621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,191700,4848750405,3675,3675,3675,3675,0
|
|
20231205,191600,4848750405,3675,3675,3675,3675,0
|
|
20231205,191500,4848750405,3675,3675,3675,3675,0
|
|
20231205,191400,4848750405,3675,3675,3675,3675,0
|
|
20231205,191300,4848750405,3675,3675,3675,3675,0
|
|
20231205,191200,4848750405,3675,3675,3675,3675,0
|
|
20231205,191100,4848750405,3675,3675,3675,3675,0
|
|
20231205,191000,4848750405,3675,3675,3675,3675,0
|
|
20231205,190900,4848750405,3675,3675,3675,3675,0
|
|
20231205,190800,4848750405,3675,3675,3675,3675,0
|
|
20231205,190700,4848750405,3675,3675,3675,3675,0
|
|
20231205,190600,4848750405,3675,3675,3675,3675,0
|
|
20231205,190500,4848750405,3675,3675,3675,3675,0
|
|
20231205,190400,4848750405,3675,3675,3675,3675,0
|
|
20231205,190300,4848750405,3675,3675,3675,3675,0
|
|
20231205,190200,4848750405,3675,3675,3675,3675,0
|
|
20231205,190100,4848750405,3675,3675,3675,3675,0
|
|
20231205,190000,4848750405,3675,3675,3675,3675,0
|
|
20231205,185900,4848750405,3675,3675,3675,3675,0
|
|
20231205,185800,4848750405,3675,3675,3675,3675,0
|
|
20231205,185700,4848750405,3675,3675,3675,3675,0
|
|
20231205,185600,4848750405,3675,3675,3675,3675,0
|
|
20231205,185500,4848750405,3675,3675,3675,3675,0
|
|
20231205,185400,4848750405,3675,3675,3675,3675,0
|
|
20231205,185300,4848750405,3675,3675,3675,3675,0
|
|
20231205,185200,4848750405,3675,3675,3675,3675,0
|
|
20231205,185100,4848750405,3675,3675,3675,3675,0
|
|
20231205,185000,4848750405,3675,3675,3675,3675,0
|
|
20231205,184900,4848750405,3675,3675,3675,3675,0
|
|
20231205,184800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,184700,4848750405,3675,3675,3675,3675,0
|
|
20231205,184600,4848750405,3675,3675,3675,3675,0
|
|
20231205,184500,4848750405,3675,3675,3675,3675,0
|
|
20231205,184400,4848750405,3675,3675,3675,3675,0
|
|
20231205,184300,4848750405,3675,3675,3675,3675,0
|
|
20231205,184200,4848750405,3675,3675,3675,3675,0
|
|
20231205,184100,4848750405,3675,3675,3675,3675,0
|
|
20231205,184000,4848750405,3675,3675,3675,3675,0
|
|
20231205,183900,4848750405,3675,3675,3675,3675,0
|
|
20231205,183800,4848750405,3675,3675,3675,3675,0
|
|
20231205,183700,4848750405,3675,3675,3675,3675,0
|
|
20231205,183600,4848750405,3675,3675,3675,3675,0
|
|
20231205,183500,4848750405,3675,3675,3675,3675,0
|
|
20231205,183400,4848750405,3675,3675,3675,3675,0
|
|
20231205,183300,4848750405,3675,3675,3675,3675,0
|
|
20231205,183200,4848750405,3675,3675,3675,3675,0
|
|
20231205,183100,4848750405,3675,3675,3675,3675,0
|
|
20231205,183000,4848750405,3675,3675,3675,3675,0
|
|
20231205,182900,4848750405,3675,3675,3675,3675,0
|
|
20231205,182800,4848750405,3675,3675,3675,3675,0
|
|
20231205,182700,4848750405,3675,3675,3675,3675,0
|
|
20231205,182600,4848750405,3675,3675,3675,3675,0
|
|
20231205,182500,4848750405,3675,3675,3675,3675,0
|
|
20231205,182400,4848750405,3675,3675,3675,3675,0
|
|
20231205,182300,4848750405,3675,3675,3675,3675,0
|
|
20231205,182200,4848750405,3675,3675,3675,3675,0
|
|
20231205,182100,4848750405,3675,3675,3675,3675,0
|
|
20231205,182000,4848750405,3675,3675,3675,3675,0
|
|
20231205,181900,4848750405,3675,3675,3675,3675,0
|
|
20231205,181800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,181700,4848750405,3675,3675,3675,3675,0
|
|
20231205,181600,4848750405,3675,3675,3675,3675,0
|
|
20231205,181500,4848750405,3675,3675,3675,3675,0
|
|
20231205,181400,4848750405,3675,3675,3675,3675,0
|
|
20231205,181300,4848750405,3675,3675,3675,3675,0
|
|
20231205,181200,4848750405,3675,3675,3675,3675,0
|
|
20231205,181100,4848750405,3675,3675,3675,3675,0
|
|
20231205,181000,4848750405,3675,3675,3675,3675,0
|
|
20231205,180900,4848750405,3675,3675,3675,3675,0
|
|
20231205,180800,4848750405,3675,3675,3675,3675,0
|
|
20231205,180700,4848750405,3675,3675,3675,3675,0
|
|
20231205,180600,4848750405,3675,3675,3675,3675,0
|
|
20231205,180500,4848750405,3675,3675,3675,3675,0
|
|
20231205,180400,4848750405,3675,3675,3675,3675,0
|
|
20231205,180300,4848750405,3675,3675,3675,3675,0
|
|
20231205,180200,4848750405,3675,3675,3675,3675,0
|
|
20231205,180100,4848750405,3675,3675,3675,3675,0
|
|
20231205,180000,4848750405,3675,3675,3675,3675,0
|
|
20231205,175900,4848750405,3675,3675,3675,3675,0
