660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,195600,5184073710,2295,2295,2295,2295,0
|
|
20231207,195500,5184073710,2295,2295,2295,2295,0
|
|
20231207,195400,5184073710,2295,2295,2295,2295,0
|
|
20231207,195300,5184073710,2295,2295,2295,2295,0
|
|
20231207,195200,5184073710,2295,2295,2295,2295,0
|
|
20231207,195100,5184073710,2295,2295,2295,2295,0
|
|
20231207,195000,5184073710,2295,2295,2295,2295,0
|
|
20231207,194900,5184073710,2295,2295,2295,2295,0
|
|
20231207,194800,5184073710,2295,2295,2295,2295,0
|
|
20231207,194700,5184073710,2295,2295,2295,2295,0
|
|
20231207,194600,5184073710,2295,2295,2295,2295,0
|
|
20231207,194500,5184073710,2295,2295,2295,2295,0
|
|
20231207,194400,5184073710,2295,2295,2295,2295,0
|
|
20231207,194300,5184073710,2295,2295,2295,2295,0
|
|
20231207,194200,5184073710,2295,2295,2295,2295,0
|
|
20231207,194100,5184073710,2295,2295,2295,2295,0
|
|
20231207,194000,5184073710,2295,2295,2295,2295,0
|
|
20231207,193900,5184073710,2295,2295,2295,2295,0
|
|
20231207,193800,5184073710,2295,2295,2295,2295,0
|
|
20231207,193700,5184073710,2295,2295,2295,2295,0
|
|
20231207,193600,5184073710,2295,2295,2295,2295,0
|
|
20231207,193500,5184073710,2295,2295,2295,2295,0
|
|
20231207,193400,5184073710,2295,2295,2295,2295,0
|
|
20231207,193300,5184073710,2295,2295,2295,2295,0
|
|
20231207,193200,5184073710,2295,2295,2295,2295,0
|
|
20231207,193100,5184073710,2295,2295,2295,2295,0
|
|
20231207,193000,5184073710,2295,2295,2295,2295,0
|
|
20231207,192900,5184073710,2295,2295,2295,2295,0
|
|
20231207,192800,5184073710,2295,2295,2295,2295,0
|
|
20231207,192700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,192600,5184073710,2295,2295,2295,2295,0
|
|
20231207,192500,5184073710,2295,2295,2295,2295,0
|
|
20231207,192400,5184073710,2295,2295,2295,2295,0
|
|
20231207,192300,5184073710,2295,2295,2295,2295,0
|
|
20231207,192200,5184073710,2295,2295,2295,2295,0
|
|
20231207,192100,5184073710,2295,2295,2295,2295,0
|
|
20231207,192000,5184073710,2295,2295,2295,2295,0
|
|
20231207,191900,5184073710,2295,2295,2295,2295,0
|
|
20231207,191800,5184073710,2295,2295,2295,2295,0
|
|
20231207,191700,5184073710,2295,2295,2295,2295,0
|
|
20231207,191600,5184073710,2295,2295,2295,2295,0
|
|
20231207,191500,5184073710,2295,2295,2295,2295,0
|
|
20231207,191400,5184073710,2295,2295,2295,2295,0
|
|
20231207,191300,5184073710,2295,2295,2295,2295,0
|
|
20231207,191200,5184073710,2295,2295,2295,2295,0
|
|
20231207,191100,5184073710,2295,2295,2295,2295,0
|
|
20231207,191000,5184073710,2295,2295,2295,2295,0
|
|
20231207,190900,5184073710,2295,2295,2295,2295,0
|
|
20231207,190800,5184073710,2295,2295,2295,2295,0
|
|
20231207,190700,5184073710,2295,2295,2295,2295,0
|
|
20231207,190600,5184073710,2295,2295,2295,2295,0
|
|
20231207,190500,5184073710,2295,2295,2295,2295,0
|
|
20231207,190400,5184073710,2295,2295,2295,2295,0
|
|
20231207,190300,5184073710,2295,2295,2295,2295,0
|
|
20231207,190200,5184073710,2295,2295,2295,2295,0
|
|
20231207,190100,5184073710,2295,2295,2295,2295,0
|
|
20231207,190000,5184073710,2295,2295,2295,2295,0
|
|
20231207,185900,5184073710,2295,2295,2295,2295,0
|
|
20231207,185800,5184073710,2295,2295,2295,2295,0
|
|
20231207,185700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,185600,5184073710,2295,2295,2295,2295,0
|
|
20231207,185500,5184073710,2295,2295,2295,2295,0
|
|
20231207,185400,5184073710,2295,2295,2295,2295,0
|
|
20231207,185300,5184073710,2295,2295,2295,2295,0
|
|
20231207,185200,5184073710,2295,2295,2295,2295,0
|
|
20231207,185100,5184073710,2295,2295,2295,2295,0
|
|
20231207,185000,5184073710,2295,2295,2295,2295,0
|
|
20231207,184900,5184073710,2295,2295,2295,2295,0
|
|
20231207,184800,5184073710,2295,2295,2295,2295,0
|
|
20231207,184700,5184073710,2295,2295,2295,2295,0
|
|
20231207,184600,5184073710,2295,2295,2295,2295,0
|
|
20231207,184500,5184073710,2295,2295,2295,2295,0
|
|
20231207,184400,5184073710,2295,2295,2295,2295,0
|
|
20231207,184300,5184073710,2295,2295,2295,2295,0
|
|
20231207,184200,5184073710,2295,2295,2295,2295,0
|
|
20231207,184100,5184073710,2295,2295,2295,2295,0
|
|
20231207,184000,5184073710,2295,2295,2295,2295,0
|
|
20231207,183900,5184073710,2295,2295,2295,2295,0
|
|
20231207,183800,5184073710,2295,2295,2295,2295,0
|
|
20231207,183700,5184073710,2295,2295,2295,2295,0
|
|
20231207,183600,5184073710,2295,2295,2295,2295,0
|
|
20231207,183500,5184073710,2295,2295,2295,2295,0
|
|
