654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,195000,6915715550,5450,5450,5450,5450,0
|
|
20231206,194900,6915715550,5450,5450,5450,5450,0
|
|
20231206,194800,6915715550,5450,5450,5450,5450,0
|
|
20231206,194700,6915715550,5450,5450,5450,5450,0
|
|
20231206,194600,6915715550,5450,5450,5450,5450,0
|
|
20231206,194500,6915715550,5450,5450,5450,5450,0
|
|
20231206,194400,6915715550,5450,5450,5450,5450,0
|
|
20231206,194300,6915715550,5450,5450,5450,5450,0
|
|
20231206,194200,6915715550,5450,5450,5450,5450,0
|
|
20231206,194100,6915715550,5450,5450,5450,5450,0
|
|
20231206,194000,6915715550,5450,5450,5450,5450,0
|
|
20231206,193900,6915715550,5450,5450,5450,5450,0
|
|
20231206,193800,6915715550,5450,5450,5450,5450,0
|
|
20231206,193700,6915715550,5450,5450,5450,5450,0
|
|
20231206,193600,6915715550,5450,5450,5450,5450,0
|
|
20231206,193500,6915715550,5450,5450,5450,5450,0
|
|
20231206,193400,6915715550,5450,5450,5450,5450,0
|
|
20231206,193300,6915715550,5450,5450,5450,5450,0
|
|
20231206,193200,6915715550,5450,5450,5450,5450,0
|
|
20231206,193100,6915715550,5450,5450,5450,5450,0
|
|
20231206,193000,6915715550,5450,5450,5450,5450,0
|
|
20231206,192900,6915715550,5450,5450,5450,5450,0
|
|
20231206,192800,6915715550,5450,5450,5450,5450,0
|
|
20231206,192700,6915715550,5450,5450,5450,5450,0
|
|
20231206,192600,6915715550,5450,5450,5450,5450,0
|
|
20231206,192500,6915715550,5450,5450,5450,5450,0
|
|
20231206,192400,6915715550,5450,5450,5450,5450,0
|
|
20231206,192300,6915715550,5450,5450,5450,5450,0
|
|
20231206,192200,6915715550,5450,5450,5450,5450,0
|
|
20231206,192100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,192000,6915715550,5450,5450,5450,5450,0
|
|
20231206,191900,6915715550,5450,5450,5450,5450,0
|
|
20231206,191800,6915715550,5450,5450,5450,5450,0
|
|
20231206,191700,6915715550,5450,5450,5450,5450,0
|
|
20231206,191600,6915715550,5450,5450,5450,5450,0
|
|
20231206,191500,6915715550,5450,5450,5450,5450,0
|
|
20231206,191400,6915715550,5450,5450,5450,5450,0
|
|
20231206,191300,6915715550,5450,5450,5450,5450,0
|
|
20231206,191200,6915715550,5450,5450,5450,5450,0
|
|
20231206,191100,6915715550,5450,5450,5450,5450,0
|
|
20231206,191000,6915715550,5450,5450,5450,5450,0
|
|
20231206,190900,6915715550,5450,5450,5450,5450,0
|
|
20231206,190800,6915715550,5450,5450,5450,5450,0
|
|
20231206,190700,6915715550,5450,5450,5450,5450,0
|
|
20231206,190600,6915715550,5450,5450,5450,5450,0
|
|
20231206,190500,6915715550,5450,5450,5450,5450,0
|
|
20231206,190400,6915715550,5450,5450,5450,5450,0
|
|
20231206,190300,6915715550,5450,5450,5450,5450,0
|
|
20231206,190200,6915715550,5450,5450,5450,5450,0
|
|
20231206,190100,6915715550,5450,5450,5450,5450,0
|
|
20231206,190000,6915715550,5450,5450,5450,5450,0
|
|
20231206,185900,6915715550,5450,5450,5450,5450,0
|
|
20231206,185800,6915715550,5450,5450,5450,5450,0
|
|
20231206,185700,6915715550,5450,5450,5450,5450,0
|
|
20231206,185600,6915715550,5450,5450,5450,5450,0
|
|
20231206,185500,6915715550,5450,5450,5450,5450,0
|
|
20231206,185400,6915715550,5450,5450,5450,5450,0
|
|
20231206,185300,6915715550,5450,5450,5450,5450,0
|
|
20231206,185200,6915715550,5450,5450,5450,5450,0
|
|
20231206,185100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,185000,6915715550,5450,5450,5450,5450,0
|
|
20231206,184900,6915715550,5450,5450,5450,5450,0
|
|
20231206,184800,6915715550,5450,5450,5450,5450,0
|
|
20231206,184700,6915715550,5450,5450,5450,5450,0
|
|
20231206,184600,6915715550,5450,5450,5450,5450,0
|
|
20231206,184500,6915715550,5450,5450,5450,5450,0
|
|
20231206,184400,6915715550,5450,5450,5450,5450,0
|
|
20231206,184300,6915715550,5450,5450,5450,5450,0
|
|
20231206,184200,6915715550,5450,5450,5450,5450,0
|
|
20231206,184100,6915715550,5450,5450,5450,5450,0
|
|
20231206,184000,6915715550,5450,5450,5450,5450,0
|
|
20231206,183900,6915715550,5450,5450,5450,5450,0
|
|
20231206,183800,6915715550,5450,5450,5450,5450,0
|
|
20231206,183700,6915715550,5450,5450,5450,5450,0
|
|
20231206,183600,6915715550,5450,5450,5450,5450,0
|
|
20231206,183500,6915715550,5450,5450,5450,5450,0
|
|
20231206,183400,6915715550,5450,5450,5450,5450,0
|
|
20231206,183300,6915715550,5450,5450,5450,5450,0
|
|
20231206,183200,6915715550,5450,5450,5450,5450,0
|
|
20231206,183100,6915715550,5450,5450,5450,5450,0
|
|
20231206,183000,6915715550,5450,5450,5450,5450,0
|
|
20231206,182900,6915715550,5450,5450,5450,5450,0
|
|
20231206,182800,6915715550,5450,5450,5450,5450,0
