206,185900,13586185010,5390,5390,5390,5390,0
|
|
20231206,185800,13586185010,5390,5390,5390,5390,0
|
|
20231206,185700,13586185010,5390,5390,5390,5390,0
|
|
20231206,185600,13586185010,5390,5390,5390,5390,0
|
|
20231206,185500,13586185010,5390,5390,5390,5390,0
|
|
20231206,185400,13586185010,5390,5390,5390,5390,0
|
|
20231206,185300,13586185010,5390,5390,5390,5390,0
|
|
20231206,185200,13586185010,5390,5390,5390,5390,0
|
|
20231206,185100,13586185010,5390,5390,5390,5390,0
|
|
20231206,185000,13586185010,5390,5390,5390,5390,0
|
|
20231206,184900,13586185010,5390,5390,5390,5390,0
|
|
20231206,184800,13586185010,5390,5390,5390,5390,0
|
|
20231206,184700,13586185010,5390,5390,5390,5390,0
|
|
20231206,184600,13586185010,5390,5390,5390,5390,0
|
|
20231206,184500,13586185010,5390,5390,5390,5390,0
|
|
20231206,184400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,184300,13586185010,5390,5390,5390,5390,0
|
|
20231206,184200,13586185010,5390,5390,5390,5390,0
|
|
20231206,184100,13586185010,5390,5390,5390,5390,0
|
|
20231206,184000,13586185010,5390,5390,5390,5390,0
|
|
20231206,183900,13586185010,5390,5390,5390,5390,0
|
|
20231206,183800,13586185010,5390,5390,5390,5390,0
|
|
20231206,183700,13586185010,5390,5390,5390,5390,0
|
|
20231206,183600,13586185010,5390,5390,5390,5390,0
|
|
20231206,183500,13586185010,5390,5390,5390,5390,0
|
|
20231206,183400,13586185010,5390,5390,5390,5390,0
|
|
20231206,183300,13586185010,5390,5390,5390,5390,0
|
|
20231206,183200,13586185010,5390,5390,5390,5390,0
|
|
20231206,183100,13586185010,5390,5390,5390,5390,0
|
|
20231206,183000,13586185010,5390,5390,5390,5390,0
|
|
20231206,182900,13586185010,5390,5390,5390,5390,0
|
|
20231206,182800,13586185010,5390,5390,5390,5390,0
|
|
20231206,182700,13586185010,5390,5390,5390,5390,0
|
|
20231206,182600,13586185010,5390,5390,5390,5390,0
|
|
20231206,182500,13586185010,5390,5390,5390,5390,0
|
|
20231206,182400,13586185010,5390,5390,5390,5390,0
|
|
20231206,182300,13586185010,5390,5390,5390,5390,0
|
|
20231206,182200,13586185010,5390,5390,5390,5390,0
|
|
20231206,182100,13586185010,5390,5390,5390,5390,0
|
|
20231206,182000,13586185010,5390,5390,5390,5390,0
|
|
20231206,181900,13586185010,5390,5390,5390,5390,0
|
|
20231206,181800,13586185010,5390,5390,5390,5390,0
|
|
20231206,181700,13586185010,5390,5390,5390,5390,0
|
|
20231206,181600,13586185010,5390,5390,5390,5390,0
|
|
20231206,181500,13586185010,5390,5390,5390,5390,0
|
|
20231206,181400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,181300,13586185010,5390,5390,5390,5390,0
|
|
20231206,181200,13586185010,5390,5390,5390,5390,0
|
|
20231206,181100,13586185010,5390,5390,5390,5390,0
|
|
20231206,181000,13586185010,5390,5390,5390,5390,0
|
|
20231206,180900,13586185010,5390,5390,5390,5390,0
|
|
20231206,180800,13586185010,5390,5390,5390,5390,0
|
|
20231206,180700,13586185010,5390,5390,5390,5390,0
|
|
20231206,180600,13586185010,5390,5390,5390,5390,0
|
|
20231206,180500,13586185010,5390,5390,5390,5390,0
|
|
20231206,180400,13586185010,5390,5390,5390,5390,0
|
|
20231206,180300,13586185010,5390,5390,5390,5390,0
|
|
20231206,180200,13586185010,5390,5390,5390,5390,0
|
|
20231206,180100,13586185010,5390,5390,5390,5390,0
|
|
20231206,180000,13586185010,5390,5390,5390,5390,0
|
|
20231206,175900,13586185010,5390,5390,5390,5390,0
|
|
20231206,175800,13586185010,5390,5390,5390,5390,0
|
|
20231206,175700,13586185010,5390,5390,5390,5390,0
|
|
20231206,175600,13586185010,5390,5390,5390,5390,0
|
|
20231206,175500,13586185010,5390,5390,5390,5390,0
|
|
20231206,175400,13586185010,5390,5390,5390,5390,0
|
|
20231206,175300,13586185010,5390,5390,5390,5390,0
|
|
20231206,175200,13586185010,5390,5390,5390,5390,0
|
|
20231206,175100,13586185010,5390,5390,5390,5390,0
|
|
20231206,175000,13586185010,5390,5390,5390,5390,0
|
|
20231206,174900,13586185010,5390,5390,5390,5390,0
|
|
20231206,174800,13586185010,5390,5390,5390,5390,0
|
|
20231206,174700,13586185010,5390,5390,5390,5390,0
|
|
20231206,174600,13586185010,5390,5390,5390,5390,0
|
|
20231206,174500,13586185010,5390,5390,5390,5390,0
|
|
20231206,174400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,174300,13586185010,5390,5390,5390,5390,0