20231207,183400,5184073710,2295,2295,2295,2295,0
|
|
20231207,183300,5184073710,2295,2295,2295,2295,0
|
|
20231207,183200,5184073710,2295,2295,2295,2295,0
|
|
20231207,183100,5184073710,2295,2295,2295,2295,0
|
|
20231207,183000,5184073710,2295,2295,2295,2295,0
|
|
20231207,182900,5184073710,2295,2295,2295,2295,0
|
|
20231207,182800,5184073710,2295,2295,2295,2295,0
|
|
20231207,182700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,182600,5184073710,2295,2295,2295,2295,0
|
|
20231207,182500,5184073710,2295,2295,2295,2295,0
|
|
20231207,182400,5184073710,2295,2295,2295,2295,0
|
|
20231207,182300,5184073710,2295,2295,2295,2295,0
|
|
20231207,182200,5184073710,2295,2295,2295,2295,0
|
|
20231207,182100,5184073710,2295,2295,2295,2295,0
|
|
20231207,182000,5184073710,2295,2295,2295,2295,0
|
|
20231207,181900,5184073710,2295,2295,2295,2295,0
|
|
20231207,181800,5184073710,2295,2295,2295,2295,0
|
|
20231207,181700,5184073710,2295,2295,2295,2295,0
|
|
20231207,181600,5184073710,2295,2295,2295,2295,0
|
|
20231207,181500,5184073710,2295,2295,2295,2295,0
|
|
20231207,181400,5184073710,2295,2295,2295,2295,0
|
|
20231207,181300,5184073710,2295,2295,2295,2295,0
|
|
20231207,181200,5184073710,2295,2295,2295,2295,0
|
|
20231207,181100,5184073710,2295,2295,2295,2295,0
|
|
20231207,181000,5184073710,2295,2295,2295,2295,0
|
|
20231207,180900,5184073710,2295,2295,2295,2295,0
|
|
20231207,180800,5184073710,2295,2295,2295,2295,0
|
|
20231207,180700,5184073710,2295,2295,2295,2295,0
|
|
20231207,180600,5184073710,2295,2295,2295,2295,0
|
|
20231207,180500,5184073710,2295,2295,2295,2295,0
|
|
20231207,180400,5184073710,2295,2295,2295,2295,0
|
|
20231207,180300,5184073710,2295,2295,2295,2295,0
|
|
20231207,180200,5184073710,2295,2295,2295,2295,0
|
|
20231207,180100,5184073710,2295,2295,2295,2295,0
|
|
20231207,180000,5184073710,2295,2295,2295,2295,0
|
|
20231207,175900,5184073710,2295,2295,2295,2295,0
|
|
20231207,175800,5184073710,2295,2295,2295,2295,0
|
|
20231207,175700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,175600,5184073710,2295,2295,2295,2295,0
|
|
20231207,175500,5184073710,2295,2295,2295,2295,0
|
|
20231207,175400,5184073710,2295,2295,2295,2295,0
|
|
20231207,175300,5184073710,2295,2295,2295,2295,0
|
|
20231207,175200,5184073710,2295,2295,2295,2295,0
|
|
20231207,175100,5184073710,2295,2295,2295,2295,0
|
|
20231207,175000,5184073710,2295,2295,2295,2295,0
|
|
20231207,174900,5184073710,2295,2295,2295,2295,0
|
|
20231207,174800,5184073710,2295,2295,2295,2295,0
|
|
20231207,174700,5184073710,2295,2295,2295,2295,0
|
|
20231207,174600,5184073710,2295,2295,2295,2295,0
|
|
20231207,174500,5184073710,2295,2295,2295,2295,0
|
|
20231207,174400,5184073710,2295,2295,2295,2295,0
|
|
20231207,174300,5184073710,2295,2295,2295,2295,0
|
|
20231207,174200,5184073710,2295,2295,2295,2295,0
|
|
20231207,174100,5184073710,2295,2295,2295,2295,0
|
|
20231207,174000,5184073710,2295,2295,2295,2295,0
|
|
20231207,173900,5184073710,2295,2295,2295,2295,0
|
|
20231207,173800,5184073710,2295,2295,2295,2295,0
|
|
20231207,173700,5184073710,2295,2295,2295,2295,0
|
|
20231207,173600,5184073710,2295,2295,2295,2295,0
|
|
20231207,173500,5184073710,2295,2295,2295,2295,0
|
|
20231207,173400,5184073710,2295,2295,2295,2295,0
|
|
20231207,173300,5184073710,2295,2295,2295,2295,0
|
|
20231207,173200,5184073710,2295,2295,2295,2295,0
|
|
20231207,173100,5184073710,2295,2295,2295,2295,0
|
|
20231207,173000,5184073710,2295,2295,2295,2295,0
|
|
20231207,172900,5184073710,2295,2295,2295,2295,0
|
|
20231207,172800,5184073710,2295,2295,2295,2295,0
|
|
20231207,172700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,172600,5184073710,2295,2295,2295,2295,0
|
|
20231207,172500,5184073710,2295,2295,2295,2295,0
|
|
20231207,172400,5184073710,2295,2295,2295,2295,0
|
|
20231207,172300,5184073710,2295,2295,2295,2295,0
|
|
20231207,172200,5184073710,2295,2295,2295,2295,0
|
|
20231207,172100,5184073710,2295,2295,2295,2295,0
|
|
20231207,172000,5184073710,2295,2295,2295,2295,0
|
|
20231207,171900,5184073710,2295,2295,2295,2295,0
|
|
20231207,171800,5184073710,2295,2295,2295,2295,0
|
|
20231207,171700,5184073710,2295,2295,2295,2295,0
|
|
20231207,171600,5184073710,2295,2295,2295,2295,0
|
|
20231207,171500,5184073710,2295,2295,2295,2295,0
|
|
20231207,171400,5184073710,2295,2295,2295,2295,0
|
|
20231207,171300,5184073710,2295,2295,2295,2295,0
|
|
20231207,171200,5184073710,2295,2295,2295,2295,0
|
|
20231207,171100,5184073710,2295,2295,2295,2295,0