|
|
20231206,182700,6915715550,5450,5450,5450,5450,0
|
|
20231206,182600,6915715550,5450,5450,5450,5450,0
|
|
20231206,182500,6915715550,5450,5450,5450,5450,0
|
|
20231206,182400,6915715550,5450,5450,5450,5450,0
|
|
20231206,182300,6915715550,5450,5450,5450,5450,0
|
|
20231206,182200,6915715550,5450,5450,5450,5450,0
|
|
20231206,182100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,182000,6915715550,5450,5450,5450,5450,0
|
|
20231206,181900,6915715550,5450,5450,5450,5450,0
|
|
20231206,181800,6915715550,5450,5450,5450,5450,0
|
|
20231206,181700,6915715550,5450,5450,5450,5450,0
|
|
20231206,181600,6915715550,5450,5450,5450,5450,0
|
|
20231206,181500,6915715550,5450,5450,5450,5450,0
|
|
20231206,181400,6915715550,5450,5450,5450,5450,0
|
|
20231206,181300,6915715550,5450,5450,5450,5450,0
|
|
20231206,181200,6915715550,5450,5450,5450,5450,0
|
|
20231206,181100,6915715550,5450,5450,5450,5450,0
|
|
20231206,181000,6915715550,5450,5450,5450,5450,0
|
|
20231206,180900,6915715550,5450,5450,5450,5450,0
|
|
20231206,180800,6915715550,5450,5450,5450,5450,0
|
|
20231206,180700,6915715550,5450,5450,5450,5450,0
|
|
20231206,180600,6915715550,5450,5450,5450,5450,0
|
|
20231206,180500,6915715550,5450,5450,5450,5450,0
|
|
20231206,180400,6915715550,5450,5450,5450,5450,0
|
|
20231206,180300,6915715550,5450,5450,5450,5450,0
|
|
20231206,180200,6915715550,5450,5450,5450,5450,0
|
|
20231206,180100,6915715550,5450,5450,5450,5450,0
|
|
20231206,180000,6915715550,5450,5450,5450,5450,0
|
|
20231206,175900,6915715550,5450,5450,5450,5450,0
|
|
20231206,175800,6915715550,5450,5450,5450,5450,0
|
|
20231206,175700,6915715550,5450,5450,5450,5450,0
|
|
20231206,175600,6915715550,5450,5450,5450,5450,0
|
|
20231206,175500,6915715550,5450,5450,5450,5450,0
|
|
20231206,175400,6915715550,5450,5450,5450,5450,0
|
|
20231206,175300,6915715550,5450,5450,5450,5450,0
|
|
20231206,175200,6915715550,5450,5450,5450,5450,0
|
|
20231206,175100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,175000,6915715550,5450,5450,5450,5450,0
|
|
20231206,174900,6915715550,5450,5450,5450,5450,0
|
|
20231206,174800,6915715550,5450,5450,5450,5450,0
|
|
20231206,174700,6915715550,5450,5450,5450,5450,0
|
|
20231206,174600,6915715550,5450,5450,5450,5450,0
|
|
20231206,174500,6915715550,5450,5450,5450,5450,0
|
|
20231206,174400,6915715550,5450,5450,5450,5450,0
|
|
20231206,174300,6915715550,5450,5450,5450,5450,0
|
|
20231206,174200,6915715550,5450,5450,5450,5450,0
|
|
20231206,174100,6915715550,5450,5450,5450,5450,0
|
|
20231206,174000,6915715550,5450,5450,5450,5450,0
|
|
20231206,173900,6915715550,5450,5450,5450,5450,0
|
|
20231206,173800,6915715550,5450,5450,5450,5450,0
|
|
20231206,173700,6915715550,5450,5450,5450,5450,0
|
|
20231206,173600,6915715550,5450,5450,5450,5450,0
|
|
20231206,173500,6915715550,5450,5450,5450,5450,0
|
|
20231206,173400,6915715550,5450,5450,5450,5450,0
|
|
20231206,173300,6915715550,5450,5450,5450,5450,0
|
|
20231206,173200,6915715550,5450,5450,5450,5450,0
|
|
20231206,173100,6915715550,5450,5450,5450,5450,0
|
|
20231206,173000,6915715550,5450,5450,5450,5450,0
|
|
20231206,172900,6915715550,5450,5450,5450,5450,0
|
|
20231206,172800,6915715550,5450,5450,5450,5450,0
|
|
20231206,172700,6915715550,5450,5450,5450,5450,0
|
|
20231206,172600,6915715550,5450,5450,5450,5450,0
|
|
20231206,172500,6915715550,5450,5450,5450,5450,0
|
|
20231206,172400,6915715550,5450,5450,5450,5450,0
|
|
20231206,172300,6915715550,5450,5450,5450,5450,0
|
|
20231206,172200,6915715550,5450,5450,5450,5450,0
|
|
20231206,172100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,172000,6915715550,5450,5450,5450,5450,0
|
|
20231206,171900,6915715550,5450,5450,5450,5450,0
|
|
20231206,171800,6915715550,5450,5450,5450,5450,0
|
|
20231206,171700,6915715550,5450,5450,5450,5450,0
|
|
20231206,171600,6915715550,5450,5450,5450,5450,0
|
|
20231206,171500,6915715550,5450,5450,5450,5450,0
|
|
20231206,171400,6915715550,5450,5450,5450,5450,0
|
|
20231206,171300,6915715550,5450,5450,5450,5450,0
|
|
20231206,171200,6915715550,5450,5450,5450,5450,0
|
|
20231206,171100,6915715550,5450,5450,5450,5450,0
|
|
20231206,171000,6915715550,5450,5450,5450,5450,0
|
|
20231206,170900,6915715550,5450,5450,5450,5450,0
|
|
20231206,170800,6915715550,5450,5450,5450,5450,0
|
|
20231206,170700,6915715550,5450,5450,5450,5450,0
|
|
20231206,170600,6915715550,5450,5450,5450,5450,0
|
|
20231206,170500,6915715550,5450,5450,5450,5450,0