|
|
20231206,174200,13586185010,5390,5390,5390,5390,0
|
|
20231206,174100,13586185010,5390,5390,5390,5390,0
|
|
20231206,174000,13586185010,5390,5390,5390,5390,0
|
|
20231206,173900,13586185010,5390,5390,5390,5390,0
|
|
20231206,173800,13586185010,5390,5390,5390,5390,0
|
|
20231206,173700,13586185010,5390,5390,5390,5390,0
|
|
20231206,173600,13586185010,5390,5390,5390,5390,0
|
|
20231206,173500,13586185010,5390,5390,5390,5390,0
|
|
20231206,173400,13586185010,5390,5390,5390,5390,0
|
|
20231206,173300,13586185010,5390,5390,5390,5390,0
|
|
20231206,173200,13586185010,5390,5390,5390,5390,0
|
|
20231206,173100,13586185010,5390,5390,5390,5390,0
|
|
20231206,173000,13586185010,5390,5390,5390,5390,0
|
|
20231206,172900,13586185010,5390,5390,5390,5390,0
|
|
20231206,172800,13586185010,5390,5390,5390,5390,0
|
|
20231206,172700,13586185010,5390,5390,5390,5390,0
|
|
20231206,172600,13586185010,5390,5390,5390,5390,0
|
|
20231206,172500,13586185010,5390,5390,5390,5390,0
|
|
20231206,172400,13586185010,5390,5390,5390,5390,0
|
|
20231206,172300,13586185010,5390,5390,5390,5390,0
|
|
20231206,172200,13586185010,5390,5390,5390,5390,0
|
|
20231206,172100,13586185010,5390,5390,5390,5390,0
|
|
20231206,172000,13586185010,5390,5390,5390,5390,0
|
|
20231206,171900,13586185010,5390,5390,5390,5390,0
|
|
20231206,171800,13586185010,5390,5390,5390,5390,0
|
|
20231206,171700,13586185010,5390,5390,5390,5390,0
|
|
20231206,171600,13586185010,5390,5390,5390,5390,0
|
|
20231206,171500,13586185010,5390,5390,5390,5390,0
|
|
20231206,171400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,171300,13586185010,5390,5390,5390,5390,0
|
|
20231206,171200,13586185010,5390,5390,5390,5390,0
|
|
20231206,171100,13586185010,5390,5390,5390,5390,0
|
|
20231206,171000,13586185010,5390,5390,5390,5390,0
|
|
20231206,170900,13586185010,5390,5390,5390,5390,0
|
|
20231206,170800,13586185010,5390,5390,5390,5390,0
|
|
20231206,170700,13586185010,5390,5390,5390,5390,0
|
|
20231206,170600,13586185010,5390,5390,5390,5390,0
|
|
20231206,170500,13586185010,5390,5390,5390,5390,0
|
|
20231206,170400,13586185010,5390,5390,5390,5390,0
|
|
20231206,170300,13586185010,5390,5390,5390,5390,0
|
|
20231206,170200,13586185010,5390,5390,5390,5390,0
|
|
20231206,170100,13586185010,5390,5390,5390,5390,0
|
|
20231206,170000,13586185010,5390,5390,5390,5390,0
|
|
20231206,165900,13586185010,5390,5390,5390,5390,0
|
|
20231206,165800,13586185010,5390,5390,5390,5390,0
|
|
20231206,165700,13586185010,5390,5390,5390,5390,0
|
|
20231206,165600,13586185010,5390,5390,5390,5390,0
|
|
20231206,165500,13586185010,5390,5390,5390,5390,0
|
|
20231206,165400,13586185010,5390,5390,5390,5390,0
|
|
20231206,165300,13586185010,5390,5390,5390,5390,0
|
|
20231206,165200,13586185010,5390,5390,5390,5390,0
|
|
20231206,165100,13586185010,5390,5390,5390,5390,0
|
|
20231206,165000,13586185010,5390,5390,5390,5390,0
|
|
20231206,164900,13586185010,5390,5390,5390,5390,0
|
|
20231206,164800,13586185010,5390,5390,5390,5390,0
|
|
20231206,164700,13586185010,5390,5390,5390,5390,0
|
|
20231206,164600,13586185010,5390,5390,5390,5390,0
|
|
20231206,164500,13586185010,5390,5390,5390,5390,0
|
|
20231206,164400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,164300,13586185010,5390,5390,5390,5390,0
|
|
20231206,164200,13586185010,5390,5390,5390,5390,0
|
|
20231206,164100,13586185010,5390,5390,5390,5390,0
|
|
20231206,164000,13586185010,5390,5390,5390,5390,0
|
|
20231206,163900,13586185010,5390,5390,5390,5390,0
|
|
20231206,163800,13586185010,5390,5390,5390,5390,0
|
|
20231206,163700,13586185010,5390,5390,5390,5390,0
|
|
20231206,163600,13586185010,5390,5390,5390,5390,0
|
|
20231206,163500,13586185010,5390,5390,5390,5390,0
|
|
20231206,163400,13586185010,5390,5390,5390,5390,0
|
|
20231206,163300,13586185010,5390,5390,5390,5390,0
|
|
20231206,163200,13586185010,5390,5390,5390,5390,0
|
|
20231206,163100,13586185010,5390,5390,5390,5390,0
|
|
20231206,163000,13586185010,5390,5390,5390,5390,0
|
|
20231206,162900,13586185010,5390,5390,5390,5390,0
|
|
20231206,162800,13586185010,5390,5390,5390,5390,0
|
|
20231206,162700,13586185010,5390,5390,5390,5390,0
|
|
20231206,162600,13586185010,5390,5390,5390,5390,0