|
|
20231207,171000,5184073710,2295,2295,2295,2295,0
|
|
20231207,170900,5184073710,2295,2295,2295,2295,0
|
|
20231207,170800,5184073710,2295,2295,2295,2295,0
|
|
20231207,170700,5184073710,2295,2295,2295,2295,0
|
|
20231207,170600,5184073710,2295,2295,2295,2295,0
|
|
20231207,170500,5184073710,2295,2295,2295,2295,0
|
|
20231207,170400,5184073710,2295,2295,2295,2295,0
|
|
20231207,170300,5184073710,2295,2295,2295,2295,0
|
|
20231207,170200,5184073710,2295,2295,2295,2295,0
|
|
20231207,170100,5184073710,2295,2295,2295,2295,0
|
|
20231207,170000,5184073710,2295,2295,2295,2295,0
|
|
20231207,165900,5184073710,2295,2295,2295,2295,0
|
|
20231207,165800,5184073710,2295,2295,2295,2295,0
|
|
20231207,165700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,165600,5184073710,2295,2295,2295,2295,0
|
|
20231207,165500,5184073710,2295,2295,2295,2295,0
|
|
20231207,165400,5184073710,2295,2295,2295,2295,0
|
|
20231207,165300,5184073710,2295,2295,2295,2295,0
|
|
20231207,165200,5184073710,2295,2295,2295,2295,0
|
|
20231207,165100,5184073710,2295,2295,2295,2295,0
|
|
20231207,165000,5184073710,2295,2295,2295,2295,0
|
|
20231207,164900,5184073710,2295,2295,2295,2295,0
|
|
20231207,164800,5184073710,2295,2295,2295,2295,0
|
|
20231207,164700,5184073710,2295,2295,2295,2295,0
|
|
20231207,164600,5184073710,2295,2295,2295,2295,0
|
|
20231207,164500,5184073710,2295,2295,2295,2295,0
|
|
20231207,164400,5184073710,2295,2295,2295,2295,0
|
|
20231207,164300,5184073710,2295,2295,2295,2295,0
|
|
20231207,164200,5184073710,2295,2295,2295,2295,0
|
|
20231207,164100,5184073710,2295,2295,2295,2295,0
|
|
20231207,164000,5184073710,2295,2295,2295,2295,0
|
|
20231207,163900,5184073710,2295,2295,2295,2295,0
|
|
20231207,163800,5184073710,2295,2295,2295,2295,0
|
|
20231207,163700,5184073710,2295,2295,2295,2295,0
|
|
20231207,163600,5184073710,2295,2295,2295,2295,0
|
|
20231207,163500,5184073710,2295,2295,2295,2295,0
|
|
20231207,163400,5184073710,2295,2295,2295,2295,0
|
|
20231207,163300,5184073710,2295,2295,2295,2295,0
|
|
20231207,163200,5184073710,2295,2295,2295,2295,0
|
|
20231207,163100,5184073710,2295,2295,2295,2295,0
|
|
20231207,163000,5184073710,2295,2295,2295,2295,0
|
|
20231207,162900,5184073710,2295,2295,2295,2295,0
|
|
20231207,162800,5184073710,2295,2295,2295,2295,0
|
|
20231207,162700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,162600,5184073710,2295,2295,2295,2295,0
|
|
20231207,162500,5184073710,2295,2295,2295,2295,0
|
|
20231207,162400,5184073710,2295,2295,2295,2295,0
|
|
20231207,162300,5184073710,2295,2295,2295,2295,0
|
|
20231207,162200,5184073710,2295,2295,2295,2295,0
|
|
20231207,162100,5184073710,2295,2295,2295,2295,0
|
|
20231207,162000,5184073710,2295,2295,2295,2295,0
|
|
20231207,161900,5184073710,2295,2295,2295,2295,0
|
|
20231207,161800,5184073710,2295,2295,2295,2295,0
|
|
20231207,161700,5184073710,2295,2295,2295,2295,0
|
|
20231207,161600,5184073710,2295,2295,2295,2295,0
|
|
20231207,161500,5184073710,2295,2295,2295,2295,0
|
|
20231207,161400,5184073710,2295,2295,2295,2295,0
|
|
20231207,161300,5184073710,2295,2295,2295,2295,0
|
|
20231207,161200,5184073710,2295,2295,2295,2295,0
|
|
20231207,161100,5184073710,2295,2295,2295,2295,0
|
|
20231207,161000,5184073710,2295,2295,2295,2295,0
|
|
20231207,160900,5184073710,2295,2295,2295,2295,0
|
|
20231207,160800,5184073710,2295,2295,2295,2295,0
|
|
20231207,160700,5184073710,2295,2295,2295,2295,0
|
|
20231207,160600,5184073710,2295,2295,2295,2295,0
|
|
20231207,160500,5184073710,2295,2295,2295,2295,0
|
|
20231207,160400,5184073710,2295,2295,2295,2295,0
|
|
20231207,160300,5184073710,2295,2295,2295,2295,0
|
|
20231207,160200,5184073710,2295,2295,2295,2295,0
|
|
20231207,160100,5184073710,2295,2295,2295,2295,0
|
|
20231207,160000,5184073710,2295,2295,2295,2295,0
|
|
20231207,155900,5184073710,2295,2295,2295,2295,0
|
|
20231207,155800,5184073710,2295,2295,2295,2295,0
|
|
20231207,155700,5184073710,2295,2295,2295,2295,19610
|
|
20231207,155600,5184073710,2295,2295,2295,2295,0
|
|
20231207,155500,5184073710,2295,2295,2295,2295,0
|
|
20231207,155400,5184073710,2295,2295,2295,2295,0
|
|
20231207,155300,5184073710,2295,2295,2295,2295,0
|
|
20231207,155200,5184073710,2295,2295,2295,2295,0
|
|
20231207,155100,5184073710,2295,2295,2295,2295,0
|
|
20231207,155000,5184073710,2295,2295,2295,2295,0
|
|
20231207,154900,5184073710,2295,2295,2295,2295,0
|
|
20231207,154800,5184073710,2295,2295,2295,2295,0