|
|
20231206,170400,6915715550,5450,5450,5450,5450,0
|
|
20231206,170300,6915715550,5450,5450,5450,5450,0
|
|
20231206,170200,6915715550,5450,5450,5450,5450,0
|
|
20231206,170100,6915715550,5450,5450,5450,5450,0
|
|
20231206,170000,6915715550,5450,5450,5450,5450,0
|
|
20231206,165900,6915715550,5450,5450,5450,5450,0
|
|
20231206,165800,6915715550,5450,5450,5450,5450,0
|
|
20231206,165700,6915715550,5450,5450,5450,5450,0
|
|
20231206,165600,6915715550,5450,5450,5450,5450,0
|
|
20231206,165500,6915715550,5450,5450,5450,5450,0
|
|
20231206,165400,6915715550,5450,5450,5450,5450,0
|
|
20231206,165300,6915715550,5450,5450,5450,5450,0
|
|
20231206,165200,6915715550,5450,5450,5450,5450,0
|
|
20231206,165100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,165000,6915715550,5450,5450,5450,5450,0
|
|
20231206,164900,6915715550,5450,5450,5450,5450,0
|
|
20231206,164800,6915715550,5450,5450,5450,5450,0
|
|
20231206,164700,6915715550,5450,5450,5450,5450,0
|
|
20231206,164600,6915715550,5450,5450,5450,5450,0
|
|
20231206,164500,6915715550,5450,5450,5450,5450,0
|
|
20231206,164400,6915715550,5450,5450,5450,5450,0
|
|
20231206,164300,6915715550,5450,5450,5450,5450,0
|
|
20231206,164200,6915715550,5450,5450,5450,5450,0
|
|
20231206,164100,6915715550,5450,5450,5450,5450,0
|
|
20231206,164000,6915715550,5450,5450,5450,5450,0
|
|
20231206,163900,6915715550,5450,5450,5450,5450,0
|
|
20231206,163800,6915715550,5450,5450,5450,5450,0
|
|
20231206,163700,6915715550,5450,5450,5450,5450,0
|
|
20231206,163600,6915715550,5450,5450,5450,5450,0
|
|
20231206,163500,6915715550,5450,5450,5450,5450,0
|
|
20231206,163400,6915715550,5450,5450,5450,5450,0
|
|
20231206,163300,6915715550,5450,5450,5450,5450,0
|
|
20231206,163200,6915715550,5450,5450,5450,5450,0
|
|
20231206,163100,6915715550,5450,5450,5450,5450,0
|
|
20231206,163000,6915715550,5450,5450,5450,5450,0
|
|
20231206,162900,6915715550,5450,5450,5450,5450,0
|
|
20231206,162800,6915715550,5450,5450,5450,5450,0
|
|
20231206,162700,6915715550,5450,5450,5450,5450,0
|
|
20231206,162600,6915715550,5450,5450,5450,5450,0
|
|
20231206,162500,6915715550,5450,5450,5450,5450,0
|
|
20231206,162400,6915715550,5450,5450,5450,5450,0
|
|
20231206,162300,6915715550,5450,5450,5450,5450,0
|
|
20231206,162200,6915715550,5450,5450,5450,5450,0
|
|
20231206,162100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,162000,6915715550,5450,5450,5450,5450,0
|
|
20231206,161900,6915715550,5450,5450,5450,5450,0
|
|
20231206,161800,6915715550,5450,5450,5450,5450,0
|
|
20231206,161700,6915715550,5450,5450,5450,5450,0
|
|
20231206,161600,6915715550,5450,5450,5450,5450,0
|
|
20231206,161500,6915715550,5450,5450,5450,5450,0
|
|
20231206,161400,6915715550,5450,5450,5450,5450,0
|
|
20231206,161300,6915715550,5450,5450,5450,5450,0
|
|
20231206,161200,6915715550,5450,5450,5450,5450,0
|
|
20231206,161100,6915715550,5450,5450,5450,5450,0
|
|
20231206,161000,6915715550,5450,5450,5450,5450,0
|
|
20231206,160900,6915715550,5450,5450,5450,5450,0
|
|
20231206,160800,6915715550,5450,5450,5450,5450,0
|
|
20231206,160700,6915715550,5450,5450,5450,5450,0
|
|
20231206,160600,6915715550,5450,5450,5450,5450,0
|
|
20231206,160500,6915715550,5450,5450,5450,5450,0
|
|
20231206,160400,6915715550,5450,5450,5450,5450,0
|
|
20231206,160300,6915715550,5450,5450,5450,5450,0
|
|
20231206,160200,6915715550,5450,5450,5450,5450,0
|
|
20231206,160100,6915715550,5450,5450,5450,5450,0
|
|
20231206,160000,6915715550,5450,5450,5450,5450,0
|
|
20231206,155900,6915715550,5450,5450,5450,5450,0
|
|
20231206,155800,6915715550,5450,5450,5450,5450,0
|
|
20231206,155700,6915715550,5450,5450,5450,5450,0
|
|
20231206,155600,6915715550,5450,5450,5450,5450,0
|
|
20231206,155500,6915715550,5450,5450,5450,5450,0
|
|
20231206,155400,6915715550,5450,5450,5450,5450,0
|
|
20231206,155300,6915715550,5450,5450,5450,5450,0
|
|
20231206,155200,6915715550,5450,5450,5450,5450,0
|
|
20231206,155100,6915715550,5450,5450,5450,5450,7949
|
|
20231206,155000,6915715550,5450,5450,5450,5450,0
|
|
20231206,154900,6915715550,5450,5450,5450,5450,0
|
|
20231206,154800,6915715550,5450,5450,5450,5450,0
|
|
20231206,154700,6915715550,5450,5450,5450,5450,0
|
|
20231206,154600,6915715550,5450,5450,5450,5450,0
|
|
20231206,154500,6915715550,5450,5450,5450,5450,0
|
|
20231206,154400,6915715550,5450,5450,5450,5450,0
|
|
20231206,154300,6915715550,5450,5450,5450,5450,0
|
|
20231206,154200,6915715550,5450,5450,5450,5450,0
|
|