|
|
20231205,175800,4848750405,3675,3675,3675,3675,0
|
|
20231205,175700,4848750405,3675,3675,3675,3675,0
|
|
20231205,175600,4848750405,3675,3675,3675,3675,0
|
|
20231205,175500,4848750405,3675,3675,3675,3675,0
|
|
20231205,175400,4848750405,3675,3675,3675,3675,0
|
|
20231205,175300,4848750405,3675,3675,3675,3675,0
|
|
20231205,175200,4848750405,3675,3675,3675,3675,0
|
|
20231205,175100,4848750405,3675,3675,3675,3675,0
|
|
20231205,175000,4848750405,3675,3675,3675,3675,0
|
|
20231205,174900,4848750405,3675,3675,3675,3675,0
|
|
20231205,174800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,174700,4848750405,3675,3675,3675,3675,0
|
|
20231205,174600,4848750405,3675,3675,3675,3675,0
|
|
20231205,174500,4848750405,3675,3675,3675,3675,0
|
|
20231205,174400,4848750405,3675,3675,3675,3675,0
|
|
20231205,174300,4848750405,3675,3675,3675,3675,0
|
|
20231205,174200,4848750405,3675,3675,3675,3675,0
|
|
20231205,174100,4848750405,3675,3675,3675,3675,0
|
|
20231205,174000,4848750405,3675,3675,3675,3675,0
|
|
20231205,173900,4848750405,3675,3675,3675,3675,0
|
|
20231205,173800,4848750405,3675,3675,3675,3675,0
|
|
20231205,173700,4848750405,3675,3675,3675,3675,0
|
|
20231205,173600,4848750405,3675,3675,3675,3675,0
|
|
20231205,173500,4848750405,3675,3675,3675,3675,0
|
|
20231205,173400,4848750405,3675,3675,3675,3675,0
|
|
20231205,173300,4848750405,3675,3675,3675,3675,0
|
|
20231205,173200,4848750405,3675,3675,3675,3675,0
|
|
20231205,173100,4848750405,3675,3675,3675,3675,0
|
|
20231205,173000,4848750405,3675,3675,3675,3675,0
|
|
20231205,172900,4848750405,3675,3675,3675,3675,0
|
|
20231205,172800,4848750405,3675,3675,3675,3675,0
|
|
20231205,172700,4848750405,3675,3675,3675,3675,0
|
|
20231205,172600,4848750405,3675,3675,3675,3675,0
|
|
20231205,172500,4848750405,3675,3675,3675,3675,0
|
|
20231205,172400,4848750405,3675,3675,3675,3675,0
|
|
20231205,172300,4848750405,3675,3675,3675,3675,0
|
|
20231205,172200,4848750405,3675,3675,3675,3675,0
|
|
20231205,172100,4848750405,3675,3675,3675,3675,0
|
|
20231205,172000,4848750405,3675,3675,3675,3675,0
|
|
20231205,171900,4848750405,3675,3675,3675,3675,0
|
|
20231205,171800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,171700,4848750405,3675,3675,3675,3675,0
|
|
20231205,171600,4848750405,3675,3675,3675,3675,0
|
|
20231205,171500,4848750405,3675,3675,3675,3675,0
|
|
20231205,171400,4848750405,3675,3675,3675,3675,0
|
|
20231205,171300,4848750405,3675,3675,3675,3675,0
|
|
20231205,171200,4848750405,3675,3675,3675,3675,0
|
|
20231205,171100,4848750405,3675,3675,3675,3675,0
|
|
20231205,171000,4848750405,3675,3675,3675,3675,0
|
|
20231205,170900,4848750405,3675,3675,3675,3675,0
|
|
20231205,170800,4848750405,3675,3675,3675,3675,0
|
|
20231205,170700,4848750405,3675,3675,3675,3675,0
|
|
20231205,170600,4848750405,3675,3675,3675,3675,0
|
|
20231205,170500,4848750405,3675,3675,3675,3675,0
|
|
20231205,170400,4848750405,3675,3675,3675,3675,0
|
|
20231205,170300,4848750405,3675,3675,3675,3675,0
|
|
20231205,170200,4848750405,3675,3675,3675,3675,0
|
|
20231205,170100,4848750405,3675,3675,3675,3675,0
|
|
20231205,170000,4848750405,3675,3675,3675,3675,0
|
|
20231205,165900,4848750405,3675,3675,3675,3675,0
|
|
20231205,165800,4848750405,3675,3675,3675,3675,0
|
|
20231205,165700,4848750405,3675,3675,3675,3675,0
|
|
20231205,165600,4848750405,3675,3675,3675,3675,0
|
|
20231205,165500,4848750405,3675,3675,3675,3675,0
|
|
20231205,165400,4848750405,3675,3675,3675,3675,0
|
|
20231205,165300,4848750405,3675,3675,3675,3675,0
|
|
20231205,165200,4848750405,3675,3675,3675,3675,0
|
|
20231205,165100,4848750405,3675,3675,3675,3675,0
|
|
20231205,165000,4848750405,3675,3675,3675,3675,0
|
|
20231205,164900,4848750405,3675,3675,3675,3675,0
|
|
20231205,164800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,164700,4848750405,3675,3675,3675,3675,0
|
|
20231205,164600,4848750405,3675,3675,3675,3675,0
|
|
20231205,164500,4848750405,3675,3675,3675,3675,0
|
|
20231205,164400,4848750405,3675,3675,3675,3675,0
|
|
20231205,164300,4848750405,3675,3675,3675,3675,0
|
|
20231205,164200,4848750405,3675,3675,3675,3675,0
|
|
20231205,164100,4848750405,3675,3675,3675,3675,0
|
|
20231205,164000,4848750405,3675,3675,3675,3675,0
|
|