|
|
20231206,162500,13586185010,5390,5390,5390,5390,0
|
|
20231206,162400,13586185010,5390,5390,5390,5390,0
|
|
20231206,162300,13586185010,5390,5390,5390,5390,0
|
|
20231206,162200,13586185010,5390,5390,5390,5390,0
|
|
20231206,162100,13586185010,5390,5390,5390,5390,0
|
|
20231206,162000,13586185010,5390,5390,5390,5390,0
|
|
20231206,161900,13586185010,5390,5390,5390,5390,0
|
|
20231206,161800,13586185010,5390,5390,5390,5390,0
|
|
20231206,161700,13586185010,5390,5390,5390,5390,0
|
|
20231206,161600,13586185010,5390,5390,5390,5390,0
|
|
20231206,161500,13586185010,5390,5390,5390,5390,0
|
|
20231206,161400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,161300,13586185010,5390,5390,5390,5390,0
|
|
20231206,161200,13586185010,5390,5390,5390,5390,0
|
|
20231206,161100,13586185010,5390,5390,5390,5390,0
|
|
20231206,161000,13586185010,5390,5390,5390,5390,0
|
|
20231206,160900,13586185010,5390,5390,5390,5390,0
|
|
20231206,160800,13586185010,5390,5390,5390,5390,0
|
|
20231206,160700,13586185010,5390,5390,5390,5390,0
|
|
20231206,160600,13586185010,5390,5390,5390,5390,0
|
|
20231206,160500,13586185010,5390,5390,5390,5390,0
|
|
20231206,160400,13586185010,5390,5390,5390,5390,0
|
|
20231206,160300,13586185010,5390,5390,5390,5390,0
|
|
20231206,160200,13586185010,5390,5390,5390,5390,0
|
|
20231206,160100,13586185010,5390,5390,5390,5390,0
|
|
20231206,160000,13586185010,5390,5390,5390,5390,0
|
|
20231206,155900,13586185010,5390,5390,5390,5390,0
|
|
20231206,155800,13586185010,5390,5390,5390,5390,0
|
|
20231206,155700,13586185010,5390,5390,5390,5390,0
|
|
20231206,155600,13586185010,5390,5390,5390,5390,0
|
|
20231206,155500,13586185010,5390,5390,5390,5390,0
|
|
20231206,155400,13586185010,5390,5390,5390,5390,0
|
|
20231206,155300,13586185010,5390,5390,5390,5390,0
|
|
20231206,155200,13586185010,5390,5390,5390,5390,0
|
|
20231206,155100,13586185010,5390,5390,5390,5390,0
|
|
20231206,155000,13586185010,5390,5390,5390,5390,0
|
|
20231206,154900,13586185010,5390,5390,5390,5390,0
|
|
20231206,154800,13586185010,5390,5390,5390,5390,0
|
|
20231206,154700,13586185010,5390,5390,5390,5390,0
|
|
20231206,154600,13586185010,5390,5390,5390,5390,0
|
|
20231206,154500,13586185010,5390,5390,5390,5390,0
|
|
20231206,154400,13586185010,5390,5390,5390,5390,52665
|
|
20231206,154300,13586185010,5390,5390,5390,5390,0
|
|
20231206,154200,13586185010,5390,5390,5390,5390,0
|
|
20231206,154100,13586185010,5390,5390,5390,5390,0
|
|
20231206,154000,13586185010,5390,5390,5390,5390,0
|
|
20231206,153900,13586185010,5390,5390,5390,5390,0
|
|
20231206,153800,13586185010,5390,5390,5390,5390,0
|
|
20231206,153700,13586185010,5390,5390,5390,5390,0
|
|
20231206,153600,13586185010,5390,5390,5390,5390,0
|
|
20231206,153500,13586185010,5390,5390,5390,5390,0
|
|
20231206,153400,13586185010,5390,5390,5390,5390,0
|
|
20231206,153300,13586185010,5390,5390,5390,5390,0
|
|
20231206,153200,13586185010,5390,5390,5390,5390,0
|
|
20231206,153100,13586185010,5390,5390,5390,5390,0
|
|
20231206,153000,13586185010,5390,5390,5390,5390,52665
|
|
20231206,152900,13302320660,5390,5390,5390,5390,0
|
|
20231206,152800,13302320660,5390,5390,5390,5390,0
|
|
20231206,152700,13302320660,5390,5390,5390,5390,0
|
|
20231206,152600,13302320660,5390,5390,5390,5390,0
|
|
20231206,152500,13302320660,5390,5390,5390,5390,0
|
|
20231206,152400,13302320660,5390,5390,5390,5390,0
|
|
20231206,152300,13302320660,5390,5390,5390,5390,0
|
|
20231206,152200,13302320660,5390,5390,5390,5390,0
|
|
20231206,152100,13302320660,5390,5390,5390,5390,0
|
|
20231206,152000,13302320660,5390,5390,5390,5390,0
|
|
20231206,151900,13302320660,5390,5360,5390,5350,12627
|
|
20231206,151800,13234466650,5370,5360,5370,5350,8465
|
|
20231206,151700,13189094130,5360,5360,5370,5360,8232
|
|
20231206,151600,13144926660,5360,5340,5370,5340,7736
|
|
20231206,151500,13103511040,5350,5340,5350,5340,798
|
|
20231206,151400,13099249340,5350,5340,5350,5330,1674
|
|
20231206,151300,13090309570,5340,5350,5350,5340,4167
|
|
20231206,151200,13068050330,5340,5350,5350,5340,698
|
|
20231206,151100,13064320290,5350,5350,5360,5340,9836
|
|
20231206,151000,13011696140,5360,5350,5360,5350,1367
|
|