|
|
20231207,154700,5184073710,2295,2295,2295,2295,0
|
|
20231207,154600,5184073710,2295,2295,2295,2295,0
|
|
20231207,154500,5184073710,2295,2295,2295,2295,0
|
|
20231207,154400,5184073710,2295,2295,2295,2295,0
|
|
20231207,154300,5184073710,2295,2295,2295,2295,0
|
|
20231207,154200,5184073710,2295,2295,2295,2295,0
|
|
20231207,154100,5184073710,2295,2295,2295,2295,0
|
|
20231207,154000,5184073710,2295,2295,2295,2295,0
|
|
20231207,153900,5184073710,2295,2295,2295,2295,0
|
|
20231207,153800,5184073710,2295,2295,2295,2295,0
|
|
20231207,153700,5184073710,2295,2295,2295,2295,0
|
|
20231207,153600,5184073710,2295,2295,2295,2295,0
|
|
20231207,153500,5184073710,2295,2295,2295,2295,0
|
|
20231207,153400,5184073710,2295,2295,2295,2295,0
|
|
20231207,153300,5184073710,2295,2295,2295,2295,0
|
|
20231207,153200,5184073710,2295,2295,2295,2295,0
|
|
20231207,153100,5184073710,2295,2295,2295,2295,0
|
|
20231207,153000,5184073710,2295,2295,2295,2295,19610
|
|
20231207,152900,5139068760,2300,2300,2300,2300,0
|
|
20231207,152800,5139068760,2300,2300,2300,2300,0
|
|
20231207,152700,5139068760,2300,2300,2300,2300,0
|
|
20231207,152600,5139068760,2300,2300,2300,2300,0
|
|
20231207,152500,5139068760,2300,2300,2300,2300,0
|
|
20231207,152400,5139068760,2300,2300,2300,2300,0
|
|
20231207,152300,5139068760,2300,2300,2300,2300,0
|
|
20231207,152200,5139068760,2300,2300,2300,2300,0
|
|
20231207,152100,5139068760,2300,2300,2300,2300,0
|
|
20231207,152000,5139068760,2300,2300,2300,2300,0
|
|
20231207,151900,5139068760,2300,2300,2300,2290,2018
|
|
20231207,151800,5134446285,2300,2295,2300,2290,4375
|
|
20231207,151700,5124405810,2295,2290,2295,2290,1647
|
|
20231207,151600,5120633675,2295,2290,2295,2290,3603
|
|
20231207,151500,5112381330,2295,2290,2295,2290,786
|
|
20231207,151400,5110578890,2295,2290,2295,2290,3
|
|
20231207,151300,5110572010,2295,2295,2305,2295,1104
|
|
20231207,151200,5108038310,2305,2295,2305,2295,684
|
|
20231207,151100,5106467260,2300,2300,2305,2295,2196
|
|
20231207,151000,5101416540,2300,2300,2300,2300,0
|
|
20231207,150900,5101416540,2300,2295,2300,2295,1195
|
|
20231207,150800,5098672005,2300,2300,2305,2295,1766
|
|
20231207,150700,5094611885,2295,2305,2305,2295,2569
|
|
20231207,150600,5088707665,2300,2305,2305,2300,1704
|
|
20231207,150500,5084788165,2305,2300,2305,2300,303
|
|
20231207,150400,5084091250,2305,2305,2305,2305,23
|
|
20231207,150300,5084038235,2300,2300,2305,2300,8
|
|
20231207,150200,5084019830,2305,2300,2305,2300,366
|
|
20231207,150100,5083177755,2305,2305,2310,2300,3716
|
|
20231207,150000,5074613065,2310,2310,2310,2310,0
|
|
20231207,145900,5074613065,2310,2310,2310,2310,16
|
|
20231207,145800,5074576105,2305,2310,2310,2305,58
|
|
20231207,145700,5074442150,2305,2310,2310,2305,666
|
|
20231207,145600,5072906995,2310,2305,2310,2305,42
|
|
20231207,145500,5072810145,2305,2305,2305,2305,208
|
|
20231207,145400,5072330705,2310,2305,2310,2300,1075
|
|
20231207,145300,5069853050,2310,2305,2310,2305,1124
|
|
20231207,145200,5067262170,2310,2305,2310,2300,1086
|
|
20231207,145100,5064762335,2310,2305,2310,2305,1083
|
|
20231207,145000,5062265515,2310,2310,2310,2305,354
|
|
20231207,144900,5061449275,2310,2305,2310,2305,933
|
|
20231207,144800,5059298700,2305,2305,2305,2305,16
|
|
20231207,144700,5059261820,2305,2300,2305,2300,106
|
|
20231207,144600,5059017890,2300,2300,2300,2300,1204
|
|
20231207,144500,5056248690,2300,2300,2300,2300,184
|
|
20231207,144400,5055825490,2300,2305,2305,2300,987
|
|
20231207,144300,5053555350,2305,2300,2305,2300,594
|
|
20231207,144200,5052186385,2305,2305,2305,2300,30
|
|
20231207,144100,5052117335,2300,2305,2305,2300,1018
|
|
20231207,144000,5049774570,2300,2310,2310,2300,10161
|
|
20231207,143900,5026395970,2305,2310,2310,2305,76
|
|
20231207,143800,5026220660,2310,2310,2310,2310,610
|
|
20231207,143700,5024811560,2310,2310,2310,2310,100
|
|
20231207,143600,5024580560,2310,2310,2310,2305,1612
|
|
20231207,143500,5020856845,2310,2305,2310,2305,319
|
|
20231207,143400,5020120495,2305,2305,2310,2305,2439
|
|
20231207,143300,5014496430,2310,2310,2310,2310,1113
|
|
20231207,143200,5011925400,2305,2305,2310,2305,356
|
|
20231207,143100,5011104810,2305,2305,2305,2305,693
|
|
20231207,143000,5009507445,2305,2310,2310,2305,1218
|
|
20231207,142900,5006699890,2310,2305,2310,2300,914
|
|
20231207,142800,5004593160,2305,2305,2305,2305,1416
|
|
20231207,142700,5001329280,2300,2305,2305,2300,1234
|
|
