622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,191800,5764476645,4700,4700,4700,4700,0
|
|
20231208,191700,5764476645,4700,4700,4700,4700,0
|
|
20231208,191600,5764476645,4700,4700,4700,4700,0
|
|
20231208,191500,5764476645,4700,4700,4700,4700,0
|
|
20231208,191400,5764476645,4700,4700,4700,4700,0
|
|
20231208,191300,5764476645,4700,4700,4700,4700,0
|
|
20231208,191200,5764476645,4700,4700,4700,4700,0
|
|
20231208,191100,5764476645,4700,4700,4700,4700,0
|
|
20231208,191000,5764476645,4700,4700,4700,4700,0
|
|
20231208,190900,5764476645,4700,4700,4700,4700,0
|
|
20231208,190800,5764476645,4700,4700,4700,4700,0
|
|
20231208,190700,5764476645,4700,4700,4700,4700,0
|
|
20231208,190600,5764476645,4700,4700,4700,4700,0
|
|
20231208,190500,5764476645,4700,4700,4700,4700,0
|
|
20231208,190400,5764476645,4700,4700,4700,4700,0
|
|
20231208,190300,5764476645,4700,4700,4700,4700,0
|
|
20231208,190200,5764476645,4700,4700,4700,4700,0
|
|
20231208,190100,5764476645,4700,4700,4700,4700,0
|
|
20231208,190000,5764476645,4700,4700,4700,4700,0
|
|
20231208,185900,5764476645,4700,4700,4700,4700,0
|
|
20231208,185800,5764476645,4700,4700,4700,4700,0
|
|
20231208,185700,5764476645,4700,4700,4700,4700,0
|
|
20231208,185600,5764476645,4700,4700,4700,4700,0
|
|
20231208,185500,5764476645,4700,4700,4700,4700,0
|
|
20231208,185400,5764476645,4700,4700,4700,4700,0
|
|
20231208,185300,5764476645,4700,4700,4700,4700,0
|
|
20231208,185200,5764476645,4700,4700,4700,4700,0
|
|
20231208,185100,5764476645,4700,4700,4700,4700,0
|
|
20231208,185000,5764476645,4700,4700,4700,4700,0
|
|
20231208,184900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,184800,5764476645,4700,4700,4700,4700,0
|
|
20231208,184700,5764476645,4700,4700,4700,4700,0
|
|
20231208,184600,5764476645,4700,4700,4700,4700,0
|
|
20231208,184500,5764476645,4700,4700,4700,4700,0
|
|
20231208,184400,5764476645,4700,4700,4700,4700,0
|
|
20231208,184300,5764476645,4700,4700,4700,4700,0
|
|
20231208,184200,5764476645,4700,4700,4700,4700,0
|
|
20231208,184100,5764476645,4700,4700,4700,4700,0
|
|
20231208,184000,5764476645,4700,4700,4700,4700,0
|
|
20231208,183900,5764476645,4700,4700,4700,4700,0
|
|
20231208,183800,5764476645,4700,4700,4700,4700,0
|
|
20231208,183700,5764476645,4700,4700,4700,4700,0
|
|
20231208,183600,5764476645,4700,4700,4700,4700,0
|
|
20231208,183500,5764476645,4700,4700,4700,4700,0
|
|
20231208,183400,5764476645,4700,4700,4700,4700,0
|
|
20231208,183300,5764476645,4700,4700,4700,4700,0
|
|
20231208,183200,5764476645,4700,4700,4700,4700,0
|
|
20231208,183100,5764476645,4700,4700,4700,4700,0
|
|
20231208,183000,5764476645,4700,4700,4700,4700,0
|
|
20231208,182900,5764476645,4700,4700,4700,4700,0
|
|
20231208,182800,5764476645,4700,4700,4700,4700,0
|
|
20231208,182700,5764476645,4700,4700,4700,4700,0
|
|
20231208,182600,5764476645,4700,4700,4700,4700,0
|
|
20231208,182500,5764476645,4700,4700,4700,4700,0
|
|
20231208,182400,5764476645,4700,4700,4700,4700,0
|
|
20231208,182300,5764476645,4700,4700,4700,4700,0
|
|
20231208,182200,5764476645,4700,4700,4700,4700,0
|
|
20231208,182100,5764476645,4700,4700,4700,4700,0
|
|
20231208,182000,5764476645,4700,4700,4700,4700,0
|
|
20231208,181900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,181800,5764476645,4700,4700,4700,4700,0
|
|
20231208,181700,5764476645,4700,4700,4700,4700,0
|
|
20231208,181600,5764476645,4700,4700,4700,4700,0
|
|
20231208,181500,5764476645,4700,4700,4700,4700,0
|
|
20231208,181400,5764476645,4700,4700,4700,4700,0
|
|
20231208,181300,5764476645,4700,4700,4700,4700,0
|
|
20231208,181200,5764476645,4700,4700,4700,4700,0
|
|
20231208,181100,5764476645,4700,4700,4700,4700,0
|
|
20231208,181000,5764476645,4700,4700,4700,4700,0
|
|
20231208,180900,5764476645,4700,4700,4700,4700,0
|
|
20231208,180800,5764476645,4700,4700,4700,4700,0
|
|
20231208,180700,5764476645,4700,4700,4700,4700,0
|
|
20231208,180600,5764476645,4700,4700,4700,4700,0
|
|
20231208,180500,5764476645,4700,4700,4700,4700,0
|
|
20231208,180400,5764476645,4700,4700,4700,4700,0
|
|
20231208,180300,5764476645,4700,4700,4700,4700,0
|
|
20231208,180200,5764476645,4700,4700,4700,4700,0
|
|
20231208,180100,5764476645,4700,4700,4700,4700,0
|
|
20231208,180000,5764476645,4700,4700,4700,4700,0