20231206,150900,13004373310,5350,5350,5360,5340,1047
|
|
20231206,150800,12998771920,5340,5350,5360,5340,5086
|
|
20231206,150700,12971574020,5350,5340,5350,5330,2283
|
|
20231206,150600,12959375380,5330,5330,5340,5330,2849
|
|
20231206,150500,12944189270,5330,5330,5340,5330,6871
|
|
20231206,150400,12907558200,5340,5350,5350,5330,6992
|
|
20231206,150300,12870227190,5350,5350,5360,5350,3163
|
|
20231206,150200,12853295790,5360,5350,5360,5340,6453
|
|
20231206,150100,12818796120,5350,5350,5350,5350,99
|
|
20231206,150000,12818266470,5350,5350,5360,5340,5460
|
|
20231206,145900,12789050100,5350,5350,5350,5340,2533
|
|
20231206,145800,12775499170,5350,5350,5350,5350,3987
|
|
20231206,145700,12754168720,5350,5370,5370,5350,1170
|
|
20231206,145600,12747902080,5360,5370,5370,5350,2584
|
|
20231206,145500,12734050610,5360,5370,5380,5360,7755
|
|
20231206,145400,12692421210,5370,5360,5370,5360,3612
|
|
20231206,145300,12673028900,5370,5370,5370,5360,2156
|
|
20231206,145200,12661463240,5370,5370,5370,5350,9474
|
|
20231206,145100,12610604680,5360,5370,5370,5360,5042
|
|
20231206,145000,12583559620,5370,5350,5370,5350,4437
|
|
20231206,144900,12559770580,5350,5350,5350,5350,1533
|
|
20231206,144800,12551569030,5350,5360,5370,5350,2334
|
|
20231206,144700,12539072300,5360,5350,5360,5340,10889
|
|
20231206,144600,12480754830,5350,5350,5360,5340,5143
|
|
20231206,144500,12453239140,5350,5340,5360,5340,1602
|
|
20231206,144400,12444668780,5350,5340,5350,5340,529
|
|
20231206,144300,12441839920,5340,5350,5350,5340,2674
|
|
20231206,144200,12427534120,5360,5340,5360,5330,5813
|
|
20231206,144100,12396445010,5330,5330,5340,5330,2198
|
|
20231206,144000,12384714290,5330,5330,5330,5330,1677
|
|
20231206,143900,12375775880,5340,5330,5340,5330,291
|
|
20231206,143800,12374224790,5330,5330,5330,5330,29
|
|
20231206,143700,12374070220,5330,5330,5330,5330,1476
|
|
20231206,143600,12366203140,5320,5330,5330,5320,836
|
|
20231206,143500,12361753610,5320,5330,5340,5320,2099
|
|
20231206,143400,12350585670,5330,5330,5330,5320,1337
|
|
20231206,143300,12343463180,5340,5340,5350,5330,2012
|
|
20231206,143200,12332730910,5340,5350,5350,5340,675
|
|
20231206,143100,12329125380,5340,5350,5350,5340,525
|
|
20231206,143000,12326318230,5340,5340,5350,5340,1207
|
|
20231206,142900,12319872450,5350,5340,5350,5340,119
|
|
20231206,142800,12319236800,5340,5340,5350,5330,1346
|
|
20231206,142700,12312048380,5340,5340,5350,5340,603
|
|
20231206,142600,12308825910,5350,5350,5350,5340,1258
|
|
20231206,142500,12302107310,5340,5340,5350,5340,3056
|
|
20231206,142400,12285770530,5350,5350,5350,5340,1274
|
|
20231206,142300,12278960390,5350,5350,5360,5350,1611
|
|
20231206,142200,12270340690,5350,5340,5360,5340,4402
|
|
20231206,142100,12246796750,5340,5340,5340,5330,2332
|
|
20231206,142000,12234343970,5330,5330,5330,5330,831
|
|
20231206,141900,12229914740,5330,5320,5330,5310,7349
|
|
20231206,141800,12190865000,5310,5310,5320,5310,771
|
|
20231206,141700,12186770490,5320,5320,5320,5310,4746
|
|
20231206,141600,12161568270,5320,5330,5330,5320,2137
|
|
20231206,141500,12150198640,5330,5330,5330,5330,285
|
|
20231206,141400,12148679590,5330,5330,5330,5330,354
|
|
20231206,141300,12146792770,5330,5330,5330,5320,334
|
|
20231206,141200,12145012560,5330,5330,5330,5330,2123
|
|
20231206,141100,12133696970,5330,5330,5330,5320,259
|
|
20231206,141000,12132318510,5330,5320,5330,5320,1170
|
|
20231206,140900,12126094100,5330,5330,5330,5310,5288
|
|
20231206,140800,12097978230,5330,5320,5330,5320,1321
|
|
20231206,140700,12090950500,5320,5330,5330,5320,708
|
|
20231206,140600,12087180690,5320,5320,5330,5320,2388
|
|
20231206,140500,12074475510,5320,5320,5330,5320,2050
|
|
20231206,140400,12063552450,5320,5330,5330,5320,5194
|
|
20231206,140300,12035870550,5330,5340,5340,5330,2333
|
|
20231206,140200,12023424440,5340,5350,5350,5340,704
|
|
20231206,140100,12019665070,5350,5350,5350,5340,2268
|
|
20231206,140000,12007544540,5340,5350,5350,5340,2451
|
|
20231206,135900,11994433000,5350,5340,5350,5340,1346
|
|
20231206,135800,11987239890,5340,5350,5350,5330,2776
|
|
20231206,135700,11972418080,5350,5330,5350,5330,2663
|
|