20231205,163900,4848750405,3675,3675,3675,3675,0
|
|
20231205,163800,4848750405,3675,3675,3675,3675,0
|
|
20231205,163700,4848750405,3675,3675,3675,3675,0
|
|
20231205,163600,4848750405,3675,3675,3675,3675,0
|
|
20231205,163500,4848750405,3675,3675,3675,3675,0
|
|
20231205,163400,4848750405,3675,3675,3675,3675,0
|
|
20231205,163300,4848750405,3675,3675,3675,3675,0
|
|
20231205,163200,4848750405,3675,3675,3675,3675,0
|
|
20231205,163100,4848750405,3675,3675,3675,3675,0
|
|
20231205,163000,4848750405,3675,3675,3675,3675,0
|
|
20231205,162900,4848750405,3675,3675,3675,3675,0
|
|
20231205,162800,4848750405,3675,3675,3675,3675,0
|
|
20231205,162700,4848750405,3675,3675,3675,3675,0
|
|
20231205,162600,4848750405,3675,3675,3675,3675,0
|
|
20231205,162500,4848750405,3675,3675,3675,3675,0
|
|
20231205,162400,4848750405,3675,3675,3675,3675,0
|
|
20231205,162300,4848750405,3675,3675,3675,3675,0
|
|
20231205,162200,4848750405,3675,3675,3675,3675,0
|
|
20231205,162100,4848750405,3675,3675,3675,3675,0
|
|
20231205,162000,4848750405,3675,3675,3675,3675,0
|
|
20231205,161900,4848750405,3675,3675,3675,3675,0
|
|
20231205,161800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,161700,4848750405,3675,3675,3675,3675,0
|
|
20231205,161600,4848750405,3675,3675,3675,3675,0
|
|
20231205,161500,4848750405,3675,3675,3675,3675,0
|
|
20231205,161400,4848750405,3675,3675,3675,3675,0
|
|
20231205,161300,4848750405,3675,3675,3675,3675,0
|
|
20231205,161200,4848750405,3675,3675,3675,3675,0
|
|
20231205,161100,4848750405,3675,3675,3675,3675,0
|
|
20231205,161000,4848750405,3675,3675,3675,3675,0
|
|
20231205,160900,4848750405,3675,3675,3675,3675,0
|
|
20231205,160800,4848750405,3675,3675,3675,3675,0
|
|
20231205,160700,4848750405,3675,3675,3675,3675,0
|
|
20231205,160600,4848750405,3675,3675,3675,3675,0
|
|
20231205,160500,4848750405,3675,3675,3675,3675,0
|
|
20231205,160400,4848750405,3675,3675,3675,3675,0
|
|
20231205,160300,4848750405,3675,3675,3675,3675,0
|
|
20231205,160200,4848750405,3675,3675,3675,3675,0
|
|
20231205,160100,4848750405,3675,3675,3675,3675,0
|
|
20231205,160000,4848750405,3675,3675,3675,3675,0
|
|
20231205,155900,4848750405,3675,3675,3675,3675,0
|
|
20231205,155800,4848750405,3675,3675,3675,3675,0
|
|
20231205,155700,4848750405,3675,3675,3675,3675,0
|
|
20231205,155600,4848750405,3675,3675,3675,3675,0
|
|
20231205,155500,4848750405,3675,3675,3675,3675,0
|
|
20231205,155400,4848750405,3675,3675,3675,3675,0
|
|
20231205,155300,4848750405,3675,3675,3675,3675,0
|
|
20231205,155200,4848750405,3675,3675,3675,3675,0
|
|
20231205,155100,4848750405,3675,3675,3675,3675,0
|
|
20231205,155000,4848750405,3675,3675,3675,3675,0
|
|
20231205,154900,4848750405,3675,3675,3675,3675,0
|
|
20231205,154800,4848750405,3675,3675,3675,3675,22851
|
|
20231205,154700,4848750405,3675,3675,3675,3675,0
|
|
20231205,154600,4848750405,3675,3675,3675,3675,0
|
|
20231205,154500,4848750405,3675,3675,3675,3675,0
|
|
20231205,154400,4848750405,3675,3675,3675,3675,0
|
|
20231205,154300,4848750405,3675,3675,3675,3675,0
|
|
20231205,154200,4848750405,3675,3675,3675,3675,0
|
|
20231205,154100,4848750405,3675,3675,3675,3675,0
|
|
20231205,154000,4848750405,3675,3675,3675,3675,0
|
|
20231205,153900,4848750405,3675,3675,3675,3675,0
|
|
20231205,153800,4848750405,3675,3675,3675,3675,0
|
|
20231205,153700,4848750405,3675,3675,3675,3675,0
|
|
20231205,153600,4848750405,3675,3675,3675,3675,0
|
|
20231205,153500,4848750405,3675,3675,3675,3675,0
|
|
20231205,153400,4848750405,3675,3675,3675,3675,0
|
|
20231205,153300,4848750405,3675,3675,3675,3675,0
|
|
20231205,153200,4848750405,3675,3675,3675,3675,0
|
|
20231205,153100,4848750405,3675,3675,3675,3675,0
|
|
20231205,153000,4848750405,3675,3675,3675,3675,22851
|
|
20231205,152900,4764772980,3640,3640,3640,3640,0
|
|
20231205,152800,4764772980,3640,3640,3640,3640,0
|
|
20231205,152700,4764772980,3640,3640,3640,3640,0
|
|
20231205,152600,4764772980,3640,3640,3640,3640,0
|
|
20231205,152500,4764772980,3640,3640,3640,3640,0
|
|
20231205,152400,4764772980,3640,3640,3640,3640,0
|
|
20231205,152300,4764772980,3640,3640,3640,3640,0
|
|
20231205,152200,4764772980,3640,3640,3640,3640,0
|
|
20231205,152100,4764772980,3640,3640,3640,3640,0
|
|
20231205,152000,4764772980,3640,3640,3640,3640,0