|
|
20231208,175900,5764476645,4700,4700,4700,4700,0
|
|
20231208,175800,5764476645,4700,4700,4700,4700,0
|
|
20231208,175700,5764476645,4700,4700,4700,4700,0
|
|
20231208,175600,5764476645,4700,4700,4700,4700,0
|
|
20231208,175500,5764476645,4700,4700,4700,4700,0
|
|
20231208,175400,5764476645,4700,4700,4700,4700,0
|
|
20231208,175300,5764476645,4700,4700,4700,4700,0
|
|
20231208,175200,5764476645,4700,4700,4700,4700,0
|
|
20231208,175100,5764476645,4700,4700,4700,4700,0
|
|
20231208,175000,5764476645,4700,4700,4700,4700,0
|
|
20231208,174900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,174800,5764476645,4700,4700,4700,4700,0
|
|
20231208,174700,5764476645,4700,4700,4700,4700,0
|
|
20231208,174600,5764476645,4700,4700,4700,4700,0
|
|
20231208,174500,5764476645,4700,4700,4700,4700,0
|
|
20231208,174400,5764476645,4700,4700,4700,4700,0
|
|
20231208,174300,5764476645,4700,4700,4700,4700,0
|
|
20231208,174200,5764476645,4700,4700,4700,4700,0
|
|
20231208,174100,5764476645,4700,4700,4700,4700,0
|
|
20231208,174000,5764476645,4700,4700,4700,4700,0
|
|
20231208,173900,5764476645,4700,4700,4700,4700,0
|
|
20231208,173800,5764476645,4700,4700,4700,4700,0
|
|
20231208,173700,5764476645,4700,4700,4700,4700,0
|
|
20231208,173600,5764476645,4700,4700,4700,4700,0
|
|
20231208,173500,5764476645,4700,4700,4700,4700,0
|
|
20231208,173400,5764476645,4700,4700,4700,4700,0
|
|
20231208,173300,5764476645,4700,4700,4700,4700,0
|
|
20231208,173200,5764476645,4700,4700,4700,4700,0
|
|
20231208,173100,5764476645,4700,4700,4700,4700,0
|
|
20231208,173000,5764476645,4700,4700,4700,4700,0
|
|
20231208,172900,5764476645,4700,4700,4700,4700,0
|
|
20231208,172800,5764476645,4700,4700,4700,4700,0
|
|
20231208,172700,5764476645,4700,4700,4700,4700,0
|
|
20231208,172600,5764476645,4700,4700,4700,4700,0
|
|
20231208,172500,5764476645,4700,4700,4700,4700,0
|
|
20231208,172400,5764476645,4700,4700,4700,4700,0
|
|
20231208,172300,5764476645,4700,4700,4700,4700,0
|
|
20231208,172200,5764476645,4700,4700,4700,4700,0
|
|
20231208,172100,5764476645,4700,4700,4700,4700,0
|
|
20231208,172000,5764476645,4700,4700,4700,4700,0
|
|
20231208,171900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,171800,5764476645,4700,4700,4700,4700,0
|
|
20231208,171700,5764476645,4700,4700,4700,4700,0
|
|
20231208,171600,5764476645,4700,4700,4700,4700,0
|
|
20231208,171500,5764476645,4700,4700,4700,4700,0
|
|
20231208,171400,5764476645,4700,4700,4700,4700,0
|
|
20231208,171300,5764476645,4700,4700,4700,4700,0
|
|
20231208,171200,5764476645,4700,4700,4700,4700,0
|
|
20231208,171100,5764476645,4700,4700,4700,4700,0
|
|
20231208,171000,5764476645,4700,4700,4700,4700,0
|
|
20231208,170900,5764476645,4700,4700,4700,4700,0
|
|
20231208,170800,5764476645,4700,4700,4700,4700,0
|
|
20231208,170700,5764476645,4700,4700,4700,4700,0
|
|
20231208,170600,5764476645,4700,4700,4700,4700,0
|
|
20231208,170500,5764476645,4700,4700,4700,4700,0
|
|
20231208,170400,5764476645,4700,4700,4700,4700,0
|
|
20231208,170300,5764476645,4700,4700,4700,4700,0
|
|
20231208,170200,5764476645,4700,4700,4700,4700,0
|
|
20231208,170100,5764476645,4700,4700,4700,4700,0
|
|
20231208,170000,5764476645,4700,4700,4700,4700,0
|
|
20231208,165900,5764476645,4700,4700,4700,4700,0
|
|
20231208,165800,5764476645,4700,4700,4700,4700,0
|
|
20231208,165700,5764476645,4700,4700,4700,4700,0
|
|
20231208,165600,5764476645,4700,4700,4700,4700,0
|
|
20231208,165500,5764476645,4700,4700,4700,4700,0
|
|
20231208,165400,5764476645,4700,4700,4700,4700,0
|
|
20231208,165300,5764476645,4700,4700,4700,4700,0
|
|
20231208,165200,5764476645,4700,4700,4700,4700,0
|
|
20231208,165100,5764476645,4700,4700,4700,4700,0
|
|
20231208,165000,5764476645,4700,4700,4700,4700,0
|
|
20231208,164900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,164800,5764476645,4700,4700,4700,4700,0
|
|
20231208,164700,5764476645,4700,4700,4700,4700,0
|
|
20231208,164600,5764476645,4700,4700,4700,4700,0
|
|
20231208,164500,5764476645,4700,4700,4700,4700,0
|
|
20231208,164400,5764476645,4700,4700,4700,4700,0
|
|
20231208,164300,5764476645,4700,4700,4700,4700,0
|
|
20231208,164200,5764476645,4700,4700,4700,4700,0
|
|
20231208,164100,5764476645,4700,4700,4700,4700,0
|
|