20231206,135600,11958215750,5330,5330,5340,5330,1542
|
|
20231206,135500,11949995890,5340,5380,5380,5330,3995
|
|
20231206,135400,11928599310,5380,5340,5380,5340,11988
|
|
20231206,135300,11864310390,5340,5320,5340,5310,2626
|
|
20231206,135200,11850318580,5320,5330,5330,5310,9067
|
|
20231206,135100,11802080920,5340,5350,5350,5330,6321
|
|
20231206,135000,11768344260,5350,5350,5360,5340,6365
|
|
20231206,134900,11734273900,5350,5370,5370,5330,18824
|
|
20231206,134800,11633499620,5360,5360,5390,5350,41723
|
|
20231206,134700,11409603460,5380,5270,5380,5270,68225
|
|
20231206,134600,11045003930,5270,5270,5270,5260,245
|
|
20231206,134500,11043712790,5270,5280,5280,5270,1087
|
|
20231206,134400,11037980970,5280,5270,5280,5270,2397
|
|
20231206,134300,11025347500,5270,5260,5270,5260,1921
|
|
20231206,134200,11015236690,5250,5260,5260,5250,190
|
|
20231206,134100,11014238980,5260,5260,5260,5250,1257
|
|
20231206,134000,11007632520,5250,5240,5260,5240,630
|
|
20231206,133900,11004326850,5250,5240,5250,5240,630
|
|
20231206,133800,11001022650,5250,5250,5250,5240,220
|
|
20231206,133700,10999868890,5240,5240,5240,5230,866
|
|
20231206,133600,10995331410,5240,5250,5250,5240,1483
|
|
20231206,133500,10987557270,5250,5240,5250,5240,1033
|
|
20231206,133400,10982138720,5240,5240,5240,5230,115
|
|
20231206,133300,10981536570,5240,5240,5240,5240,1071
|
|
20231206,133200,10975924530,5240,5240,5240,5240,526
|
|
20231206,133100,10973168290,5240,5240,5240,5240,6
|
|
20231206,133000,10973136850,5240,5240,5240,5230,31
|
|
20231206,132900,10972974450,5210,5240,5250,5210,6820
|
|
20231206,132800,10937280870,5240,5230,5240,5230,362
|
|
20231206,132700,10935387600,5230,5230,5230,5230,843
|
|
20231206,132600,10930978710,5230,5220,5230,5220,222
|
|
20231206,132500,10929819650,5220,5230,5230,5220,911
|
|
20231206,132400,10925057210,5230,5230,5230,5230,1188
|
|
20231206,132300,10918843970,5230,5220,5230,5220,746
|
|
20231206,132200,10914944490,5220,5220,5220,5210,2115
|
|
20231206,132100,10903917270,5230,5230,5230,5210,185
|
|
20231206,132000,10902953350,5210,5220,5220,5210,2041
|
|
20231206,131900,10892313690,5220,5220,5220,5210,445
|
|
20231206,131800,10889991550,5220,5220,5230,5220,387
|
|
20231206,131700,10887971310,5220,5220,5230,5220,669
|
|
20231206,131600,10884477410,5220,5210,5220,5210,693
|
|
20231206,131500,10880865750,5210,5220,5220,5210,884
|
|
20231206,131400,10876259490,5210,5210,5230,5210,3853
|
|
20231206,131300,10856185340,5230,5230,5240,5210,5358
|
|
20231206,131200,10828224210,5230,5240,5240,5230,1383
|
|
20231206,131100,10820990830,5230,5230,5230,5230,223
|
|
20231206,131000,10819824540,5230,5230,5230,5220,833
|
|
20231206,130900,10815467960,5230,5220,5230,5220,2013
|
|
20231206,130800,10804957540,5220,5250,5250,5220,4022
|
|
20231206,130700,10783928060,5250,5240,5250,5230,5011
|
|
20231206,130600,10757650310,5240,5210,5240,5210,1291
|
|
20231206,130500,10750917120,5210,5210,5220,5210,2843
|
|
20231206,130400,10736103030,5210,5210,5220,5210,9265
|
|
20231206,130300,10687828750,5210,5230,5230,5210,14184
|
|
20231206,130200,10613854690,5230,5230,5240,5230,11288
|
|
20231206,130100,10554818140,5230,5240,5240,5230,1434
|
|
20231206,130000,10547304000,5240,5230,5250,5230,2631
|
|
20231206,125900,10533531450,5240,5250,5250,5240,1859
|
|
20231206,125800,10523789820,5240,5250,5250,5240,5394
|
|
20231206,125700,10495524140,5250,5250,5260,5240,2368
|
|
20231206,125600,10483113690,5250,5260,5260,5240,157
|
|
20231206,125500,10482289430,5250,5250,5260,5240,1840
|
|
20231206,125400,10472637020,5260,5260,5260,5250,3691
|
|
20231206,125300,10453259240,5250,5250,5260,5250,1421
|
|
20231206,125200,10445797980,5260,5270,5270,5250,2083
|
|
20231206,125100,10434840470,5270,5280,5280,5270,110
|
|
20231206,125000,10434259960,5280,5270,5280,5270,1173
|
|
20231206,124900,10428077670,5280,5270,5280,5270,1352
|
|
20231206,124800,10420947360,5270,5250,5270,5250,845
|
|
20231206,124700,10416504850,5250,5260,5260,5250,136
|
|
20231206,124600,10415789700,5260,5260,5260,5250,565
|
|
20231206,124500,10412821080,5250,5250,5250,5250,7114
|
|
20231206,124400,10375472580,5250,5260,5260,5250,781
|
|
20231206,124300,10371371290,5260,5250,5270,5250,1231