|
|
20231205,151900,4764772980,3640,3640,3645,3615,3160
|
|
20231205,151800,4753326895,3620,3640,3645,3615,1301
|
|
20231205,151700,4748606445,3615,3635,3645,3615,4344
|
|
20231205,151600,4732870945,3645,3645,3645,3630,2288
|
|
20231205,151500,4724534445,3650,3655,3660,3645,3055
|
|
20231205,151400,4713397385,3645,3645,3660,3645,2173
|
|
20231205,151300,4705469935,3615,3640,3645,3615,1241
|
|
20231205,151200,4700973415,3640,3635,3640,3615,7938
|
|
20231205,151100,4672083170,3635,3635,3635,3610,586
|
|
20231205,151000,4669955085,3635,3615,3635,3605,5759
|
|
20231205,150900,4649162570,3635,3620,3635,3615,2283
|
|
20231205,150800,4640893060,3620,3635,3640,3620,2579
|
|
20231205,150700,4631531480,3640,3635,3640,3635,330
|
|
20231205,150600,4630330860,3635,3635,3635,3615,1823
|
|
20231205,150500,4623719600,3625,3630,3635,3625,820
|
|
20231205,150400,4620741880,3625,3625,3625,3625,180
|
|
20231205,150300,4620089380,3615,3625,3630,3615,9334
|
|
20231205,150200,4586339320,3625,3645,3645,3620,2835
|
|
20231205,150100,4576031025,3645,3640,3660,3640,1434
|
|
20231205,150000,4570804610,3640,3610,3640,3610,5267
|
|
20231205,145900,4551676095,3610,3625,3625,3610,2113
|
|
20231205,145800,4544032635,3625,3615,3625,3610,891
|
|
20231205,145700,4540808535,3620,3615,3625,3610,1075
|
|
20231205,145600,4536923680,3610,3620,3620,3610,1639
|
|
20231205,145500,4531004220,3615,3615,3625,3615,1165
|
|
20231205,145400,4526791655,3615,3620,3630,3610,1437
|
|
20231205,145300,4521596055,3620,3630,3630,3615,2722
|
|
20231205,145200,4511753140,3635,3615,3635,3615,408
|
|
20231205,145100,4510274100,3615,3625,3635,3615,2484
|
|
20231205,145000,4501263120,3620,3610,3625,3610,1748
|
|
20231205,144900,4494941350,3615,3615,3620,3610,1010
|
|
20231205,144800,4491291080,3615,3605,3630,3600,7412
|
|
20231205,144700,4464488250,3600,3595,3600,3590,3019
|
|
20231205,144600,4453625015,3595,3605,3605,3595,8380
|
|
20231205,144500,4423481775,3600,3605,3610,3600,1155
|
|
20231205,144400,4419317690,3605,3600,3605,3595,3872
|
|
20231205,144300,4405378495,3605,3600,3610,3600,2375
|
|
20231205,144200,4396819925,3605,3605,3610,3600,1192
|
|
20231205,144100,4392524885,3605,3600,3610,3600,764
|
|
20231205,144000,4389770295,3600,3605,3615,3595,9121
|
|
20231205,143900,4356918790,3605,3615,3615,3600,4208
|
|
20231205,143800,4341750770,3615,3620,3625,3610,47394
|
|
20231205,143700,4170602130,3620,3620,3625,3605,44944
|
|
20231205,143600,4008482150,3620,3625,3630,3620,3030
|
|
20231205,143500,3997505895,3625,3630,3635,3620,4942
|
|
20231205,143400,3979588475,3630,3630,3635,3625,1412
|
|
20231205,143300,3974463435,3630,3630,3635,3630,649
|
|
20231205,143200,3972106305,3630,3630,3640,3630,717
|
|
20231205,143100,3969500895,3630,3640,3640,3630,1310
|
|
20231205,143000,3964741285,3640,3640,3645,3630,6489
|
|
20231205,142900,3941154290,3635,3635,3640,3635,2894
|
|
20231205,142800,3930633340,3635,3640,3640,3635,384
|
|
20231205,142700,3929236240,3635,3635,3640,3635,196
|
|
20231205,142600,3928523580,3635,3640,3645,3635,5442
|
|
20231205,142500,3908714785,3640,3645,3655,3640,3747
|
|
20231205,142400,3895054610,3645,3655,3655,3645,2288
|
|
20231205,142300,3886703710,3655,3650,3655,3650,883
|
|
20231205,142200,3883479305,3650,3645,3655,3645,1019
|
|
20231205,142100,3879758750,3645,3645,3650,3645,471
|
|
20231205,142000,3878040305,3645,3650,3655,3645,1185
|
|
20231205,141900,3873715380,3650,3650,3655,3645,1688
|
|
20231205,141800,3867553290,3650,3650,3655,3650,356
|
|
20231205,141700,3866252485,3650,3655,3655,3650,1483
|
|
20231205,141600,3860837845,3660,3655,3660,3650,1456
|
|
20231205,141500,3855515760,3660,3660,3660,3655,1791
|
|
20231205,141400,3848966670,3660,3660,3665,3655,2413
|
|
20231205,141300,3840135595,3660,3655,3660,3655,1831
|
|
20231205,141200,3833436765,3655,3655,3660,3650,2787
|
|
20231205,141100,3823251335,3655,3655,3660,3655,1119
|
|
20231205,141000,3819160130,3660,3655,3665,3655,2732
|
|
20231205,140900,3809161055,3660,3660,3660,3655,887
|
|
20231205,140800,3805917805,3655,3660,3665,3655,600
|
|
20231205,140700,3803723480,3660,3655,3660,3655,537
|
|
20231205,140600,3801759590,3655,3655,3660,3655,1478
|
|
20231205,140500,3796355150,3655,3665,3665,3655,1323
|
|