20231207,142600,4998485410,2305,2305,2305,2300,1219
|
|
20231207,142500,4995676115,2305,2305,2305,2305,385
|
|
20231207,142400,4994788690,2305,2300,2305,2300,5170
|
|
20231207,142300,4982871945,2305,2300,2305,2300,2043
|
|
20231207,142200,4978167880,2295,2295,2300,2295,693
|
|
20231207,142100,4976577320,2290,2300,2300,2285,32595
|
|
20231207,142000,4901877235,2295,2300,2305,2295,24204
|
|
20231207,141900,4846233075,2305,2310,2310,2300,184
|
|
20231207,141800,4845809540,2300,2310,2310,2300,10711
|
|
20231207,141700,4821119620,2310,2310,2315,2310,841
|
|
20231207,141600,4819176410,2315,2315,2315,2305,5162
|
|
20231207,141500,4807252325,2315,2320,2320,2310,331
|
|
20231207,141400,4806486085,2320,2310,2320,2305,1922
|
|
20231207,141300,4802043160,2310,2315,2315,2305,5456
|
|
20231207,141200,4789442750,2305,2325,2330,2305,56376
|
|
20231207,141100,4658977845,2325,2330,2335,2325,512
|
|
20231207,141000,4657784765,2335,2335,2335,2320,10075
|
|
20231207,140900,4634360180,2330,2335,2335,2330,23531
|
|
20231207,140800,4579532885,2335,2335,2335,2330,514
|
|
20231207,140700,4578333910,2335,2335,2335,2335,26
|
|
20231207,140600,4578273200,2335,2335,2335,2335,900
|
|
20231207,140500,4576171700,2335,2335,2335,2335,160
|
|
20231207,140400,4575798100,2335,2330,2335,2330,182
|
|
20231207,140300,4575373705,2335,2335,2335,2330,193
|
|
20231207,140200,4574923450,2335,2335,2335,2330,54
|
|
20231207,140100,4574797400,2335,2335,2335,2330,1058
|
|
20231207,140000,4572329470,2335,2335,2335,2335,305
|
|
20231207,135900,4571617295,2335,2335,2335,2335,16
|
|
20231207,135800,4571579935,2335,2335,2335,2335,113
|
|
20231207,135700,4571316080,2335,2335,2335,2330,6712
|
|
20231207,135600,4555644310,2335,2335,2340,2330,16930
|
|
20231207,135500,4516112775,2335,2340,2340,2335,245
|
|
20231207,135400,4515540630,2340,2340,2340,2340,32
|
|
20231207,135300,4515465750,2340,2340,2340,2335,3073
|
|
20231207,135200,4508290205,2340,2340,2340,2340,238
|
|
20231207,135100,4507733285,2340,2340,2340,2335,17245
|
|
20231207,135000,4467380010,2340,2340,2340,2335,2126
|
|
20231207,134900,4462415760,2340,2340,2340,2340,8
|
|
20231207,134800,4462397040,2335,2340,2340,2335,432
|
|
20231207,134700,4461388290,2340,2340,2340,2340,13
|
|
20231207,134600,4461357870,2340,2340,2340,2340,1591
|
|
20231207,134500,4457634930,2335,2340,2340,2335,207
|
|
20231207,134400,4457151550,2340,2340,2340,2340,21
|
|
20231207,134300,4457102410,2335,2340,2340,2335,2701
|
|
20231207,134200,4450795355,2340,2340,2340,2340,256
|
|
20231207,134100,4450196315,2335,2340,2340,2335,66
|
|
20231207,134000,4450042175,2340,2340,2340,2340,990
|
|
20231207,133900,4447725575,2340,2340,2340,2340,1470
|
|
20231207,133800,4444285775,2340,2340,2340,2340,122
|
|
20231207,133700,4444000295,2340,2335,2340,2335,1664
|
|
20231207,133600,4440114750,2335,2340,2340,2335,13868
|
|
20231207,133500,4407730440,2340,2340,2340,2335,144
|
|
20231207,133400,4407394125,2340,2340,2340,2340,59
|
|
20231207,133300,4407256065,2340,2340,2340,2340,15
|
|
20231207,133200,4407220965,2340,2340,2340,2340,58
|
|
20231207,133100,4407085245,2335,2340,2340,2335,258
|
|
20231207,133000,4406482590,2340,2335,2340,2335,1219
|
|
20231207,132900,4403636185,2335,2330,2335,2330,1661
|
|
20231207,132800,4399765965,2330,2335,2335,2330,3667
|
|
20231207,132700,4391203650,2335,2335,2335,2335,1
|
|
20231207,132600,4391201315,2340,2335,2340,2335,957
|
|
20231207,132500,4388966685,2335,2345,2345,2335,4018
|
|
20231207,132400,4379564800,2345,2345,2345,2345,5
|
|
20231207,132300,4379553075,2345,2345,2345,2345,223
|
|
20231207,132200,4379030140,2345,2345,2345,2345,112
|
|
20231207,132100,4378767500,2345,2345,2345,2340,3107
|
|
20231207,132000,4371482060,2340,2340,2340,2340,320
|
|
20231207,131900,4370733260,2345,2340,2345,2340,136
|
|
20231207,131800,4370414980,2345,2345,2345,2345,1029
|
|
20231207,131700,4368001975,2345,2345,2345,2340,152
|
|
20231207,131600,4367646280,2345,2345,2345,2345,1376
|
|
20231207,131500,4364419560,2345,2345,2345,2345,99
|
|
20231207,131400,4364187405,2345,2340,2345,2340,319
|
|
20231207,131300,4363440400,2340,2340,2340,2340,1217
|
|
20231207,131200,4360592620,2340,2340,2340,2340,6258
|
|
20231207,131100,4345948900,2340,2340,2340,2340,7
|
|
20231207,131000,4345932520,2340,2335,2340,2335,333
|
|
20231207,130900,4345154550,2340,2340,2340,2340,128
|
|
20231207,130800,4344855030,2340,2340,2340,2340,510
|
|
20231207,130700,4343661630,2340,2340,2340,2340,118
|
|