20231208,164000,5764476645,4700,4700,4700,4700,0
|
|
20231208,163900,5764476645,4700,4700,4700,4700,0
|
|
20231208,163800,5764476645,4700,4700,4700,4700,0
|
|
20231208,163700,5764476645,4700,4700,4700,4700,0
|
|
20231208,163600,5764476645,4700,4700,4700,4700,0
|
|
20231208,163500,5764476645,4700,4700,4700,4700,0
|
|
20231208,163400,5764476645,4700,4700,4700,4700,0
|
|
20231208,163300,5764476645,4700,4700,4700,4700,0
|
|
20231208,163200,5764476645,4700,4700,4700,4700,0
|
|
20231208,163100,5764476645,4700,4700,4700,4700,0
|
|
20231208,163000,5764476645,4700,4700,4700,4700,0
|
|
20231208,162900,5764476645,4700,4700,4700,4700,0
|
|
20231208,162800,5764476645,4700,4700,4700,4700,0
|
|
20231208,162700,5764476645,4700,4700,4700,4700,0
|
|
20231208,162600,5764476645,4700,4700,4700,4700,0
|
|
20231208,162500,5764476645,4700,4700,4700,4700,0
|
|
20231208,162400,5764476645,4700,4700,4700,4700,0
|
|
20231208,162300,5764476645,4700,4700,4700,4700,0
|
|
20231208,162200,5764476645,4700,4700,4700,4700,0
|
|
20231208,162100,5764476645,4700,4700,4700,4700,0
|
|
20231208,162000,5764476645,4700,4700,4700,4700,0
|
|
20231208,161900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,161800,5764476645,4700,4700,4700,4700,0
|
|
20231208,161700,5764476645,4700,4700,4700,4700,0
|
|
20231208,161600,5764476645,4700,4700,4700,4700,0
|
|
20231208,161500,5764476645,4700,4700,4700,4700,0
|
|
20231208,161400,5764476645,4700,4700,4700,4700,0
|
|
20231208,161300,5764476645,4700,4700,4700,4700,0
|
|
20231208,161200,5764476645,4700,4700,4700,4700,0
|
|
20231208,161100,5764476645,4700,4700,4700,4700,0
|
|
20231208,161000,5764476645,4700,4700,4700,4700,0
|
|
20231208,160900,5764476645,4700,4700,4700,4700,0
|
|
20231208,160800,5764476645,4700,4700,4700,4700,0
|
|
20231208,160700,5764476645,4700,4700,4700,4700,0
|
|
20231208,160600,5764476645,4700,4700,4700,4700,0
|
|
20231208,160500,5764476645,4700,4700,4700,4700,0
|
|
20231208,160400,5764476645,4700,4700,4700,4700,0
|
|
20231208,160300,5764476645,4700,4700,4700,4700,0
|
|
20231208,160200,5764476645,4700,4700,4700,4700,0
|
|
20231208,160100,5764476645,4700,4700,4700,4700,0
|
|
20231208,160000,5764476645,4700,4700,4700,4700,0
|
|
20231208,155900,5764476645,4700,4700,4700,4700,0
|
|
20231208,155800,5764476645,4700,4700,4700,4700,0
|
|
20231208,155700,5764476645,4700,4700,4700,4700,0
|
|
20231208,155600,5764476645,4700,4700,4700,4700,0
|
|
20231208,155500,5764476645,4700,4700,4700,4700,0
|
|
20231208,155400,5764476645,4700,4700,4700,4700,0
|
|
20231208,155300,5764476645,4700,4700,4700,4700,0
|
|
20231208,155200,5764476645,4700,4700,4700,4700,0
|
|
20231208,155100,5764476645,4700,4700,4700,4700,0
|
|
20231208,155000,5764476645,4700,4700,4700,4700,0
|
|
20231208,154900,5764476645,4700,4700,4700,4700,43122
|
|
20231208,154800,5764476645,4700,4700,4700,4700,0
|
|
20231208,154700,5764476645,4700,4700,4700,4700,0
|
|
20231208,154600,5764476645,4700,4700,4700,4700,0
|
|
20231208,154500,5764476645,4700,4700,4700,4700,0
|
|
20231208,154400,5764476645,4700,4700,4700,4700,0
|
|
20231208,154300,5764476645,4700,4700,4700,4700,0
|
|
20231208,154200,5764476645,4700,4700,4700,4700,0
|
|
20231208,154100,5764476645,4700,4700,4700,4700,0
|
|
20231208,154000,5764476645,4700,4700,4700,4700,0
|
|
20231208,153900,5764476645,4700,4700,4700,4700,0
|
|
20231208,153800,5764476645,4700,4700,4700,4700,0
|
|
20231208,153700,5764476645,4700,4700,4700,4700,0
|
|
20231208,153600,5764476645,4700,4700,4700,4700,0
|
|
20231208,153500,5764476645,4700,4700,4700,4700,0
|
|
20231208,153400,5764476645,4700,4700,4700,4700,0
|
|
20231208,153300,5764476645,4700,4700,4700,4700,0
|
|
20231208,153200,5764476645,4700,4700,4700,4700,0
|
|
20231208,153100,5764476645,4700,4700,4700,4700,0
|
|
20231208,153000,5764476645,4700,4700,4700,4700,43122
|
|
20231208,152900,5561803245,4705,4705,4705,4705,0
|
|
20231208,152800,5561803245,4705,4705,4705,4705,0
|
|
20231208,152700,5561803245,4705,4705,4705,4705,0
|
|
20231208,152600,5561803245,4705,4705,4705,4705,0
|
|
20231208,152500,5561803245,4705,4705,4705,4705,0
|
|
20231208,152400,5561803245,4705,4705,4705,4705,0
|
|
20231208,152300,5561803245,4705,4705,4705,4705,0
|
|
20231208,152200,5561803245,4705,4705,4705,4705,0
|
|
20231208,152100,5561803245,4705,4705,4705,4705,0