20231205,140400,3791513525,3665,3660,3665,3660,1270
|
|
20231205,140300,3786861955,3660,3660,3670,3660,1429
|
|
20231205,140200,3781629450,3665,3670,3670,3665,3187
|
|
20231205,140100,3769943700,3665,3675,3675,3665,1273
|
|
20231205,140000,3765270755,3675,3675,3675,3665,12171
|
|
20231205,135900,3720592365,3680,3675,3690,3670,10887
|
|
20231205,135800,3680601080,3680,3680,3685,3675,3328
|
|
20231205,135700,3668353645,3680,3690,3695,3680,8345
|
|
20231205,135600,3637599930,3690,3690,3690,3685,2965
|
|
20231205,135500,3626659330,3690,3685,3690,3685,3869
|
|
20231205,135400,3612396195,3685,3680,3690,3680,740
|
|
20231205,135300,3609669710,3680,3690,3695,3680,3004
|
|
20231205,135200,3598588400,3685,3700,3700,3685,3986
|
|
20231205,135100,3583882115,3705,3720,3730,3690,16320
|
|
20231205,135000,3523133690,3715,3675,3725,3675,66101
|
|
20231205,134900,3278729085,3680,3685,3685,3675,1251
|
|
20231205,134800,3274126205,3690,3695,3695,3680,5183
|
|
20231205,134700,3255014590,3685,3680,3695,3675,9834
|
|
20231205,134600,3218762935,3675,3670,3680,3670,1727
|
|
20231205,134500,3212417910,3670,3680,3685,3670,3305
|
|
20231205,134400,3200265775,3685,3630,3695,3630,50206
|
|
20231205,134300,3016154225,3635,3635,3640,3625,2379
|
|
20231205,134200,3007521315,3640,3635,3640,3635,626
|
|
20231205,134100,3005244120,3635,3645,3645,3630,3660
|
|
20231205,134000,2991923150,3645,3650,3650,3645,4599
|
|
20231205,133900,2975151975,3650,3645,3655,3645,276
|
|
20231205,133800,2974145835,3635,3640,3655,3635,8831
|
|
20231205,133700,2941912375,3640,3615,3645,3615,4275
|
|
20231205,133600,2926379165,3620,3610,3620,3610,382
|
|
20231205,133500,2924998320,3610,3615,3615,3610,1528
|
|
20231205,133400,2919477305,3610,3620,3620,3610,1059
|
|
20231205,133300,2915648460,3625,3615,3625,3615,678
|
|
20231205,133200,2913195505,3620,3625,3630,3620,1036
|
|
20231205,133100,2909441645,3625,3630,3630,3620,667
|
|
20231205,133000,2907022695,3630,3630,3630,3625,1270
|
|
20231205,132900,2902416070,3630,3640,3640,3625,573
|
|
20231205,132800,2900332715,3640,3630,3645,3630,3688
|
|
20231205,132700,2886912410,3635,3645,3650,3635,2790
|
|
20231205,132600,2876751495,3625,3640,3655,3625,24414
|
|
20231205,132500,2787759655,3640,3620,3640,3620,2387
|
|
20231205,132400,2779095265,3625,3620,3630,3620,3479
|
|
20231205,132300,2766475095,3625,3625,3630,3625,540
|
|
20231205,132200,2764516825,3630,3615,3630,3615,3182
|
|
20231205,132100,2752997100,3610,3615,3615,3610,2942
|
|
20231205,132000,2742364910,3610,3610,3615,3610,542
|
|
20231205,131900,2740406080,3605,3615,3620,3605,1119
|
|
20231205,131800,2736363600,3615,3615,3615,3605,2552
|
|
20231205,131700,2727149475,3610,3615,3620,3610,934
|
|
20231205,131600,2723772190,3615,3615,3625,3610,1128
|
|
20231205,131500,2719692630,3610,3615,3615,3610,540
|
|
20231205,131400,2717741295,3625,3615,3625,3610,1604
|
|
20231205,131300,2711940635,3610,3610,3620,3610,910
|
|
20231205,131200,2708650305,3610,3620,3620,3610,557
|
|
20231205,131100,2706639130,3615,3615,3620,3610,1137
|
|
20231205,131000,2702529460,3610,3625,3625,3610,2272
|
|
20231205,130900,2694311630,3620,3625,3625,3620,1260
|
|
20231205,130800,2689749110,3625,3625,3630,3620,1067
|
|
20231205,130700,2685881555,3625,3630,3630,3620,1690
|
|
20231205,130600,2679756270,3625,3625,3630,3620,985
|
|
20231205,130500,2676185950,3630,3620,3630,3620,1164
|
|
20231205,130400,2671969625,3620,3615,3625,3615,2378
|
|
20231205,130300,2663367435,3615,3615,3620,3615,833
|
|
20231205,130200,2660355365,3625,3625,3625,3615,1099
|
|
20231205,130100,2656378905,3630,3620,3630,3615,3963
|
|
20231205,130000,2642048265,3620,3620,3630,3620,3426
|
|
20231205,125900,2629645350,3625,3630,3630,3625,806
|
|
20231205,125800,2626722150,3625,3615,3625,3615,6729
|
|
20231205,125700,2602389945,3620,3630,3630,3620,3185
|
|
20231205,125600,2590844535,3625,3630,3630,3625,659
|
|
20231205,125500,2588454800,3630,3630,3630,3625,791
|
|
20231205,125400,2585583810,3625,3625,3630,3625,915
|
|
20231205,125300,2582264920,3625,3630,3630,3625,1380
|
|
20231205,125200,2577261020,3625,3630,3630,3625,914
|
|
20231205,125100,2573946070,3630,3635,3635,3630,647
|
|
20231205,125000,2571597210,3630,3635,3640,3630,9163
|
|
20231205,124900,2538246165,3635,3620,3635,3620,2998
|
|