20231207,130600,4343385510,2335,2335,2335,2335,4721
|
|
20231207,130500,4332361975,2340,2340,2345,2340,2066
|
|
20231207,130400,4327527370,2345,2345,2345,2340,3197
|
|
20231207,130300,4320045405,2345,2345,2345,2345,0
|
|
20231207,130200,4320045405,2345,2340,2345,2340,20
|
|
20231207,130100,4319998565,2345,2340,2345,2340,583
|
|
20231207,130000,4318634085,2340,2345,2345,2340,220
|
|
20231207,125900,4318118730,2345,2345,2345,2345,193
|
|
20231207,125800,4317666145,2345,2345,2345,2345,1015
|
|
20231207,125700,4315285970,2345,2345,2345,2345,249
|
|
20231207,125600,4314702065,2345,2345,2345,2345,8
|
|
20231207,125500,4314683305,2340,2340,2340,2340,982
|
|
20231207,125400,4312385425,2340,2340,2340,2340,2373
|
|
20231207,125300,4306832605,2340,2340,2340,2340,251
|
|
20231207,125200,4306245265,2340,2340,2340,2340,653
|
|
20231207,125100,4304717245,2335,2335,2340,2335,4186
|
|
20231207,125000,4294942850,2340,2340,2340,2340,68
|
|
20231207,124900,4294783730,2340,2340,2340,2340,879
|
|
20231207,124800,4292726870,2340,2340,2340,2335,99
|
|
20231207,124700,4292495660,2335,2340,2340,2335,2001
|
|
20231207,124600,4287823320,2340,2340,2340,2335,292
|
|
20231207,124500,4287141445,2340,2335,2340,2335,67
|
|
20231207,124400,4286984990,2340,2335,2340,2335,122
|
|
20231207,124300,4286699775,2340,2340,2340,2340,273
|
|
20231207,124200,4286060955,2335,2340,2340,2335,2206
|
|
20231207,124100,4280909930,2340,2340,2340,2340,197
|
|
20231207,124000,4280448950,2340,2340,2340,2340,850
|
|
20231207,123900,4278459950,2345,2345,2345,2345,38
|
|
20231207,123800,4278370840,2345,2345,2345,2345,0
|
|
20231207,123700,4278370840,2345,2340,2345,2340,224
|
|
20231207,123600,4277846625,2340,2340,2340,2340,1065
|
|
20231207,123500,4275354525,2340,2340,2340,2340,114
|
|
20231207,123400,4275087765,2340,2340,2340,2340,58
|
|
20231207,123300,4274952045,2340,2340,2340,2340,2097
|
|
20231207,123200,4270045065,2345,2340,2345,2340,782
|
|
20231207,123100,4268214635,2345,2345,2345,2340,1694
|
|
20231207,123000,4264245530,2345,2340,2345,2340,773
|
|
20231207,122900,4262436565,2340,2340,2345,2340,1287
|
|
20231207,122800,4259423385,2345,2345,2345,2345,22
|
|
20231207,122700,4259371795,2340,2345,2345,2340,47
|
|
20231207,122600,4259261775,2345,2340,2345,2340,40
|
|
20231207,122500,4259168125,2345,2340,2345,2340,195
|
|
20231207,122400,4258711170,2345,2345,2345,2340,1320
|
|
20231207,122300,4255617965,2345,2340,2345,2340,111
|
|
20231207,122200,4255358170,2345,2345,2345,2345,1
|
|
20231207,122100,4255355825,2345,2345,2345,2340,141
|
|
20231207,122000,4255025330,2345,2345,2345,2345,446
|
|
20231207,121900,4253979460,2345,2345,2345,2335,5539
|
|
20231207,121800,4241020100,2345,2345,2345,2345,18
|
|
20231207,121700,4240977890,2340,2345,2345,2340,1564
|
|
20231207,121600,4237312845,2345,2345,2345,2340,34
|
|
20231207,121500,4237233225,2340,2345,2345,2340,833
|
|
20231207,121400,4235281255,2345,2345,2345,2345,95
|
|
20231207,121300,4235058480,2345,2345,2345,2345,213
|
|
20231207,121200,4234558995,2345,2340,2345,2340,1425
|
|
20231207,121100,4231224485,2340,2340,2340,2335,5002
|
|
20231207,121000,4219531510,2345,2345,2345,2345,201
|
|
20231207,120900,4219060165,2345,2345,2345,2340,1313
|
|
20231207,120800,4215987580,2345,2345,2345,2345,42
|
|
20231207,120700,4215889090,2340,2345,2345,2340,999
|
|
20231207,120600,4213546475,2345,2345,2345,2335,3107
|
|
20231207,120500,4206269150,2345,2345,2345,2335,1713
|
|
20231207,120400,4202252255,2345,2340,2345,2340,12650
|
|
20231207,120300,4172651240,2340,2340,2340,2340,514
|
|
20231207,120200,4171448480,2340,2335,2340,2335,872
|
|
20231207,120100,4169408020,2335,2335,2335,2330,1174
|
|
20231207,120000,4166667280,2335,2330,2335,2330,345
|
|
20231207,115900,4165863375,2330,2330,2335,2330,753
|
|
20231207,115800,4164108845,2330,2335,2335,2330,983
|
|
20231207,115700,4161815850,2340,2340,2340,2340,436
|
|
20231207,115600,4160795610,2335,2335,2335,2335,234
|
|
20231207,115500,4160249220,2335,2335,2335,2335,1523
|
|
20231207,115400,4156693015,2335,2335,2335,2335,389
|
|
20231207,115300,4155784700,2335,2335,2335,2335,407
|
|
20231207,115200,4154834355,2335,2335,2335,2335,8
|
|
20231207,115100,4154815675,2330,2335,2335,2330,88
|
|
20231207,115000,4154610530,2335,2335,2335,2330,112
|
|
20231207,114900,4154349030,2330,2330,2330,2330,100
|
|
20231207,114800,4154116030,2335,2335,2335,2335,8
|
|
20231207,114700,4154097350,2335,2335,2335,2335,789
|
|
20231207,114600,4152255035,2340,2340,2340,2340,8