20231206,154100,6915715550,5450,5450,5450,5450,0
|
|
20231206,154000,6915715550,5450,5450,5450,5450,0
|
|
20231206,153900,6915715550,5450,5450,5450,5450,0
|
|
20231206,153800,6915715550,5450,5450,5450,5450,0
|
|
20231206,153700,6915715550,5450,5450,5450,5450,0
|
|
20231206,153600,6915715550,5450,5450,5450,5450,0
|
|
20231206,153500,6915715550,5450,5450,5450,5450,0
|
|
20231206,153400,6915715550,5450,5450,5450,5450,0
|
|
20231206,153300,6915715550,5450,5450,5450,5450,0
|
|
20231206,153200,6915715550,5450,5450,5450,5450,0
|
|
20231206,153100,6915715550,5450,5450,5450,5450,0
|
|
20231206,153000,6915715550,5450,5450,5450,5450,7949
|
|
20231206,152900,6872393500,5330,5330,5330,5330,0
|
|
20231206,152800,6872393500,5330,5330,5330,5330,0
|
|
20231206,152700,6872393500,5330,5330,5330,5330,0
|
|
20231206,152600,6872393500,5330,5330,5330,5330,0
|
|
20231206,152500,6872393500,5330,5330,5330,5330,0
|
|
20231206,152400,6872393500,5330,5330,5330,5330,0
|
|
20231206,152300,6872393500,5330,5330,5330,5330,0
|
|
20231206,152200,6872393500,5330,5330,5330,5330,0
|
|
20231206,152100,6872393500,5330,5330,5330,5330,0
|
|
20231206,152000,6872393500,5330,5330,5330,5330,0
|
|
20231206,151900,6872393500,5330,5290,5340,5290,3954
|
|
20231206,151800,6851403700,5300,5310,5310,5300,1092
|
|
20231206,151700,6845615130,5300,5300,5320,5270,2172
|
|
20231206,151600,6834095570,5300,5260,5300,5250,2093
|
|
20231206,151500,6823053790,5230,5260,5270,5220,2392
|
|
20231206,151400,6810520810,5250,5250,5250,5240,1422
|
|
20231206,151300,6803056140,5250,5250,5250,5240,30
|
|
20231206,151200,6802898660,5240,5230,5240,5220,792
|
|
20231206,151100,6798750220,5220,5240,5270,5220,2104
|
|
20231206,151000,6787699230,5220,5240,5260,5220,1857
|
|
20231206,150900,6777958430,5240,5250,5250,5220,3467
|
|
20231206,150800,6759795170,5230,5230,5270,5220,1930
|
|
20231206,150700,6749655930,5220,5190,5230,5190,1685
|
|
20231206,150600,6740908480,5190,5170,5190,5150,2322
|
|
20231206,150500,6728878650,5130,5180,5180,5120,4786
|
|
20231206,150400,6704335850,5190,5250,5250,5150,4213
|
|
20231206,150300,6682522430,5250,5220,5250,5200,2387
|
|
20231206,150200,6670050220,5250,5260,5270,5190,1655
|
|
20231206,150100,6661383480,5260,5180,5280,5180,5437
|
|
20231206,150000,6633091240,5170,5150,5190,5140,2927
|
|
20231206,145900,6618015070,5140,5120,5180,5120,3326
|
|
20231206,145800,6600925520,5120,5150,5160,5100,5925
|
|
20231206,145700,6570622530,5120,5250,5250,5120,11958
|
|
20231206,145600,6508318990,5250,5340,5350,5250,6141
|
|
20231206,145500,6475789300,5340,5410,5410,5340,3965
|
|
20231206,145400,6454492180,5400,5440,5440,5400,722
|
|
20231206,145300,6450578150,5440,5470,5470,5430,810
|
|
20231206,145200,6446171860,5440,5470,5490,5440,1478
|
|
20231206,145100,6438090250,5490,5470,5490,5470,1657
|
|
20231206,145000,6429024540,5470,5460,5470,5380,3820
|
|
20231206,144900,6408282190,5440,5430,5470,5420,2123
|
|
20231206,144800,6396736460,5400,5390,5450,5380,3857
|
|
20231206,144700,6375914420,5390,5450,5450,5390,5394
|
|
20231206,144600,6346777640,5440,5480,5480,5400,7590
|
|
20231206,144500,6305512630,5490,5480,5520,5460,984
|
|
20231206,144400,6300119830,5490,5530,5530,5430,3904
|
|
20231206,144300,6278806170,5530,5620,5620,5450,12619
|
|
20231206,144200,6209094030,5630,5590,5640,5590,135
|
|
20231206,144100,6208337150,5590,5580,5630,5580,5678
|
|
20231206,144000,6176504140,5590,5610,5610,5580,7320
|
|
20231206,143900,6135605170,5610,5650,5680,5610,2271
|
|
20231206,143800,6122810680,5650,5650,5680,5650,138
|
|
20231206,143700,6122030790,5680,5680,5680,5640,1102
|
|
20231206,143600,6115796440,5670,5720,5720,5670,2383
|
|
20231206,143500,6102213660,5730,5800,5810,5700,3010
|
|
20231206,143400,6084954290,5810,5780,5820,5780,2023
|
|
20231206,143300,6073208630,5790,5770,5790,5700,2599
|
|
20231206,143200,6058309160,5780,5770,5780,5760,3147
|
|
20231206,143100,6040126860,5760,5780,5780,5760,1687
|
|
20231206,143000,6030398180,5770,5750,5770,5730,3291
|
|
20231206,142900,6011433870,5750,5690,5750,5690,998
|
|
20231206,142800,6005736330,5700,5690,5700,5690,78
|
|
20231206,142700,6005292260,5700,5650,5700,5650,885
|
|
20231206,142600,6000283490,5640,5650,5680,5640,2330
|
|
20231206,142500,5987115840,5670,5620,5700,5580,1199
|
|
20231206,142400,5980385550,5620,5720,5720,5620,8055
|
|
20231206,142300,5934734060,5730,5730,5760,5720,1126
|
|
20231206,142200,5928285630,5740,5750,5760,5730,5284
|
|
20231206,142100,5897997830,5750,5740,5780,5740,287