20231205,124800,2527353340,3615,3620,3625,3615,649
|
|
20231205,124700,2525005410,3620,3610,3620,3610,3178
|
|
20231205,124600,2513507175,3615,3610,3620,3605,723
|
|
20231205,124500,2510896245,3610,3610,3610,3605,610
|
|
20231205,124400,2508694810,3605,3595,3610,3595,9089
|
|
20231205,124300,2475933510,3595,3595,3600,3595,871
|
|
20231205,124200,2472800805,3595,3595,3610,3595,920
|
|
20231205,124100,2469486110,3595,3600,3605,3595,752
|
|
20231205,124000,2466780460,3605,3605,3610,3605,423
|
|
20231205,123900,2465255540,3610,3610,3615,3605,711
|
|
20231205,123800,2462690690,3610,3610,3615,3610,588
|
|
20231205,123700,2460566130,3610,3615,3615,3610,523
|
|
20231205,123600,2458677770,3615,3625,3625,3615,676
|
|
20231205,123500,2456230155,3630,3625,3630,3625,466
|
|
20231205,123400,2454539640,3625,3625,3630,3620,1031
|
|
20231205,123300,2450805755,3620,3630,3635,3620,3821
|
|
20231205,123200,2436940715,3630,3630,3635,3630,715
|
|
20231205,123100,2434344005,3630,3625,3630,3620,1153
|
|
20231205,123000,2430164680,3625,3630,3635,3625,1558
|
|
20231205,122900,2424509295,3635,3630,3635,3630,801
|
|
20231205,122800,2421600205,3635,3635,3640,3630,808
|
|
20231205,122700,2418664250,3635,3630,3640,3630,461
|
|
20231205,122600,2416988755,3630,3630,3635,3630,2558
|
|
20231205,122500,2407703205,3635,3630,3635,3620,1851
|
|
20231205,122400,2400984690,3630,3635,3640,3630,831
|
|
20231205,122300,2397961335,3635,3640,3640,3630,3032
|
|
20231205,122200,2386936915,3640,3645,3645,3640,1475
|
|
20231205,122100,2381562015,3645,3645,3645,3640,3328
|
|
20231205,122000,2369431790,3645,3645,3650,3640,1001
|
|
20231205,121900,2365784565,3645,3650,3650,3645,2359
|
|
20231205,121800,2357183955,3645,3635,3645,3635,3284
|
|
20231205,121700,2345231205,3635,3630,3635,3625,3754
|
|
20231205,121600,2331588385,3635,3615,3635,3615,7300
|
|
20231205,121500,2305109250,3610,3600,3610,3600,694
|
|
20231205,121400,2302607860,3605,3605,3615,3600,2335
|
|
20231205,121300,2294173445,3605,3600,3605,3600,1297
|
|
20231205,121200,2289498770,3600,3600,3605,3600,833
|
|
20231205,121100,2286498625,3600,3595,3600,3590,1354
|
|
20231205,121000,2281631025,3600,3595,3605,3595,746
|
|
20231205,120900,2278946645,3600,3595,3600,3590,7288
|
|
20231205,120800,2252773455,3595,3605,3605,3595,810
|
|
20231205,120700,2249857720,3600,3610,3610,3600,675
|
|
20231205,120600,2247421630,3610,3605,3610,3600,973
|
|
20231205,120500,2243917210,3615,3605,3615,3600,5730
|
|
20231205,120400,2223264775,3605,3610,3610,3605,503
|
|
20231205,120300,2221449195,3610,3610,3615,3605,719
|
|
20231205,120200,2218854855,3610,3615,3615,3610,867
|
|
20231205,120100,2215722605,3615,3610,3620,3610,618
|
|
20231205,120000,2213489140,3610,3615,3615,3610,562
|
|
20231205,115900,2211458145,3615,3610,3615,3605,1098
|
|
20231205,115800,2207494080,3615,3610,3615,3605,1157
|
|
20231205,115700,2203317505,3610,3620,3620,3605,1064
|
|
20231205,115600,2199473160,3625,3630,3630,3620,1394
|
|
20231205,115500,2194419750,3630,3625,3630,3625,1067
|
|
20231205,115400,2190549925,3625,3630,3630,3625,1144
|
|
20231205,115300,2186401185,3630,3630,3635,3625,691
|
|
20231205,115200,2183894330,3630,3630,3630,3625,2229
|
|
20231205,115100,2175812880,3630,3635,3635,3630,417
|
|
20231205,115000,2174297620,3630,3640,3640,3630,2523
|
|
20231205,114900,2165123650,3640,3635,3640,3635,2017
|
|
20231205,114800,2157791745,3635,3645,3645,3625,1241
|
|
20231205,114700,2153279920,3640,3640,3645,3635,694
|
|
20231205,114600,2150754445,3640,3640,3640,3635,1032
|
|
20231205,114500,2146999890,3635,3640,3640,3635,1358
|
|
20231205,114400,2142063490,3645,3640,3645,3635,692
|
|
20231205,114300,2139546660,3635,3630,3640,3630,1254
|
|
20231205,114200,2134987210,3635,3645,3645,3625,1584
|
|
20231205,114100,2129232665,3645,3650,3650,3640,350
|
|
20231205,114000,2127957980,3645,3645,3650,3645,1296
|
|
20231205,113900,2123230655,3645,3650,3650,3645,1037
|
|
20231205,113800,2119449350,3650,3645,3650,3640,2733
|
|
20231205,113700,2109485950,3645,3640,3645,3640,662
|
|
20231205,113600,2107073300,3645,3640,3645,3640,477
|
|
20231205,113500,2105335720,3640,3645,3645,3640,2322
|
|
20231205,113400,2096881480,3640,3645,3645,3640,483
|
|
20231205,113300,2095121900,3645,3645,3650,3645,5275
|
|