|
|
20231207,114500,4152236315,2335,2340,2340,2335,328
|
|
20231207,114400,4151469295,2340,2340,2340,2340,280
|
|
20231207,114300,4150814095,2340,2335,2340,2330,5623
|
|
20231207,114200,4137703765,2335,2335,2340,2335,311
|
|
20231207,114100,4136977080,2340,2335,2340,2335,50
|
|
20231207,114000,4136860290,2340,2340,2340,2340,102
|
|
20231207,113900,4136621610,2340,2335,2340,2335,81
|
|
20231207,113800,4136432435,2335,2340,2340,2335,198
|
|
20231207,113700,4135969965,2340,2335,2340,2335,7
|
|
20231207,113600,4135953610,2340,2335,2340,2335,349
|
|
20231207,113500,4135137055,2340,2340,2340,2340,32
|
|
20231207,113400,4135062175,2340,2335,2340,2330,1356
|
|
20231207,113300,4131897140,2335,2335,2335,2335,189
|
|
20231207,113200,4131455825,2335,2335,2335,2335,110
|
|
20231207,113100,4131198975,2335,2335,2335,2335,522
|
|
20231207,113000,4129980105,2335,2340,2340,2335,2558
|
|
20231207,112900,4124007070,2340,2340,2340,2340,202
|
|
20231207,112800,4123534390,2335,2335,2335,2335,2732
|
|
20231207,112700,4117155170,2335,2335,2335,2335,400
|
|
20231207,112600,4116221170,2335,2335,2335,2335,6328
|
|
20231207,112500,4101445290,2335,2335,2335,2335,1003
|
|
20231207,112400,4099103285,2335,2335,2335,2335,118
|
|
20231207,112300,4098827755,2335,2335,2340,2335,2107
|
|
20231207,112200,4093901465,2335,2340,2340,2335,977
|
|
20231207,112100,4091620140,2340,2340,2340,2340,512
|
|
20231207,112000,4090422060,2340,2340,2345,2340,492
|
|
20231207,111900,4089269110,2335,2345,2345,2335,2186
|
|
20231207,111800,4084162615,2345,2345,2345,2345,201
|
|
20231207,111700,4083691270,2345,2340,2345,2340,279
|
|
20231207,111600,4083037880,2345,2340,2345,2340,279
|
|
20231207,111500,4082384020,2345,2340,2345,2340,1145
|
|
20231207,111400,4079699495,2340,2340,2340,2340,1604
|
|
20231207,111300,4075946135,2340,2340,2340,2340,78
|
|
20231207,111200,4075763615,2340,2340,2345,2340,116
|
|
20231207,111100,4075491900,2345,2345,2345,2345,117
|
|
20231207,111000,4075217535,2345,2340,2345,2340,3317
|
|
20231207,110900,4067454155,2340,2345,2345,2340,117
|
|
20231207,110800,4067179815,2340,2345,2345,2340,64
|
|
20231207,110700,4067029785,2350,2350,2350,2350,146
|
|
20231207,110600,4066686685,2345,2350,2350,2345,789
|
|
20231207,110500,4064832710,2350,2350,2350,2350,76
|
|
20231207,110400,4064654110,2345,2350,2350,2345,209
|
|
20231207,110300,4064164000,2345,2345,2350,2345,740
|
|
20231207,110200,4062428390,2345,2340,2345,2340,768
|
|
20231207,110100,4060629930,2345,2345,2345,2340,6171
|
|
20231207,110000,4046173835,2350,2350,2350,2350,1050
|
|
20231207,105900,4043706335,2350,2350,2350,2350,153
|
|
20231207,105800,4043346785,2345,2345,2345,2345,526
|
|
20231207,105700,4042113315,2350,2350,2350,2350,32
|
|
20231207,105600,4042038115,2350,2350,2350,2350,206
|
|
20231207,105500,4041554015,2345,2345,2345,2345,1142
|
|
20231207,105400,4038876025,2345,2350,2350,2345,159
|
|
20231207,105300,4038503070,2345,2345,2350,2345,1590
|
|
20231207,105200,4034769020,2345,2350,2350,2345,860
|
|
20231207,105100,4032749790,2345,2345,2345,2345,0
|
|
20231207,105000,4032749790,2345,2345,2350,2345,1647
|
|
20231207,104900,4028887565,2340,2345,2345,2340,128
|
|
20231207,104800,4028587455,2345,2345,2345,2340,2181
|
|
20231207,104700,4023483595,2345,2345,2345,2340,41
|
|
20231207,104600,4023387615,2340,2340,2345,2340,5174
|
|
20231207,104500,4011276420,2345,2345,2350,2345,705
|
|
20231207,104400,4009623190,2345,2340,2345,2340,2053
|
|
20231207,104300,4004818920,2345,2340,2345,2340,9043
|
|
20231207,104200,3983653300,2345,2345,2345,2345,5990
|
|
20231207,104100,3969606750,2345,2345,2350,2345,1024
|
|
20231207,104000,3967204605,2345,2345,2350,2345,4915
|
|
20231207,103900,3955677930,2350,2345,2350,2345,1247
|
|
20231207,103800,3952753215,2350,2350,2350,2350,3903
|
|
20231207,103700,3943581165,2350,2355,2355,2350,5195
|
|
20231207,103600,3931349270,2355,2355,2355,2350,52
|
|
20231207,103500,3931226910,2355,2355,2355,2355,7415
|
|
20231207,103400,3913764585,2360,2360,2360,2360,895
|
|
20231207,103300,3911652385,2355,2360,2360,2355,1825
|
|
20231207,103200,3907353005,2360,2355,2360,2355,106
|
|
20231207,103100,3907102925,2355,2355,2360,2355,3075
|
|
20231207,103000,3899860705,2360,2360,2360,2355,5772
|
|
20231207,102900,3886239285,2360,2355,2360,2355,3486
|
|
20231207,102800,3878029505,2355,2355,2355,2355,2456
|
|
20231207,102700,3872245625,2355,2355,2355,2350,3473
|
|
20231207,102600,3864068220,2355,2355,2355,2350,404
|
|