|
|
20231206,124200,10364903030,5250,5270,5280,5250,20378
|
|
20231206,124100,10257853930,5280,5270,5280,5260,2241
|
|
20231206,124000,10246056430,5270,5280,5280,5270,247
|
|
20231206,123900,10244753760,5280,5290,5290,5270,689
|
|
20231206,123800,10241122370,5290,5280,5290,5270,1403
|
|
20231206,123700,10233715730,5270,5280,5280,5270,994
|
|
20231206,123600,10228469020,5280,5280,5280,5280,511
|
|
20231206,123500,10225770940,5270,5270,5280,5270,197
|
|
20231206,123400,10224732510,5270,5280,5280,5260,343
|
|
20231206,123300,10222926700,5260,5280,5280,5260,3221
|
|
20231206,123200,10205977950,5270,5280,5280,5270,3678
|
|
20231206,123100,10186593240,5280,5280,5280,5270,294
|
|
20231206,123000,10185042810,5270,5280,5280,5270,1297
|
|
20231206,122900,10178202540,5280,5290,5290,5270,560
|
|
20231206,122800,10175247300,5280,5280,5290,5270,2415
|
|
20231206,122700,10162497010,5290,5290,5290,5280,622
|
|
20231206,122600,10159211650,5290,5280,5290,5280,61
|
|
20231206,122500,10158889460,5280,5300,5300,5280,609
|
|
20231206,122400,10155667070,5290,5300,5300,5280,1348
|
|
20231206,122300,10148544160,5300,5290,5300,5290,326
|
|
20231206,122200,10146819550,5290,5280,5290,5280,1517
|
|
20231206,122100,10138797990,5290,5280,5300,5270,3711
|
|
20231206,122000,10119198080,5270,5270,5270,5270,1099
|
|
20231206,121900,10113406350,5270,5280,5280,5270,3224
|
|
20231206,121800,10096415300,5290,5300,5300,5270,13845
|
|
20231206,121700,10023429650,5300,5280,5300,5280,931
|
|
20231206,121600,10018513770,5280,5270,5300,5270,769
|
|
20231206,121500,10014448620,5270,5280,5280,5270,2702
|
|
20231206,121400,10000199430,5280,5290,5300,5280,537
|
|
20231206,121300,9997357720,5290,5280,5300,5270,207
|
|
20231206,121200,9996262920,5280,5270,5280,5270,814
|
|
20231206,121100,9991968600,5280,5270,5280,5260,4361
|
|
20231206,121000,9969004350,5270,5260,5270,5260,2165
|
|
20231206,120900,9957613410,5260,5280,5280,5260,4305
|
|
20231206,120800,9934948690,5270,5300,5300,5260,7559
|
|
20231206,120700,9895082160,5290,5320,5320,5280,1893
|
|
20231206,120600,9885052320,5300,5290,5320,5280,7368
|
|
20231206,120500,9845972350,5270,5280,5290,5270,2314
|
|
20231206,120400,9833759690,5280,5270,5280,5260,857
|
|
20231206,120300,9829241210,5260,5260,5270,5260,2662
|
|
20231206,120200,9815229270,5280,5290,5300,5250,19379
|
|
20231206,120100,9713217710,5290,5270,5290,5260,6913
|
|
20231206,120000,9676785350,5280,5300,5310,5260,25198
|
|
20231206,115900,9543760800,5300,5300,5310,5290,1411
|
|
20231206,115800,9536283010,5300,5310,5320,5290,11189
|
|
20231206,115700,9476976810,5310,5320,5320,5300,9803
|
|
20231206,115600,9424926300,5310,5330,5330,5310,6986
|
|
20231206,115500,9387771000,5330,5320,5330,5320,1688
|
|
20231206,115400,9378778620,5330,5340,5340,5320,6882
|
|
20231206,115300,9342094580,5340,5320,5360,5320,6021
|
|
20231206,115200,9309910450,5310,5320,5330,5310,13663
|
|
20231206,115100,9237244390,5320,5340,5370,5320,22345
|
|
20231206,115000,9118176540,5340,5370,5380,5330,26409
|
|
20231206,114900,8977047460,5370,5380,5400,5370,9770
|
|
20231206,114800,8924461750,5400,5370,5400,5360,15134
|
|
20231206,114700,8843151780,5380,5390,5400,5360,22632
|
|
20231206,114600,8721464040,5390,5420,5430,5350,65776
|
|
20231206,114500,8367227970,5420,5420,5490,5410,92959
|
|
20231206,114400,7859515590,5420,5470,5530,5400,248177
|
|
20231206,114300,6498964330,5470,5370,5480,5370,193757
|
|
20231206,114200,5446844410,5370,5300,5370,5300,20448
|
|
20231206,114100,5337544800,5290,5300,5300,5290,1767
|
|
20231206,114000,5328195270,5300,5300,5300,5300,911
|
|
20231206,113900,5323366970,5310,5310,5310,5310,1159
|
|
20231206,113800,5317212680,5310,5310,5320,5310,329
|
|
20231206,113700,5315465200,5310,5310,5310,5310,339
|
|
20231206,113600,5313665110,5310,5310,5310,5310,701
|
|
20231206,113500,5309942800,5320,5310,5320,5310,1146
|
|
20231206,113400,5303857370,5310,5310,5310,5310,200
|
|
20231206,113300,5302795370,5320,5330,5330,5320,92
|
|
20231206,113200,5302305830,5320,5310,5320,5310,460
|
|
20231206,113100,5299862540,5310,5320,5320,5310,347
|
|
20231206,113000,5298016510,5320,5320,5330,5320,779
|
|
20231206,112900,5293871890,5320,5330,5330,5320,649