|
|
20231208,152000,5561803245,4705,4705,4705,4705,0
|
|
20231208,151900,5561803245,4705,4715,4720,4705,8403
|
|
20231208,151800,5522223265,4715,4715,4720,4710,2173
|
|
20231208,151700,5511975480,4715,4705,4715,4705,7705
|
|
20231208,151600,5475667370,4705,4705,4715,4705,4769
|
|
20231208,151500,5453203570,4705,4695,4710,4690,2524
|
|
20231208,151400,5441360650,4700,4720,4720,4680,57047
|
|
20231208,151300,5173877515,4715,4725,4725,4715,2128
|
|
20231208,151200,5163840040,4715,4725,4725,4715,3797
|
|
20231208,151100,5145925005,4720,4720,4725,4715,4696
|
|
20231208,151000,5123764865,4725,4720,4725,4720,4082
|
|
20231208,150900,5104497560,4730,4730,4735,4720,10205
|
|
20231208,150800,5056238470,4730,4735,4735,4720,6301
|
|
20231208,150700,5026464750,4725,4730,4735,4725,11390
|
|
20231208,150600,4972574610,4735,4735,4735,4730,3439
|
|
20231208,150500,4956305395,4735,4730,4735,4730,1789
|
|
20231208,150400,4947840935,4730,4735,4740,4730,4811
|
|
20231208,150300,4925079645,4735,4740,4740,4730,990
|
|
20231208,150200,4920392480,4740,4735,4740,4730,3077
|
|
20231208,150100,4905822865,4735,4735,4740,4730,2312
|
|
20231208,150000,4894878370,4735,4735,4740,4735,3031
|
|
20231208,145900,4880521490,4735,4735,4740,4735,923
|
|
20231208,145800,4876150180,4735,4730,4735,4730,2154
|
|
20231208,145700,4865951960,4735,4735,4735,4735,2550
|
|
20231208,145600,4853877710,4735,4735,4735,4730,2111
|
|
20231208,145500,4843882655,4740,4740,4745,4735,5383
|
|
20231208,145400,4818375900,4740,4745,4745,4735,5327
|
|
20231208,145300,4793124565,4740,4720,4750,4720,11669
|
|
20231208,145200,4737855140,4720,4720,4720,4715,731
|
|
20231208,145100,4734405705,4720,4720,4720,4715,2434
|
|
20231208,145000,4722917850,4720,4710,4720,4705,3995
|
|
20231208,144900,4704086195,4710,4705,4710,4700,2544
|
|
20231208,144800,4692111440,4700,4695,4700,4690,11168
|
|
20231208,144700,4639663320,4700,4700,4705,4700,1109
|
|
20231208,144600,4634451015,4705,4705,4705,4700,2077
|
|
20231208,144500,4624687715,4705,4700,4705,4700,236
|
|
20231208,144400,4623577820,4705,4705,4705,4700,737
|
|
20231208,144300,4620113850,4700,4705,4705,4700,2604
|
|
20231208,144200,4607871855,4700,4710,4710,4700,7505
|
|
20231208,144100,4572550905,4710,4715,4715,4710,2392
|
|
20231208,144000,4561284160,4715,4710,4715,4710,309
|
|
20231208,143900,4559828710,4710,4715,4715,4710,197
|
|
20231208,143800,4558900740,4710,4715,4715,4705,1509
|
|
20231208,143700,4551791205,4705,4710,4710,4705,795
|
|
20231208,143600,4548049975,4710,4715,4715,4705,610
|
|
20231208,143500,4545177565,4710,4710,4710,4710,160
|
|
20231208,143400,4544423965,4710,4715,4715,4710,323
|
|
20231208,143300,4542901165,4715,4705,4715,4705,246
|
|
20231208,143200,4541743145,4710,4715,4715,4710,1811
|
|
20231208,143100,4533209780,4715,4705,4715,4705,116
|
|
20231208,143000,4532663420,4710,4710,4715,4710,3553
|
|
20231208,142900,4515925475,4710,4715,4715,4710,150
|
|
20231208,142800,4515218810,4715,4715,4715,4710,1090
|
|
20231208,142700,4510081460,4715,4715,4715,4710,558
|
|
20231208,142600,4507452195,4715,4715,4715,4710,61
|
|
20231208,142500,4507164830,4710,4710,4715,4710,306
|
|
20231208,142400,4505723535,4715,4710,4715,4710,40
|
|
20231208,142300,4505535085,4710,4710,4710,4710,947
|
|
20231208,142200,4501074715,4710,4710,4710,4710,48
|
|
20231208,142100,4500848635,4705,4705,4705,4700,726
|
|
20231208,142000,4497434255,4705,4710,4710,4705,3313
|
|
20231208,141900,4481846435,4710,4705,4710,4700,336
|
|
20231208,141800,4480264440,4710,4700,4710,4700,205
|
|
20231208,141700,4479300890,4715,4700,4715,4695,1963
|
|
20231208,141600,4470074780,4700,4700,4720,4700,6865
|
|
20231208,141500,4437804300,4705,4710,4710,4700,21078
|
|
20231208,141400,4338641505,4710,4720,4720,4710,4607
|
|
20231208,141300,4316916220,4725,4725,4725,4720,73
|
|
20231208,141200,4316571300,4725,4730,4730,4725,1998
|
|
20231208,141100,4307130340,4730,4730,4730,4730,1
|
|
20231208,141000,4307125610,4730,4740,4740,4730,434
|
|
20231208,140900,4305072690,4740,4725,4740,4725,1152
|
|
20231208,140800,4299617700,4730,4730,4730,4725,184
|
|
20231208,140700,4298748090,4730,4730,4730,4725,121
|
|
20231208,140600,4298175860,4730,4725,4730,4725,1008
|
|
20231208,140500,4293413035,4725,4725,4730,4720,227