20231205,113200,2075878820,3645,3650,3650,3640,2512
|
|
20231205,113100,2066724375,3645,3645,3650,3645,805
|
|
20231205,113000,2063788885,3650,3645,3650,3645,558
|
|
20231205,112900,2061754785,3640,3655,3655,3640,4656
|
|
20231205,112800,2044759935,3650,3660,3660,3650,710
|
|
20231205,112700,2042166635,3660,3655,3660,3650,2619
|
|
20231205,112600,2032595985,3650,3645,3650,3640,6441
|
|
20231205,112500,2009100910,3645,3635,3645,3635,5313
|
|
20231205,112400,1989764730,3635,3635,3635,3630,1002
|
|
20231205,112300,1986124535,3635,3635,3640,3635,772
|
|
20231205,112200,1983316455,3635,3640,3640,3635,147
|
|
20231205,112100,1982781915,3635,3635,3640,3635,6833
|
|
20231205,112000,1957920805,3630,3625,3630,3625,1377
|
|
20231205,111900,1952925190,3620,3625,3625,3620,106
|
|
20231205,111800,1952541270,3625,3610,3625,3605,3485
|
|
20231205,111700,1939947650,3610,3615,3615,3610,342
|
|
20231205,111600,1938712830,3610,3605,3610,3605,684
|
|
20231205,111500,1936245945,3605,3610,3615,3605,941
|
|
20231205,111400,1932851285,3610,3615,3615,3610,45
|
|
20231205,111300,1932688640,3610,3615,3615,3605,738
|
|
20231205,111200,1930024745,3610,3625,3625,3610,1269
|
|
20231205,111100,1925432105,3625,3630,3635,3625,981
|
|
20231205,111000,1921871360,3630,3630,3630,3625,3437
|
|
20231205,110900,1909395445,3635,3630,3635,3630,573
|
|
20231205,110800,1907314190,3635,3625,3640,3625,3164
|
|
20231205,110700,1895826040,3625,3630,3630,3625,1273
|
|
20231205,110600,1891207995,3630,3625,3630,3625,785
|
|
20231205,110500,1888361030,3630,3620,3630,3620,3996
|
|
20231205,110400,1873875380,3625,3625,3630,3625,346
|
|
20231205,110300,1872621125,3625,3625,3630,3625,321
|
|
20231205,110200,1871457245,3630,3620,3630,3620,1096
|
|
20231205,110100,1867483345,3620,3620,3620,3620,1562
|
|
20231205,110000,1861828905,3625,3620,3625,3620,429
|
|
20231205,105900,1860274935,3620,3615,3620,3615,1135
|
|
20231205,105800,1856171355,3610,3610,3615,3610,1720
|
|
20231205,105700,1849960835,3615,3610,3615,3610,359
|
|
20231205,105600,1848663400,3610,3615,3615,3610,767
|
|
20231205,105500,1845893145,3610,3610,3615,3610,1213
|
|
20231205,105400,1841510770,3615,3615,3615,3615,340
|
|
20231205,105300,1840281670,3615,3615,3615,3610,956
|
|
20231205,105200,1836826900,3625,3615,3630,3615,499
|
|
20231205,105100,1835021245,3610,3610,3610,3605,1096
|
|
20231205,105000,1831066515,3610,3605,3610,3605,572
|
|
20231205,104900,1829003080,3610,3610,3610,3610,666
|
|
20231205,104800,1826598820,3610,3605,3610,3605,1085
|
|
20231205,104700,1822684675,3605,3610,3615,3605,883
|
|
20231205,104600,1819497380,3615,3620,3620,3615,810
|
|
20231205,104500,1816565240,3620,3600,3620,3600,4120
|
|
20231205,104400,1801706765,3600,3590,3600,3590,5052
|
|
20231205,104300,1783536735,3590,3590,3590,3590,1500
|
|
20231205,104200,1778151735,3590,3590,3605,3590,463
|
|
20231205,104100,1776486590,3590,3600,3600,3590,8611
|
|
20231205,104000,1745529530,3600,3600,3605,3600,503
|
|
20231205,103900,1743717075,3600,3585,3600,3585,3012
|
|
20231205,103800,1732892355,3590,3595,3595,3590,1332
|
|
20231205,103700,1728110275,3595,3590,3600,3590,2146
|
|
20231205,103600,1720405900,3590,3600,3600,3590,3932
|
|
20231205,103500,1706256040,3605,3605,3605,3600,500
|
|
20231205,103400,1704453915,3605,3600,3605,3600,3
|
|
20231205,103300,1704443105,3610,3605,3615,3605,2345
|
|
20231205,103200,1695980995,3605,3600,3605,3600,713
|
|
20231205,103100,1693413745,3605,3600,3605,3600,94
|
|
20231205,103000,1693075185,3605,3630,3630,3605,693
|
|
20231205,102900,1690574795,3610,3600,3610,3600,428
|
|
20231205,102800,1689032585,3605,3585,3610,3570,13467
|
|
20231205,102700,1640677510,3590,3580,3610,3575,13512
|
|
20231205,102600,1592132670,3580,3600,3600,3565,28730
|
|
20231205,102500,1489056950,3600,3620,3620,3600,1742
|
|
20231205,102400,1482770125,3630,3615,3630,3615,784
|
|
20231205,102300,1479931365,3630,3620,3630,3610,2923
|
|
20231205,102200,1469352425,3620,3625,3625,3615,219
|
|
20231205,102100,1468560195,3625,3630,3635,3625,1024
|
|
20231205,102000,1464845500,3630,3635,3640,3630,1263
|
|
20231205,101900,1460256705,3640,3645,3645,3640,309
|
|
20231205,101800,1459131750,3645,3645,3645,3645,9040
|
|
20231205,101700,1426180950,3650,3645,3650,3645,377
|
|