|
|
20231206,142000,5896348660,5740,5780,5780,5740,5137
|
|
20231206,141900,5866753650,5780,5760,5780,5750,562
|
|
20231206,141800,5863518620,5760,5840,5870,5750,12056
|
|
20231206,141700,5793418900,5840,5790,5840,5790,16955
|
|
20231206,141600,5695029590,5790,5780,5790,5770,4712
|
|
20231206,141500,5667784420,5790,5750,5790,5740,3356
|
|
20231206,141400,5648411320,5750,5770,5790,5740,3927
|
|
20231206,141300,5625731180,5770,5760,5770,5710,1171
|
|
20231206,141200,5618993180,5780,5800,5800,5710,3849
|
|
20231206,141100,5596724940,5790,5730,5800,5710,10476
|
|
20231206,141000,5536271260,5730,5700,5730,5700,5405
|
|
20231206,140900,5505378690,5700,5690,5700,5690,1931
|
|
20231206,140800,5494384840,5690,5670,5690,5660,1992
|
|
20231206,140700,5483088090,5660,5620,5670,5620,2027
|
|
20231206,140600,5471638020,5610,5620,5620,5610,48
|
|
20231206,140500,5471368720,5620,5600,5650,5600,123
|
|
20231206,140400,5470679380,5620,5590,5630,5590,254
|
|
20231206,140300,5469256540,5580,5600,5660,5580,488
|
|
20231206,140200,5466516680,5610,5630,5630,5610,3
|
|
20231206,140100,5466499810,5640,5610,5640,5610,109
|
|
20231206,140000,5465885080,5640,5650,5650,5590,111
|
|
20231206,135900,5465260760,5650,5600,5650,5600,293
|
|
20231206,135800,5463617560,5600,5600,5600,5570,230
|
|
20231206,135700,5462336170,5600,5570,5600,5570,148
|
|
20231206,135600,5461511180,5570,5620,5660,5550,3312
|
|
20231206,135500,5443000430,5620,5630,5640,5620,1191
|
|
20231206,135400,5436300710,5630,5630,5630,5630,56
|
|
20231206,135300,5435985430,5620,5640,5660,5620,540
|
|
20231206,135200,5432945270,5660,5660,5660,5630,59
|
|
20231206,135100,5432611360,5620,5670,5670,5610,451
|
|
20231206,135000,5430077160,5630,5630,5640,5630,65
|
|
20231206,134900,5429711100,5680,5670,5680,5620,883
|
|
20231206,134800,5424728650,5640,5660,5680,5640,133
|
|
20231206,134700,5423977140,5680,5660,5680,5660,269
|
|
20231206,134600,5422451070,5660,5660,5660,5650,78
|
|
20231206,134500,5422010280,5660,5670,5670,5660,479
|
|
20231206,134400,5419299120,5670,5660,5670,5650,1227
|
|
20231206,134300,5412351930,5660,5600,5660,5600,364
|
|
20231206,134200,5410300470,5640,5630,5640,5600,876
|
|
20231206,134100,5405373370,5600,5630,5640,5590,123
|
|
20231206,134000,5404681730,5640,5620,5640,5620,243
|
|
20231206,133900,5403315430,5620,5610,5620,5590,1168
|
|
20231206,133800,5396770230,5620,5620,5620,5610,138
|
|
20231206,133700,5395994690,5620,5580,5620,5580,4463
|
|
20231206,133600,5370989590,5580,5580,5580,5570,179
|
|
20231206,133500,5369992520,5580,5580,5580,5580,53
|
|
20231206,133400,5369696780,5570,5580,5580,5570,91
|
|
20231206,133300,5369189320,5580,5580,5590,5570,514
|
|
20231206,133200,5366320020,5580,5570,5580,5570,167
|
|
20231206,133100,5365389760,5570,5580,5590,5570,565
|
|
20231206,133000,5362238320,5580,5560,5580,5560,915
|
|
20231206,132900,5357147730,5550,5570,5570,5550,1204
|
|
20231206,132800,5350454190,5580,5590,5590,5580,401
|
|
20231206,132700,5348214910,5590,5590,5600,5590,1135
|
|
20231206,132600,5341863320,5600,5610,5610,5590,1330
|
|
20231206,132500,5334415400,5620,5610,5620,5610,324
|
|
20231206,132400,5332597660,5610,5610,5610,5610,618
|
|
20231206,132300,5329130680,5610,5570,5610,5570,411
|
|
20231206,132200,5326828130,5570,5580,5580,5560,2463
|
|
20231206,132100,5313126630,5600,5600,5600,5600,6
|
|
20231206,132000,5313093030,5600,5590,5600,5570,2452
|
|
20231206,131900,5299434170,5590,5590,5600,5570,1492
|
|
20231206,131800,5291095950,5590,5580,5600,5560,531
|
|
20231206,131700,5288132660,5560,5560,5580,5560,516
|
|
20231206,131600,5285262440,5560,5580,5580,5520,1213
|
|
20231206,131500,5278553770,5560,5590,5600,5550,1215
|
|
20231206,131400,5271796450,5590,5610,5620,5590,1440
|
|
20231206,131300,5263730400,5610,5620,5660,5610,701
|
|
20231206,131200,5259787660,5610,5620,5640,5610,1360
|
|
20231206,131100,5252143310,5620,5680,5680,5620,1382
|
|
20231206,131000,5244353820,5700,5690,5700,5640,2691
|
|
20231206,130900,5229066290,5710,5640,5720,5640,9351
|
|
20231206,130800,5175827070,5650,5680,5680,5650,524
|
|
20231206,130700,5172858500,5680,5650,5690,5650,1676
|
|
20231206,130600,5163354200,5650,5690,5700,5650,4060
|
|
20231206,130500,5140311540,5690,5640,5690,5630,4349
|
|
20231206,130400,5115697000,5640,5590,5640,5590,1017
|
|
20231206,130300,5109985680,5590,5610,5610,5570,1926
|
|
20231206,130200,5099198300,5610,5600,5620,5570,806
|
|
20231206,130100,5094688920,5600,5590,5600,5590,309
|