|
|
20231206,112800,5290419160,5330,5320,5330,5320,170
|
|
20231206,112700,5289514560,5320,5320,5320,5310,643
|
|
20231206,112600,5286098880,5300,5290,5300,5290,414
|
|
20231206,112500,5283907320,5270,5310,5310,5270,15087
|
|
20231206,112400,5204111960,5320,5310,5320,5310,9
|
|
20231206,112300,5204064090,5310,5330,5330,5310,1341
|
|
20231206,112200,5196931070,5330,5320,5330,5320,390
|
|
20231206,112100,5194855680,5320,5320,5320,5320,626
|
|
20231206,112000,5191525360,5320,5320,5320,5320,109
|
|
20231206,111900,5190945480,5330,5330,5330,5320,730
|
|
20231206,111800,5187056990,5330,5320,5330,5310,529
|
|
20231206,111700,5184247800,5320,5320,5320,5320,1084
|
|
20231206,111600,5178480920,5320,5320,5330,5320,235
|
|
20231206,111500,5177230470,5330,5320,5330,5320,538
|
|
20231206,111400,5174367810,5320,5330,5330,5320,972
|
|
20231206,111300,5169191150,5330,5340,5340,5330,615
|
|
20231206,111200,5165913060,5340,5340,5340,5340,2513
|
|
20231206,111100,5152493640,5340,5330,5340,5330,2154
|
|
20231206,111000,5141003790,5320,5330,5330,5320,2586
|
|
20231206,110900,5127246070,5330,5320,5330,5320,1234
|
|
20231206,110800,5120670380,5320,5320,5330,5320,800
|
|
20231206,110700,5116413990,5320,5290,5320,5290,1219
|
|
20231206,110600,5109945560,5300,5290,5300,5290,474
|
|
20231206,110500,5107436580,5290,5300,5300,5290,1903
|
|
20231206,110400,5097369690,5290,5310,5310,5290,3431
|
|
20231206,110300,5079187780,5310,5310,5310,5310,306
|
|
20231206,110200,5077562920,5300,5300,5310,5300,1292
|
|
20231206,110100,5070715300,5310,5310,5310,5310,150
|
|
20231206,110000,5069918800,5310,5300,5310,5300,1027
|
|
20231206,105900,5064465440,5320,5320,5320,5300,625
|
|
20231206,105800,5061151670,5300,5320,5320,5300,8239
|
|
20231206,105700,5017396470,5330,5330,5330,5320,379
|
|
20231206,105600,5015379890,5330,5320,5330,5320,1010
|
|
20231206,105500,5010005530,5320,5320,5320,5320,80
|
|
20231206,105400,5009579930,5320,5340,5340,5320,949
|
|
20231206,105300,5004516930,5330,5340,5340,5330,850
|
|
20231206,105200,4999984310,5340,5320,5340,5320,1609
|
|
20231206,105100,4991422940,5310,5320,5320,5310,4448
|
|
20231206,105000,4967790070,5320,5340,5340,5320,4904
|
|
20231206,104900,4941669860,5340,5350,5350,5340,623
|
|
20231206,104800,4938340920,5340,5340,5340,5340,816
|
|
20231206,104700,4933983480,5350,5350,5350,5340,694
|
|
20231206,104600,4930277410,5350,5360,5360,5350,2446
|
|
20231206,104500,4917191260,5360,5350,5360,5350,646
|
|
20231206,104400,4913730640,5360,5350,5360,5350,1755
|
|
20231206,104300,4904335120,5350,5350,5360,5350,3655
|
|
20231206,104200,4884780600,5360,5360,5370,5350,6164
|
|
20231206,104100,4851753690,5360,5360,5370,5360,2066
|
|
20231206,104000,4840664230,5350,5380,5380,5350,731
|
|
20231206,103900,4836746080,5380,5360,5380,5360,6821
|
|
20231206,103800,4800145110,5360,5360,5360,5360,1127
|
|
20231206,103700,4794104390,5360,5360,5360,5350,1236
|
|
20231206,103600,4787480300,5360,5360,5370,5360,2143
|
|
20231206,103500,4775993670,5370,5350,5370,5350,2128
|
|
20231206,103400,4764582730,5350,5350,5350,5340,1820
|
|
20231206,103300,4754846420,5350,5340,5350,5340,63
|
|
20231206,103200,4754509660,5350,5360,5360,5350,2052
|
|
20231206,103100,4743524070,5360,5370,5380,5360,1731
|
|
20231206,103000,4734223540,5370,5370,5370,5360,3300
|
|
20231206,102900,4716516740,5380,5350,5380,5350,11826
|
|
20231206,102800,4653092140,5350,5340,5350,5330,3699
|
|
20231206,102700,4633340450,5330,5330,5340,5330,504
|
|
20231206,102600,4630654110,5330,5330,5340,5330,585
|
|
20231206,102500,4627535970,5330,5330,5330,5320,708
|
|
20231206,102400,4623764330,5330,5330,5330,5330,246
|
|
20231206,102300,4622453150,5330,5330,5330,5330,452
|
|
20231206,102200,4620043990,5330,5330,5340,5330,629
|
|
20231206,102100,4616691330,5340,5340,5340,5330,1816
|
|
20231206,102000,4607003900,5330,5350,5350,5330,2111
|
|
20231206,101900,4595732720,5350,5340,5350,5340,603
|
|
20231206,101800,4592507360,5350,5340,5350,5330,4094
|
|
20231206,101700,4570643240,5340,5350,5350,5340,2329
|
|
20231206,101600,4558206370,5350,5340,5350,5340,4433
|
|
20231206,101500,4534523720,5350,5340,5360,5330,5664
|
|
20231206,101400,4504235570,5340,5350,5350,5330,5262