|
|
20231208,140400,4292340505,4720,4730,4730,4720,1142
|
|
20231208,140300,4286949695,4730,4730,4730,4720,2851
|
|
20231208,140200,4273486895,4730,4730,4730,4725,41
|
|
20231208,140100,4273293130,4730,4735,4735,4725,2454
|
|
20231208,140000,4261686145,4735,4740,4740,4735,514
|
|
20231208,135900,4259251775,4740,4725,4740,4725,5617
|
|
20231208,135800,4232663875,4730,4730,4730,4725,104
|
|
20231208,135700,4232171960,4725,4725,4725,4720,1072
|
|
20231208,135600,4227106785,4720,4725,4725,4715,2476
|
|
20231208,135500,4215426475,4720,4725,4725,4720,131
|
|
20231208,135400,4214807505,4725,4725,4725,4710,5001
|
|
20231208,135300,4191222040,4730,4730,4730,4725,2228
|
|
20231208,135200,4180688675,4730,4725,4730,4720,1292
|
|
20231208,135100,4174584200,4720,4725,4730,4720,1314
|
|
20231208,135000,4168376140,4725,4730,4730,4720,314
|
|
20231208,134900,4166892790,4730,4735,4735,4730,793
|
|
20231208,134800,4163141830,4730,4740,4740,4720,12767
|
|
20231208,134700,4102788750,4740,4740,4745,4740,634
|
|
20231208,134600,4099781480,4735,4740,4740,4735,1049
|
|
20231208,134500,4094811245,4740,4735,4740,4735,178
|
|
20231208,134400,4093967805,4730,4755,4755,4730,20563
|
|
20231208,134300,3996457570,4760,4775,4775,4760,1260
|
|
20231208,134200,3990453790,4775,4760,4775,4760,3038
|
|
20231208,134100,3975973040,4765,4765,4765,4755,25
|
|
20231208,134000,3975854070,4765,4760,4765,4745,6681
|
|
20231208,133900,3944120245,4760,4765,4765,4760,900
|
|
20231208,133800,3939835590,4765,4760,4765,4760,930
|
|
20231208,133700,3935404925,4760,4765,4765,4760,331
|
|
20231208,133600,3933829080,4765,4755,4765,4755,1002
|
|
20231208,133500,3929062575,4755,4770,4770,4755,242
|
|
20231208,133400,3927909880,4750,4770,4770,4750,6161
|
|
20231208,133300,3898592715,4770,4780,4780,4765,3898
|
|
20231208,133200,3879981630,4780,4780,4790,4770,8905
|
|
20231208,133100,3837423470,4775,4765,4805,4765,58674
|
|
20231208,133000,3556683890,4765,4760,4765,4750,2629
|
|
20231208,132900,3544179100,4760,4760,4765,4760,7678
|
|
20231208,132800,3507624620,4760,4750,4760,4750,5089
|
|
20231208,132700,3483440525,4750,4750,4750,4745,1714
|
|
20231208,132600,3475299135,4750,4750,4750,4745,1848
|
|
20231208,132500,3466521145,4745,4750,4750,4745,1147
|
|
20231208,132400,3461073295,4750,4750,4750,4750,12
|
|
20231208,132300,3461016295,4750,4750,4750,4745,476
|
|
20231208,132200,3458756295,4750,4750,4750,4745,2187
|
|
20231208,132100,3448368675,4750,4750,4750,4745,527
|
|
20231208,132000,3445868040,4745,4745,4750,4745,1152
|
|
20231208,131900,3440401790,4745,4745,4745,4745,1116
|
|
20231208,131800,3435106370,4750,4745,4750,4745,242
|
|
20231208,131700,3433957535,4745,4750,4750,4745,385
|
|
20231208,131600,3432129850,4750,4745,4750,4745,3734
|
|
20231208,131500,3414393695,4750,4750,4755,4750,5068
|
|
20231208,131400,3390320510,4750,4745,4750,4745,4530
|
|
20231208,131300,3368812075,4745,4740,4745,4740,2313
|
|
20231208,131200,3357843955,4740,4735,4740,4735,14120
|
|
20231208,131100,3290978085,4735,4735,4735,4735,651
|
|
20231208,131000,3287895600,4735,4735,4735,4730,177
|
|
20231208,130900,3287057910,4735,4735,4735,4730,9027
|
|
20231208,130800,3244353715,4740,4740,4740,4735,3126
|
|
20231208,130700,3229546940,4740,4740,4745,4740,21
|
|
20231208,130600,3229447395,4740,4740,4740,4735,3507
|
|
20231208,130500,3212824220,4740,4730,4740,4730,28
|
|
20231208,130400,3212691510,4735,4735,4735,4735,55
|
|
20231208,130300,3212431085,4735,4735,4740,4735,3961
|
|
20231208,130200,3193675740,4740,4740,4740,4740,388
|
|
20231208,130100,3191836620,4740,4735,4745,4735,2038
|
|
20231208,130000,3182179010,4735,4735,4735,4735,896
|
|
20231208,125900,3177936450,4735,4735,4735,4735,5
|
|
20231208,125800,3177912775,4735,4735,4735,4735,0
|
|
20231208,125700,3177912775,4735,4725,4735,4725,153
|
|
20231208,125600,3177189830,4725,4730,4735,4725,1187
|
|
20231208,125500,3171578615,4735,4735,4740,4735,30
|
|
20231208,125400,3171436560,4725,4730,4730,4725,178
|
|
20231208,125300,3170594815,4730,4735,4735,4730,1179
|
|
20231208,125200,3165016745,4735,4735,4740,4735,400
|
|
20231208,125100,3163122480,4740,4740,4740,4740,57
|
|
20231208,125000,3162852300,4730,4725,4730,4725,394
|
|
20231208,124900,3160989135,4725,4730,4730,4725,998
|
|