|
20231206,130000,5092960130,5590,5560,5590,5550,186
|
|
20231206,125900,5091926500,5560,5570,5570,5550,915
|
|
20231206,125800,5086839840,5570,5580,5580,5570,1175
|
|
20231206,125700,5080285900,5580,5550,5580,5540,647
|
|
20231206,125600,5076693700,5550,5560,5560,5550,967
|
|
20231206,125500,5071322760,5560,5570,5580,5560,402
|
|
20231206,125400,5069083490,5580,5580,5580,5580,251
|
|
20231206,125300,5067682910,5540,5540,5540,5540,99
|
|
20231206,125200,5067134450,5530,5590,5590,5530,325
|
|
20231206,125100,5065328190,5590,5600,5600,5590,511
|
|
20231206,125000,5062467050,5620,5600,5640,5500,2686
|
|
20231206,124900,5047580900,5580,5640,5650,5580,1587
|
|
20231206,124800,5038671600,5640,5620,5650,5610,1883
|
|
20231206,124700,5028063810,5600,5530,5610,5530,460
|
|
20231206,124600,5025493800,5500,5580,5580,5490,5298
|
|
20231206,124500,4996225110,5560,5600,5610,5560,597
|
|
20231206,124400,4992886340,5590,5580,5590,5560,751
|
|
20231206,124300,4988697890,5580,5530,5580,5520,1543
|
|
20231206,124200,4980106020,5490,5530,5550,5490,4912
|
|
20231206,124100,4953015300,5520,5580,5590,5520,2929
|
|
20231206,124000,4936789810,5580,5620,5620,5520,3279
|
|
20231206,123900,4918477160,5620,5650,5660,5610,1741
|
|
20231206,123800,4908674040,5650,5700,5700,5650,1273
|
|
20231206,123700,4901467730,5700,5690,5700,5650,1068
|
|
20231206,123600,4895406220,5690,5670,5720,5650,2213
|
|
20231206,123500,4882838630,5650,5710,5710,5650,1127
|
|
20231206,123400,4876456990,5700,5720,5720,5700,1352
|
|
20231206,123300,4868737800,5720,5760,5760,5710,1763
|
|
20231206,123200,4858634060,5750,5750,5770,5730,999
|
|
20231206,123100,4852886140,5750,5790,5800,5750,5011
|
|
20231206,123000,4823980470,5780,5790,5800,5780,4658
|
|
20231206,122900,4796977750,5790,5780,5800,5770,8658
|
|
20231206,122800,4746847530,5780,5770,5780,5750,8014
|
|
20231206,122700,4700597800,5770,5730,5770,5720,7711
|
|
20231206,122600,4656340650,5720,5720,5740,5700,4126
|
|
20231206,122500,4632727760,5720,5730,5730,5700,13432
|
|
20231206,122400,4556071760,5730,5670,5730,5650,10413
|
|
20231206,122300,4496741640,5670,5640,5670,5620,7426
|
|
20231206,122200,4454762820,5650,5600,5660,5600,17509
|
|
20231206,122100,4356110790,5600,5590,5600,5580,985
|
|
20231206,122000,4350599090,5590,5570,5590,5570,590
|
|
20231206,121900,4347308420,5570,5560,5570,5560,335
|
|
20231206,121800,4345445270,5540,5540,5550,5540,2615
|
|
20231206,121700,4330953120,5540,5540,5540,5540,200
|
|
20231206,121600,4329845120,5510,5510,5510,5500,345
|
|
20231206,121500,4327946280,5500,5550,5550,5500,221
|
|
20231206,121400,4326730410,5530,5540,5550,5530,1015
|
|
20231206,121300,4321097390,5550,5550,5550,5550,0
|
|
20231206,121200,4321097390,5550,5550,5550,5550,613
|
|
20231206,121100,4317695240,5560,5520,5560,5520,1175
|
|
20231206,121000,4311178410,5530,5530,5530,5530,1
|
|
20231206,120900,4311172880,5540,5530,5540,5500,859
|
|
20231206,120800,4306442900,5540,5550,5560,5530,385
|
|
20231206,120700,4304309960,5540,5530,5540,5500,110
|
|
20231206,120600,4303700960,5540,5550,5550,5540,597
|
|
20231206,120500,4300387640,5550,5500,5550,5500,188
|
|
20231206,120400,4299349990,5500,5480,5500,5460,1471
|
|
20231206,120300,4291302810,5500,5490,5500,5460,1881
|
|
20231206,120200,4281011470,5500,5490,5500,5480,963
|
|
20231206,120100,4275720440,5500,5520,5520,5490,2650
|
|
20231206,120000,4261145150,5520,5570,5570,5520,124
|
|
20231206,115900,4260458920,5570,5550,5570,5550,368
|
|
20231206,115800,4258414720,5500,5500,5550,5500,195
|
|
20231206,115700,4257341080,5480,5490,5490,5460,2929
|
|
20231206,115600,4241331020,5480,5520,5520,5480,2366
|
|
20231206,115500,4228288060,5520,5530,5530,5520,432
|
|
20231206,115400,4225903310,5520,5520,5520,5520,656
|
|
20231206,115300,4222282190,5520,5540,5540,5520,261
|
|
20231206,115200,4220841180,5520,5560,5570,5510,1562
|
|
20231206,115100,4212207830,5570,5560,5570,5560,308
|
|
20231206,115000,4210495000,5570,5580,5610,5560,1000
|
|
20231206,114900,4204904300,5560,5610,5610,5560,707
|
|
20231206,114800,4200966380,5610,5610,5620,5580,1224
|
|
20231206,114700,4194099530,5610,5590,5620,5570,2361
|
|
20231206,114600,4180862660,5600,5600,5610,5560,3176
|
|
20231206,114500,4163114930,5600,5600,5610,5580,1823
|
|
20231206,114400,4152910110,5600,5560,5600,5560,1644
|
|
20231206,114300,4143721810,5530,5530,5550,5530,3291
|
|
20231206,114200,4125521040,5520,5510,5520,5510,598
|
|
20231206,114100,4122226020,5510,5480,5510,5480,146