|
|
20231206,101300,4476159260,5340,5360,5370,5340,9501
|
|
20231206,101200,4425252510,5350,5340,5370,5340,7294
|
|
20231206,101100,4386175820,5340,5320,5350,5320,8661
|
|
20231206,101000,4339966070,5320,5300,5320,5300,3498
|
|
20231206,100900,4321391110,5300,5300,5310,5300,1157
|
|
20231206,100800,4315257000,5310,5300,5310,5300,1619
|
|
20231206,100700,4306675220,5310,5310,5310,5300,1120
|
|
20231206,100600,4300734370,5310,5300,5310,5300,2023
|
|
20231206,100500,4290004910,5300,5300,5300,5290,1674
|
|
20231206,100400,4281137700,5290,5300,5300,5290,223
|
|
20231206,100300,4279957480,5300,5300,5310,5290,1344
|
|
20231206,100200,4272836500,5300,5280,5300,5280,525
|
|
20231206,100100,4270055900,5300,5290,5310,5270,4977
|
|
20231206,100000,4243747810,5300,5300,5310,5300,1952
|
|
20231206,095900,4233401860,5310,5310,5310,5300,519
|
|
20231206,095800,4230647200,5310,5300,5310,5290,3516
|
|
20231206,095700,4212012420,5300,5280,5300,5280,3106
|
|
20231206,095600,4195579710,5290,5270,5290,5270,1705
|
|
20231206,095500,4186586750,5280,5280,5280,5270,348
|
|
20231206,095400,4184749830,5280,5290,5290,5270,2809
|
|
20231206,095300,4169933390,5290,5270,5290,5270,4592
|
|
20231206,095200,4145712150,5270,5250,5270,5250,3630
|
|
20231206,095100,4126643630,5250,5260,5260,5240,2140
|
|
20231206,095000,4115409060,5240,5250,5260,5230,4804
|
|
20231206,094900,4090224130,5250,5250,5260,5240,1750
|
|
20231206,094800,4081044400,5240,5240,5250,5230,2578
|
|
20231206,094700,4067538690,5240,5260,5260,5240,7888
|
|
20231206,094600,4026154020,5250,5260,5270,5250,6062
|
|
20231206,094500,3994298610,5270,5260,5280,5260,265
|
|
20231206,094400,3992903040,5280,5270,5280,5260,1380
|
|
20231206,094300,3985635620,5270,5270,5280,5260,1866
|
|
20231206,094200,3975806400,5270,5290,5290,5270,8783
|
|
20231206,094100,3929469690,5300,5280,5300,5270,2494
|
|
20231206,094000,3916296050,5270,5290,5290,5270,20430
|
|
20231206,093900,3808351260,5290,5300,5310,5290,7130
|
|
20231206,093800,3770557140,5310,5320,5320,5300,6257
|
|
20231206,093700,3737333130,5320,5320,5320,5310,4513
|
|
20231206,093600,3713353670,5310,5320,5320,5310,600
|
|
20231206,093500,3710162340,5320,5320,5330,5320,1320
|
|
20231206,093400,3703138690,5310,5320,5330,5310,1892
|
|
20231206,093300,3693077400,5310,5330,5330,5310,4743
|
|
20231206,093200,3667863310,5310,5290,5330,5290,3634
|
|
20231206,093100,3648567760,5290,5310,5320,5290,10213
|
|
20231206,093000,3594417020,5300,5310,5310,5300,1777
|
|
20231206,092900,3584995550,5310,5310,5320,5310,2488
|
|
20231206,092800,3571779270,5310,5310,5320,5290,7752
|
|
20231206,092700,3530675840,5310,5330,5340,5310,9753
|
|
20231206,092600,3478721420,5340,5340,5350,5330,4953
|
|
20231206,092500,3452263460,5350,5350,5350,5340,1830
|
|
20231206,092400,3442485470,5350,5380,5380,5340,11199
|
|
20231206,092300,3382466670,5380,5360,5380,5360,12458
|
|
20231206,092200,3315530370,5360,5330,5370,5320,11728
|
|
20231206,092100,3252866420,5330,5330,5340,5330,4058
|
|
20231206,092000,3231219980,5330,5320,5350,5320,12872
|
|
20231206,091900,3162544570,5330,5330,5330,5310,6914
|
|
20231206,091800,3125775630,5320,5310,5340,5310,9041
|
|
20231206,091700,3077639080,5300,5270,5310,5230,40965
|
|
20231206,091600,2862175770,5270,5280,5280,5270,5452
|
|
20231206,091500,2833421640,5280,5280,5300,5270,13762
|
|
20231206,091400,2760778590,5270,5330,5340,5270,32485
|
|
20231206,091300,2588589190,5330,5330,5340,5330,8180
|
|
20231206,091200,2544960820,5330,5330,5340,5320,5012
|
|
20231206,091100,2518237130,5330,5310,5340,5310,16411
|
|
20231206,091000,2430935120,5310,5390,5410,5310,51399
|
|
20231206,090900,2155861790,5390,5420,5450,5380,39881
|
|
20231206,090800,1940152300,5440,5390,5450,5380,36394
|
|
20231206,090700,1743043190,5390,5430,5450,5380,57019
|
|
20231206,090600,1433562160,5430,5360,5440,5330,49414
|
|
20231206,090500,1167402400,5360,5330,5360,5330,15571
|
|
20231206,090400,1084188890,5330,5310,5330,5310,11442
|
|
20231206,090300,1023258580,5320,5340,5350,5310,21322
|
|
20231206,090200,909638530,5340,5340,5370,5330,33160
|
|
20231206,090100,732157040,5340,5370,5390,5340,36520
|
|
20231206,090000,536329250,5390,5350,5400,5340,99931
|