20231208,124800,3156273310,4730,4735,4735,4725,6344
|
|
20231208,124700,3126269715,4735,4730,4735,4730,60
|
|
20231208,124600,3125985665,4735,4735,4735,4735,2686
|
|
20231208,124500,3113267455,4735,4735,4735,4735,60
|
|
20231208,124400,3112983355,4735,4740,4740,4735,1412
|
|
20231208,124300,3106290525,4740,4740,4740,4735,1090
|
|
20231208,124200,3101123930,4750,4740,4750,4740,3120
|
|
20231208,124100,3086306470,4740,4745,4745,4740,289
|
|
20231208,124000,3084936370,4740,4755,4755,4740,2058
|
|
20231208,123900,3075165725,4755,4750,4755,4750,5788
|
|
20231208,123800,3047654065,4745,4750,4750,4745,2105
|
|
20231208,123700,3037658435,4755,4755,4755,4750,133
|
|
20231208,123600,3037026615,4755,4745,4760,4745,11683
|
|
20231208,123500,2981492005,4745,4725,4745,4725,8473
|
|
20231208,123400,2941388085,4725,4715,4725,4715,1241
|
|
20231208,123300,2935531405,4715,4720,4730,4715,1387
|
|
20231208,123200,2928986920,4715,4715,4715,4715,3811
|
|
20231208,123100,2911018055,4715,4715,4715,4715,600
|
|
20231208,123000,2908189055,4710,4715,4715,4710,556
|
|
20231208,122900,2905569790,4710,4715,4715,4710,297
|
|
20231208,122800,2904170110,4720,4720,4720,4720,11
|
|
20231208,122700,2904118190,4715,4715,4715,4715,114
|
|
20231208,122600,2903580680,4710,4710,4710,4710,24
|
|
20231208,122500,2903467640,4715,4715,4720,4715,2235
|
|
20231208,122400,2892924615,4715,4715,4715,4715,70
|
|
20231208,122300,2892594565,4715,4720,4720,4715,1247
|
|
20231208,122200,2886714820,4720,4715,4720,4715,1113
|
|
20231208,122100,2881467015,4715,4715,4715,4715,549
|
|
20231208,122000,2878878480,4715,4715,4715,4715,330
|
|
20231208,121900,2877322530,4715,4715,4715,4715,50
|
|
20231208,121800,2877086780,4720,4720,4720,4720,2000
|
|
20231208,121700,2867646780,4710,4710,4710,4710,1506
|
|
20231208,121600,2860553520,4710,4705,4720,4705,851
|
|
20231208,121500,2856546500,4705,4715,4715,4705,4272
|
|
20231208,121400,2836437360,4710,4720,4720,4710,200
|
|
20231208,121300,2835494720,4720,4715,4720,4715,240
|
|
20231208,121200,2834363110,4720,4715,4720,4715,101
|
|
20231208,121100,2833886885,4715,4715,4720,4715,696
|
|
20231208,121000,2830605220,4710,4715,4715,4710,1426
|
|
20231208,120900,2823881965,4720,4730,4730,4720,4515
|
|
20231208,120800,2802566710,4730,4730,4730,4730,31
|
|
20231208,120700,2802420080,4735,4725,4735,4725,3002
|
|
20231208,120600,2788235610,4725,4735,4735,4725,2369
|
|
20231208,120500,2777040330,4730,4725,4730,4720,6754
|
|
20231208,120400,2745146600,4730,4725,4730,4725,21
|
|
20231208,120300,2745047325,4730,4725,4730,4725,41
|
|
20231208,120200,2744853595,4730,4735,4735,4730,432
|
|
20231208,120100,2742810210,4735,4740,4740,4735,871
|
|
20231208,120000,2738683945,4740,4740,4740,4735,121
|
|
20231208,115900,2738110755,4740,4740,4745,4740,130
|
|
20231208,115800,2737494545,4740,4740,4740,4735,1050
|
|
20231208,115700,2732517760,4740,4740,4740,4740,369
|
|
20231208,115600,2730768700,4740,4740,4745,4735,1658
|
|
20231208,115500,2722909785,4740,4720,4740,4720,1786
|
|
20231208,115400,2714447895,4725,4725,4725,4725,138
|
|
20231208,115300,2713795845,4725,4725,4725,4725,1718
|
|
20231208,115200,2705678295,4725,4715,4725,4715,760
|
|
20231208,115100,2702090960,4720,4715,4720,4715,341
|
|
20231208,115000,2700482575,4715,4715,4715,4710,1281
|
|
20231208,114900,2694443395,4715,4725,4725,4715,704
|
|
20231208,114800,2691123075,4725,4725,4725,4720,627
|
|
20231208,114700,2688163000,4720,4735,4735,4720,477
|
|
20231208,114600,2685908185,4735,4735,4735,4735,10
|
|
20231208,114500,2685860835,4735,4735,4735,4735,215
|
|
20231208,114400,2684842810,4735,4730,4735,4730,108
|
|
20231208,114300,2684331950,4730,4720,4730,4720,412
|
|
20231208,114200,2682386195,4720,4720,4720,4720,350
|
|
20231208,114100,2680734195,4720,4720,4720,4720,3
|
|
20231208,114000,2680720035,4735,4735,4735,4735,13
|
|
20231208,113900,2680658480,4735,4725,4735,4725,1090
|
|
20231208,113800,2675508210,4720,4735,4740,4720,982
|
|
20231208,113700,2670869655,4725,4730,4730,4725,3251
|
|
20231208,113600,2655493670,4730,4735,4735,4730,275
|
|
20231208,113500,2654191885,4735,4730,4740,4730,303
|
|
20231208,113400,2652757185,4730,4740,4740,4730,1420
|
|
20231208,113300,2646030885,4745,4735,4750,4735,2109
|
|
20231208,113200,2636024790,4735,4740,4750,4735,654