|
|
20231206,114000,4121421590,5470,5570,5570,5460,2882
|
|
20231206,113900,4105599790,5570,5570,5570,5570,832
|
|
20231206,113800,4100965550,5580,5570,5590,5570,701
|
|
20231206,113700,4097053670,5570,5520,5570,5500,1329
|
|
20231206,113600,4089704020,5520,5550,5550,5520,68
|
|
20231206,113500,4089328190,5550,5510,5560,5510,193
|
|
20231206,113400,4088263810,5510,5530,5560,5510,1632
|
|
20231206,113300,4079249900,5530,5550,5550,5530,1276
|
|
20231206,113200,4072177330,5540,5550,5570,5540,857
|
|
20231206,113100,4067419100,5600,5460,5600,5450,1702
|
|
20231206,113000,4058050820,5460,5520,5570,5450,2653
|
|
20231206,112900,4043422760,5510,5620,5650,5410,11141
|
|
20231206,112800,3981193260,5600,5460,5620,5460,5253
|
|
20231206,112700,3952035170,5430,5460,5460,5410,1445
|
|
20231206,112600,3944197800,5460,5470,5470,5460,179
|
|
20231206,112500,3943220100,5480,5520,5520,5480,471
|
|
20231206,112400,3940626390,5520,5540,5550,5520,586
|
|
20231206,112300,3937390360,5540,5540,5540,5520,659
|
|
20231206,112200,3933750100,5550,5530,5550,5530,1760
|
|
20231206,112100,3924013120,5530,5570,5570,5530,619
|
|
20231206,112000,3920587270,5570,5510,5570,5510,2280
|
|
20231206,111900,3907971260,5510,5500,5520,5500,5554
|
|
20231206,111800,3877368540,5500,5450,5510,5410,542
|
|
20231206,111700,3874404830,5490,5480,5510,5450,1035
|
|
20231206,111600,3868735360,5510,5500,5510,5450,575
|
|
20231206,111500,3865583270,5470,5500,5520,5450,792
|
|
20231206,111400,3861246830,5500,5430,5500,5420,1680
|
|
20231206,111300,3852097110,5440,5380,5440,5360,2802
|
|
20231206,111200,3837005230,5380,5410,5430,5350,6615
|
|
20231206,111100,3801340310,5410,5470,5470,5410,5874
|
|
20231206,111000,3769386650,5470,5500,5500,5470,3811
|
|
20231206,110900,3748491600,5500,5480,5500,5460,1927
|
|
20231206,110800,3737940380,5490,5540,5540,5490,2561
|
|
20231206,110700,3723839510,5550,5500,5550,5500,1044
|
|
20231206,110600,3718080460,5500,5560,5560,5500,4458
|
|
20231206,110500,3693529470,5550,5590,5590,5550,804
|
|
20231206,110400,3689059040,5590,5600,5610,5570,1537
|
|
20231206,110300,3680452270,5570,5580,5600,5550,1248
|
|
20231206,110200,3673495080,5570,5510,5580,5500,1603
|
|
20231206,110100,3664651590,5510,5550,5580,5500,8975
|
|
20231206,110000,3614983680,5550,5610,5610,5540,4730
|
|
20231206,105900,3588608980,5610,5600,5640,5600,1463
|
|
20231206,105800,3580397910,5600,5610,5650,5600,2594
|
|
20231206,105700,3565822750,5610,5710,5710,5610,4451
|
|
20231206,105600,3540527330,5710,5720,5720,5700,2101
|
|
20231206,105500,3528536830,5720,5680,5720,5640,10111
|
|
20231206,105400,3470955740,5690,5560,5700,5560,6187
|
|
20231206,105300,3436164330,5560,5570,5590,5560,2896
|
|
20231206,105200,3420044750,5570,5590,5620,5570,1995
|
|
20231206,105100,3408923250,5590,5590,5620,5590,2036
|
|
20231206,105000,3397529110,5590,5640,5640,5590,2752
|
|
20231206,104900,3382097780,5640,5680,5700,5610,5631
|
|
20231206,104800,3350121650,5680,5650,5690,5610,427
|
|
20231206,104700,3347707510,5680,5700,5700,5590,6533
|
|
20231206,104600,3310565190,5700,5640,5700,5620,8522
|
|
20231206,104500,3262051780,5610,5610,5700,5590,4817
|
|
20231206,104400,3234820240,5600,5580,5600,5560,4915
|
|
20231206,104300,3207406800,5560,5620,5640,5560,3282
|
|
20231206,104200,3189018180,5620,5700,5710,5560,12046
|
|
20231206,104100,3121368620,5710,5540,5740,5530,15328
|
|
20231206,104000,3034971590,5550,5660,5670,5400,16016
|
|
20231206,103900,2946853730,5620,5700,5700,5620,8754
|
|
20231206,103800,2897078490,5690,5770,5770,5690,5944
|
|
20231206,103700,2863038650,5760,5740,5770,5690,3703
|
|
20231206,103600,2841899250,5700,5780,5800,5700,17805
|
|
20231206,103500,2738911030,5790,5630,5820,5630,17418
|
|
20231206,103400,2638944030,5640,5600,5640,5590,4356
|
|
20231206,103300,2614537940,5590,5630,5650,5590,6287
|
|
20231206,103200,2579312960,5650,5680,5690,5640,5103
|
|
20231206,103100,2550411720,5680,5700,5740,5650,11514
|
|
20231206,103000,2484911950,5700,5510,5790,5490,18886
|
|
20231206,102900,2378939370,5510,5770,5770,5350,40472
|
|
20231206,102800,2153895880,5770,5850,5900,5720,31956
|
|
20231206,102700,1967683530,5860,5700,5930,5680,59793
|
|
20231206,102600,1620895230,5700,5590,5720,5590,34361
|
|
20231206,102500,1426813090,5640,5500,5770,5450,72619
|
|
20231206,102400,1021111130,5460,5500,5500,5460,21641
|
|
20231206,102300,902101870,5390,5390,5390,5390,0
|
|
20231206,102200,902101870,5390,5270,5390,5250,29827
|
|