20231205,101600,1424806780,3645,3635,3645,3635,949
|
|
20231205,101500,1421348495,3635,3645,3645,3635,4411
|
|
20231205,101400,1405277110,3650,3655,3655,3650,420
|
|
20231205,101300,1403743410,3660,3660,3660,3655,2070
|
|
20231205,101200,1396175225,3660,3660,3660,3655,2205
|
|
20231205,101100,1388109695,3660,3650,3665,3650,9500
|
|
20231205,101000,1353387580,3650,3645,3650,3645,3211
|
|
20231205,100900,1341673280,3650,3650,3655,3645,1521
|
|
20231205,100800,1336121580,3655,3650,3655,3650,3410
|
|
20231205,100700,1323675070,3655,3655,3655,3655,2041
|
|
20231205,100600,1316215215,3650,3650,3660,3650,5416
|
|
20231205,100500,1296418380,3650,3665,3665,3650,7317
|
|
20231205,100400,1269687955,3660,3660,3670,3660,6043
|
|
20231205,100300,1247540245,3660,3665,3665,3655,6385
|
|
20231205,100200,1224174495,3665,3660,3665,3660,1431
|
|
20231205,100100,1218933590,3660,3665,3665,3660,6536
|
|
20231205,100000,1194995510,3665,3650,3665,3650,6712
|
|
20231205,095900,1170422160,3650,3645,3655,3645,9799
|
|
20231205,095800,1134614875,3650,3650,3655,3650,3378
|
|
20231205,095700,1122279105,3650,3655,3655,3650,1310
|
|
20231205,095600,1117496175,3655,3645,3655,3640,2301
|
|
20231205,095500,1109107690,3645,3650,3650,3645,281
|
|
20231205,095400,1108082360,3655,3640,3655,3640,1043
|
|
20231205,095300,1104276675,3655,3660,3660,3645,1323
|
|
20231205,095200,1099438260,3660,3655,3665,3655,4977
|
|
20231205,095100,1081198890,3655,3645,3670,3640,10784
|
|
20231205,095000,1041751520,3645,3650,3650,3645,500
|
|
20231205,094900,1039926655,3650,3645,3650,3640,4338
|
|
20231205,094800,1024111075,3645,3635,3660,3635,6214
|
|
20231205,094700,1001441325,3630,3635,3640,3630,5327
|
|
20231205,094600,982092860,3635,3635,3640,3620,5789
|
|
20231205,094500,961056320,3635,3640,3650,3635,3392
|
|
20231205,094400,948700085,3645,3640,3650,3635,6402
|
|
20231205,094300,925406165,3635,3655,3665,3635,6625
|
|
20231205,094200,901218090,3655,3645,3670,3640,13276
|
|
20231205,094100,852681270,3635,3630,3650,3625,22179
|
|
20231205,094000,771930695,3635,3615,3650,3610,19661
|
|
20231205,093900,700550385,3615,3615,3625,3610,7418
|
|
20231205,093800,673707140,3615,3645,3645,3610,5899
|
|
20231205,093700,652275985,3640,3595,3645,3595,28111
|
|
20231205,093600,550515665,3595,3595,3595,3590,1684
|
|
20231205,093500,544464190,3595,3590,3595,3590,1609
|
|
20231205,093400,538687845,3580,3580,3590,3580,440
|
|
20231205,093300,537110210,3580,3585,3585,3580,430
|
|
20231205,093200,535569775,3580,3580,3600,3580,7206
|
|
20231205,093100,509718810,3580,3585,3585,3580,338
|
|
20231205,093000,508508620,3590,3580,3600,3575,12453
|
|
20231205,092900,463797115,3580,3575,3580,3565,12163
|
|
20231205,092800,420368470,3575,3555,3590,3555,9117
|
|
20231205,092700,387801530,3550,3530,3550,3530,9553
|
|
20231205,092600,354000220,3535,3540,3540,3530,2682
|
|
20231205,092500,344527910,3540,3540,3540,3535,1410
|
|
20231205,092400,339538810,3540,3535,3540,3530,442
|
|
20231205,092300,337975335,3535,3525,3540,3525,5649
|
|
20231205,092200,318023450,3525,3515,3525,3515,1214
|
|
20231205,092100,313750455,3520,3515,3520,3515,711
|
|
20231205,092000,311251250,3510,3520,3520,3510,6
|
|
20231205,091900,311230140,3525,3505,3525,3505,3675
|
|
20231205,091800,298319985,3500,3505,3505,3500,3774
|
|
20231205,091700,285098480,3505,3525,3530,3505,7583
|
|
20231205,091600,258442740,3525,3525,3530,3520,4921
|
|
20231205,091500,241104115,3525,3525,3535,3520,1289
|
|
20231205,091400,236558985,3530,3525,3530,3525,2687
|
|
20231205,091300,227078300,3525,3530,3530,3520,1253
|
|
20231205,091200,222660320,3530,3530,3540,3530,3061
|
|
20231205,091100,211841060,3535,3485,3540,3485,16434
|
|
20231205,091000,153896995,3480,3475,3480,3470,2600
|
|
20231205,090900,144854505,3475,3480,3480,3475,1364
|
|
20231205,090800,140109010,3480,3475,3485,3475,4313
|
|
20231205,090700,125112275,3475,3475,3475,3470,1158
|
|
20231205,090600,121088320,3475,3480,3480,3470,760
|
|
20231205,090500,118448825,3485,3490,3490,3480,272
|
|
20231205,090400,117500225,3490,3495,3495,3485,3722
|
|
20231205,090300,104506885,3520,3500,3540,3500,24446
|
|
20231205,090200,18662355,3510,3475,3510,3475,2466
|
|
20231205,090100,10045855,3475,3470,3480,3465,420
|
|
20231205,090000,8587000,3470,3450,3470,3450,2486
|