|
|
20231208,113100,2632921640,4740,4745,4745,4740,1738
|
|
20231208,113000,2624681445,4750,4745,4750,4740,4507
|
|
20231208,112900,2603287680,4745,4735,4750,4735,4129
|
|
20231208,112800,2583697210,4735,4730,4735,4730,1148
|
|
20231208,112700,2578262485,4730,4735,4735,4730,1411
|
|
20231208,112600,2571581540,4735,4725,4735,4725,2168
|
|
20231208,112500,2561327715,4730,4730,4730,4725,733
|
|
20231208,112400,2557863130,4730,4725,4730,4725,32
|
|
20231208,112300,2557711925,4725,4725,4725,4725,1607
|
|
20231208,112200,2550118850,4720,4725,4725,4720,63
|
|
20231208,112100,2549821475,4730,4715,4730,4715,4483
|
|
20231208,112000,2528664095,4710,4700,4715,4700,3312
|
|
20231208,111900,2513069765,4700,4700,4700,4700,515
|
|
20231208,111800,2510649265,4700,4700,4700,4700,603
|
|
20231208,111700,2507815165,4700,4695,4705,4695,244
|
|
20231208,111600,2506668445,4700,4695,4700,4695,1572
|
|
20231208,111500,2499281295,4695,4690,4695,4690,124
|
|
20231208,111400,2498699710,4690,4695,4695,4690,238
|
|
20231208,111300,2497582305,4695,4690,4695,4690,162
|
|
20231208,111200,2496822515,4690,4690,4690,4685,3462
|
|
20231208,111100,2480586365,4690,4690,4690,4690,2769
|
|
20231208,111000,2467599755,4685,4685,4690,4685,172
|
|
20231208,110900,2466793850,4690,4685,4690,4685,5369
|
|
20231208,110800,2441634665,4685,4685,4685,4670,257
|
|
20231208,110700,2440430840,4690,4695,4695,4665,21852
|
|
20231208,110600,2338200340,4695,4700,4700,4695,3170
|
|
20231208,110500,2323314520,4700,4700,4700,4700,179
|
|
20231208,110400,2322473220,4700,4705,4705,4700,453
|
|
20231208,110300,2320344115,4695,4700,4700,4690,4752
|
|
20231208,110200,2298033405,4700,4705,4705,4700,1135
|
|
20231208,110100,2292698590,4700,4700,4700,4700,370
|
|
20231208,110000,2290959590,4700,4695,4700,4695,103
|
|
20231208,105900,2290476000,4695,4700,4700,4695,551
|
|
20231208,105800,2287886475,4700,4710,4710,4700,2025
|
|
20231208,105700,2278367870,4710,4710,4710,4700,2889
|
|
20231208,105600,2264785475,4710,4700,4710,4700,339
|
|
20231208,105500,2263192005,4700,4705,4705,4700,2598
|
|
20231208,105400,2250976385,4705,4710,4710,4700,1305
|
|
20231208,105300,2244837465,4705,4700,4715,4700,2987
|
|
20231208,105200,2230797000,4705,4710,4715,4700,1011
|
|
20231208,105100,2226044855,4710,4715,4715,4700,99
|
|
20231208,105000,2225579500,4715,4705,4715,4700,2694
|
|
20231208,104900,2212910560,4705,4705,4705,4705,254
|
|
20231208,104800,2211715490,4710,4710,4710,4700,5845
|
|
20231208,104700,2184201000,4710,4715,4715,4710,3273
|
|
20231208,104600,2168775670,4715,4720,4720,4715,329
|
|
20231208,104500,2167224430,4710,4715,4715,4710,2677
|
|
20231208,104400,2154604460,4720,4715,4720,4715,8
|
|
20231208,104300,2154566730,4715,4715,4720,4715,1786
|
|
20231208,104200,2146145605,4720,4725,4725,4715,1676
|
|
20231208,104100,2138235790,4725,4725,4725,4725,777
|
|
20231208,104000,2134564465,4730,4730,4730,4725,793
|
|
20231208,103900,2130814915,4730,4720,4735,4720,2370
|
|
20231208,103800,2119621975,4725,4725,4735,4720,1646
|
|
20231208,103700,2111842150,4740,4740,4740,4720,15612
|
|
20231208,103600,2037947780,4740,4740,4745,4735,2103
|
|
20231208,103500,2027987300,4745,4740,4745,4740,947
|
|
20231208,103400,2023498515,4735,4740,4750,4735,2023
|
|
20231208,103300,2013910010,4750,4745,4750,4740,280
|
|
20231208,103200,2012580035,4750,4745,4750,4740,3131
|
|
20231208,103100,1997716165,4745,4750,4750,4745,1922
|
|
20231208,103000,1988590015,4750,4750,4755,4745,2723
|
|
20231208,102900,1975655745,4740,4750,4755,4740,4154
|
|
20231208,102800,1955921135,4745,4740,4745,4740,5098
|
|
20231208,102700,1931731130,4740,4735,4740,4735,857
|
|
20231208,102600,1927668960,4735,4735,4740,4735,4049
|
|
20231208,102500,1908489625,4740,4740,4740,4740,1289
|
|
20231208,102400,1902379765,4740,4740,4740,4735,1012
|
|
20231208,102300,1897587885,4735,4740,4745,4735,2172
|
|
20231208,102200,1887290680,4735,4730,4740,4730,5281
|
|
20231208,102100,1862283045,4735,4730,4735,4730,851
|
|
20231208,102000,1858257810,4730,4725,4730,4725,889
|
|
20231208,101900,1854057185,4725,4730,4735,4725,1545
|
|
20231208,101800,1846751250,4730,4740,4740,4730,158
|
|
20231208,101700,1846003880,4730,4740,4740,4730,2622
|
|
20231208,101600,1833592655,4740,4735,4740,4730,5973