20231206,102100,742589230,5260,5180,5290,5170,12421
|
|
20231206,102000,677854970,5180,5100,5180,5100,13492
|
|
20231206,101900,608587650,5100,5090,5100,5080,8107
|
|
20231206,101800,567286600,5080,5050,5080,5050,1257
|
|
20231206,101700,560902150,5050,5050,5080,5050,3806
|
|
20231206,101600,541602400,5060,5010,5060,5000,1112
|
|
20231206,101500,536012900,5010,5030,5030,5010,47
|
|
20231206,101400,535776870,5030,5030,5030,5030,473
|
|
20231206,101300,533397680,5040,5030,5040,5030,618
|
|
20231206,101200,530287970,5030,5050,5050,5030,144
|
|
20231206,101100,529563020,5050,5030,5050,5030,328
|
|
20231206,101000,527910620,5050,5040,5060,5040,2098
|
|
20231206,100900,517318890,5040,5010,5040,5010,1704
|
|
20231206,100800,508762110,5030,4990,5030,4990,1890
|
|
20231206,100700,499298245,4990,4975,4990,4960,518
|
|
20231206,100600,496719865,4975,4955,4975,4940,226
|
|
20231206,100500,495596310,4955,4930,4955,4930,239
|
|
20231206,100400,494414390,4920,4915,4920,4915,442
|
|
20231206,100300,492240955,4915,4895,4915,4895,644
|
|
20231206,100200,489082495,4890,4885,4890,4880,1318
|
|
20231206,100100,482644450,4885,4885,4890,4885,781
|
|
20231206,100000,478827705,4885,4850,4885,4850,424
|
|
20231206,095900,476760770,4860,4890,4890,4840,1044
|
|
20231206,095800,471696270,4895,4935,4935,4895,1361
|
|
20231206,095700,465010385,4940,4945,4945,4935,2981
|
|
20231206,095600,450271170,4945,4935,4945,4935,214
|
|
20231206,095500,449214915,4930,4920,4930,4920,162
|
|
20231206,095400,448417140,4920,4910,4920,4910,639
|
|
20231206,095300,445273675,4915,4915,4915,4915,46
|
|
20231206,095200,445047585,4915,4920,4925,4915,27
|
|
20231206,095100,444914715,4925,4925,4925,4915,150
|
|
20231206,095000,444176445,4925,4910,4925,4895,52
|
|
20231206,094900,443921655,4935,4905,4935,4895,271
|
|
20231206,094800,442592405,4905,4925,4935,4905,235
|
|
20231206,094700,441437560,4950,4935,4960,4930,892
|
|
20231206,094600,437024860,4935,4910,4990,4905,1086
|
|
20231206,094500,431653020,4910,4850,4910,4830,1374
|
|
20231206,094400,424976725,4840,4835,4840,4835,104
|
|
20231206,094300,424473380,4840,4850,4850,4840,34
|
|
20231206,094200,424308670,4850,4840,4850,4840,52
|
|
20231206,094100,424056620,4845,4840,4845,4840,13
|
|
20231206,094000,423993645,4845,4840,4845,4840,42
|
|
20231206,093900,423790310,4845,4845,4850,4830,715
|
|
20231206,093800,420328225,4850,4845,4850,4805,142
|
|
20231206,093700,419640580,4845,4790,4845,4790,68
|
|
20231206,093600,419313510,4760,4775,4780,4760,220
|
|
20231206,093500,418263890,4775,4775,4775,4775,115
|
|
20231206,093400,417714765,4770,4770,4770,4770,83
|
|
20231206,093300,417318855,4770,4760,4790,4760,665
|
|
20231206,093200,414140265,4755,4780,4780,4755,3592
|
|
20231206,093100,396999625,4780,4775,4780,4775,727
|
|
20231206,093000,393528035,4790,4815,4815,4770,2812
|
|
20231206,092900,380058160,4805,4850,4850,4805,2490
|
|
20231206,092800,368054440,4850,4900,4900,4850,2883
|
|
20231206,092700,353988235,4905,4920,4945,4905,178
|
|
20231206,092600,353113120,4925,4975,4995,4925,135
|
|
20231206,092500,352442915,5030,4915,5030,4900,2528
|
|
20231206,092400,339823830,4900,4900,4900,4900,368
|
|
20231206,092300,338020630,4915,4920,4935,4900,716
|
|
20231206,092200,334510340,4940,4940,4940,4940,0
|
|
20231206,092100,334510340,4940,4940,4940,4940,631
|
|
20231206,092000,331393200,4940,4900,4940,4900,1310
|
|
20231206,091900,324953705,4900,4895,4900,4895,4618
|
|
20231206,091800,302325520,4900,4875,4900,4875,1762
|
|
20231206,091700,293699915,4875,4880,4885,4865,929
|
|
20231206,091600,289177490,4870,4835,4870,4825,1581
|
|
20231206,091500,281512730,4840,4875,4875,4840,1128
|
|
20231206,091400,276030525,4855,4915,4915,4855,1172
|
|
20231206,091300,270290155,4915,4930,4935,4900,234
|
|
20231206,091200,269141440,4930,4885,4930,4880,1888
|
|
20231206,091100,259907320,4880,5000,5000,4800,3632
|
|
20231206,091000,242175795,5010,5070,5070,5010,168
|
|
20231206,090900,241327075,5070,5050,5080,5050,151
|
|
20231206,090800,240563005,5080,5070,5090,5050,1533
|
|
20231206,090700,232778065,5080,5000,5090,5000,2644
|
|
20231206,090600,219409505,4980,4990,5010,4975,4316
|
|
20231206,090500,197812765,4990,5020,5030,4990,2612
|
|
20231206,090400,184733740,5020,5120,5120,5020,7802
|
|
20231206,090300,145024580,5100,5000,5120,4995,5935
|
|
20231206,090200,115007875,5010,4975,5050,4975,6775
|
|
20231206,090100,81094945,5000,4965,5000,4925,6417
|
|
20231206,090000,49098030,4965,4905,5020,4865,9957
|