|
|
20231208,101500,1805300670,4730,4725,4735,4725,296
|
|
20231208,101400,1803899910,4720,4720,4735,4720,128
|
|
20231208,101300,1803295735,4730,4715,4730,4715,3001
|
|
20231208,101200,1789105280,4715,4710,4715,4710,2601
|
|
20231208,101100,1776845600,4715,4725,4730,4715,4235
|
|
20231208,101000,1756859810,4730,4735,4735,4730,937
|
|
20231208,100900,1752426735,4735,4740,4740,4735,1666
|
|
20231208,100800,1744535315,4740,4740,4740,4740,1250
|
|
20231208,100700,1738610315,4740,4730,4745,4730,1930
|
|
20231208,100600,1729454700,4730,4735,4745,4730,1502
|
|
20231208,100500,1722341015,4735,4735,4740,4725,2306
|
|
20231208,100400,1711421090,4735,4725,4735,4720,2827
|
|
20231208,100300,1698061125,4730,4725,4730,4725,2408
|
|
20231208,100200,1686680820,4730,4740,4740,4725,4590
|
|
20231208,100100,1664967955,4740,4735,4740,4735,1390
|
|
20231208,100000,1658384325,4735,4735,4735,4735,1379
|
|
20231208,095900,1651854760,4745,4745,4750,4740,3307
|
|
20231208,095800,1636167440,4745,4740,4745,4735,3759
|
|
20231208,095700,1618363975,4740,4740,4745,4735,1818
|
|
20231208,095600,1609749025,4745,4745,4745,4735,3918
|
|
20231208,095500,1591176810,4745,4735,4745,4735,1852
|
|
20231208,095400,1582398455,4735,4755,4760,4735,8742
|
|
20231208,095300,1540918070,4760,4750,4760,4750,8714
|
|
20231208,095200,1499503275,4750,4745,4755,4745,1636
|
|
20231208,095100,1491731825,4750,4750,4750,4745,9996
|
|
20231208,095000,1444254460,4750,4735,4750,4735,3675
|
|
20231208,094900,1426820875,4740,4730,4740,4725,3543
|
|
20231208,094800,1410060390,4730,4710,4730,4710,3805
|
|
20231208,094700,1392096720,4715,4715,4720,4715,1334
|
|
20231208,094600,1385806905,4715,4715,4720,4710,340
|
|
20231208,094500,1384203640,4715,4725,4725,4710,1880
|
|
20231208,094400,1375338185,4725,4720,4725,4720,135
|
|
20231208,094300,1374700605,4720,4725,4725,4720,703
|
|
20231208,094200,1371380005,4720,4725,4730,4720,586
|
|
20231208,094100,1368612760,4725,4725,4725,4720,372
|
|
20231208,094000,1366855375,4725,4720,4725,4720,789
|
|
20231208,093900,1363127970,4725,4725,4730,4720,2024
|
|
20231208,093800,1353565795,4725,4730,4730,4725,2535
|
|
20231208,093700,1341587735,4725,4720,4725,4715,8969
|
|
20231208,093600,1299237885,4720,4725,4725,4700,992
|
|
20231208,093500,1294564970,4725,4690,4725,4685,4050
|
|
20231208,093400,1275490275,4685,4695,4695,4685,1668
|
|
20231208,093300,1267668060,4695,4705,4705,4695,1423
|
|
20231208,093200,1260984530,4705,4705,4705,4700,1403
|
|
20231208,093100,1254389370,4705,4710,4710,4700,642
|
|
20231208,093000,1251367545,4705,4710,4715,4705,1842
|
|
20231208,092900,1242694065,4710,4710,4720,4695,370
|
|
20231208,092800,1240951255,4720,4720,4720,4700,3522
|
|
20231208,092700,1224385465,4720,4725,4725,4715,1473
|
|
20231208,092600,1217433780,4720,4725,4725,4715,3908
|
|
20231208,092500,1198991680,4725,4690,4725,4685,13838
|
|
20231208,092400,1133815425,4695,4695,4695,4680,542
|
|
20231208,092300,1131276045,4690,4700,4700,4675,813
|
|
20231208,092200,1127465585,4700,4685,4700,4675,14369
|
|
20231208,092100,1060092280,4675,4675,4685,4670,8011
|
|
20231208,092000,1022656050,4680,4680,4690,4675,16736
|
|
20231208,091900,944203215,4690,4685,4690,4680,8326
|
|
20231208,091800,905214390,4685,4675,4685,4670,3063
|
|
20231208,091700,890898850,4680,4690,4690,4665,1484
|
|
20231208,091600,883962195,4680,4670,4695,4670,4730
|
|
20231208,091500,861830645,4670,4660,4675,4655,5014
|
|
20231208,091400,838456485,4655,4690,4695,4655,18544
|
|
20231208,091300,751874255,4680,4690,4695,4680,9232
|
|
20231208,091200,708615385,4690,4700,4705,4675,17161
|
|
20231208,091100,628191880,4695,4705,4705,4695,4660
|
|
20231208,091000,606283720,4695,4715,4720,4690,20438
|
|
20231208,090900,510230190,4715,4730,4740,4715,6658
|
|
20231208,090800,478753345,4730,4740,4745,4725,4953
|
|
20231208,090700,455314075,4735,4755,4760,4730,2448
|
|
20231208,090600,443705410,4750,4735,4765,4735,11139
|
|
20231208,090500,390757450,4730,4705,4735,4700,7394
|
|
20231208,090400,355944100,4700,4725,4725,4700,5552
|
|
20231208,090300,329794105,4725,4710,4725,4710,5349
|
|
20231208,090200,304578170,4710,4705,4720,4700,5096
|
|
20231208,090100,280598030,4700,4740,4745,4690,25508
|
|
20231208,090000,160270155,4740,4740,4750,4735,33455
|