20231207,102500,3863118790,2355,2350,2355,2350,3269
|
|
20231207,102400,3855423245,2350,2350,2350,2345,795
|
|
20231207,102300,3853555155,2350,2350,2350,2340,2317
|
|
20231207,102200,3848117020,2350,2350,2350,2345,4795
|
|
20231207,102100,3836860095,2350,2350,2350,2345,972
|
|
20231207,102000,3834575970,2345,2345,2350,2340,4677
|
|
20231207,101900,3823612860,2345,2345,2345,2340,5730
|
|
20231207,101800,3810176600,2345,2345,2345,2345,1639
|
|
20231207,101700,3806333145,2345,2350,2350,2345,2105
|
|
20231207,101600,3801393540,2350,2350,2350,2345,5173
|
|
20231207,101500,3789242490,2350,2345,2350,2345,945
|
|
20231207,101400,3787025345,2350,2355,2355,2345,2366
|
|
20231207,101300,3781467295,2355,2355,2355,2350,1822
|
|
20231207,101200,3777183550,2355,2355,2355,2350,205
|
|
20231207,101100,3776701275,2355,2355,2360,2350,4917
|
|
20231207,101000,3765135990,2355,2360,2360,2350,16525
|
|
20231207,100900,3726294240,2360,2360,2365,2350,2822
|
|
20231207,100800,3719643920,2365,2365,2365,2365,4504
|
|
20231207,100700,3708991960,2365,2355,2365,2350,50993
|
|
20231207,100600,3589013795,2355,2365,2370,2350,10843
|
|
20231207,100500,3563433885,2365,2370,2370,2365,6781
|
|
20231207,100400,3547386815,2370,2365,2370,2365,5517
|
|
20231207,100300,3534320625,2365,2360,2365,2355,15720
|
|
20231207,100200,3497210990,2355,2355,2360,2350,3984
|
|
20231207,100100,3487823365,2355,2355,2360,2350,2398
|
|
20231207,100000,3482171155,2355,2360,2360,2355,7301
|
|
20231207,095900,3464975985,2360,2360,2360,2355,436
|
|
20231207,095800,3463948570,2360,2360,2360,2355,7171
|
|
20231207,095700,3447035060,2355,2355,2355,2350,2523
|
|
20231207,095600,3441093460,2355,2355,2355,2350,2757
|
|
20231207,095500,3434610725,2355,2355,2355,2350,2101
|
|
20231207,095400,3429663040,2355,2350,2360,2350,15396
|
|
20231207,095300,3393436790,2350,2340,2350,2335,24600
|
|
20231207,095200,3335762075,2335,2340,2340,2335,1484
|
|
20231207,095100,3332291965,2340,2335,2340,2335,3422
|
|
20231207,095000,3324295090,2335,2335,2335,2330,2013
|
|
20231207,094900,3319595725,2330,2340,2340,2330,4888
|
|
20231207,094800,3308186265,2340,2335,2340,2330,6125
|
|
20231207,094700,3293881670,2335,2350,2350,2335,20388
|
|
20231207,094600,3246120640,2350,2355,2355,2350,6686
|
|
20231207,094500,3230401560,2355,2350,2355,2350,1432
|
|
20231207,094400,3227030455,2355,2355,2355,2355,2292
|
|
20231207,094300,3221632795,2355,2360,2360,2355,9197
|
|
20231207,094200,3199962280,2360,2360,2360,2355,2850
|
|
20231207,094100,3193239830,2360,2360,2365,2360,8933
|
|
20231207,094000,3172154340,2360,2375,2375,2360,10351
|
|
20231207,093900,3147668645,2370,2375,2375,2365,9232
|
|
20231207,093800,3125775330,2375,2390,2390,2375,20721
|
|
20231207,093700,3076415455,2390,2395,2400,2385,33054
|
|
20231207,093600,2997227940,2395,2380,2400,2375,172810
|
|
20231207,093500,2584287395,2380,2385,2385,2380,12590
|
|
20231207,093400,2554322560,2385,2380,2385,2375,11401
|
|
20231207,093300,2527158265,2380,2360,2390,2360,104004
|
|
20231207,093200,2279535950,2370,2350,2370,2350,29375
|
|
20231207,093100,2210175235,2355,2355,2360,2350,2857
|
|
20231207,093000,2203453615,2360,2350,2360,2350,3767
|
|
20231207,092900,2194593820,2350,2355,2360,2345,10541
|
|
20231207,092800,2169799725,2360,2365,2365,2355,3725
|
|
20231207,092700,2161010050,2365,2350,2370,2350,10187
|
|
20231207,092600,2136950370,2350,2360,2360,2350,9463
|
|
20231207,092500,2114670555,2360,2360,2365,2355,10960
|
|
20231207,092400,2088803980,2360,2345,2360,2345,59950
|
|
20231207,092300,1947752170,2345,2355,2360,2345,6863
|
|
20231207,092200,1931614335,2355,2365,2375,2350,17178
|
|
20231207,092100,1891064865,2370,2375,2380,2365,12937
|
|
20231207,092000,1860343485,2370,2365,2380,2360,12183
|
|
20231207,091900,1831456905,2365,2385,2390,2365,27411
|
|
20231207,091800,1766261935,2385,2385,2395,2380,31532
|
|
20231207,091700,1690880695,2385,2390,2390,2375,17200
|
|
20231207,091600,1649882630,2390,2355,2400,2350,92834
|
|
20231207,091500,1429160525,2355,2380,2385,2355,44090
|
|
20231207,091400,1324548840,2375,2345,2380,2345,90993
|
|
20231207,091300,1109661700,2350,2340,2350,2340,40296
|
|
20231207,091200,1015138590,2340,2330,2345,2330,41049
|
|
20231207,091100,919130785,2335,2325,2335,2315,34536
|
|
20231207,091000,838643250,2315,2320,2325,2310,26560
|
|
20231207,090900,777002520,2320,2340,2340,2315,20971
|
|
20231207,090800,728063900,2340,2320,2340,2320,63173
|
|
20231207,090700,580979185,2320,2320,2325,2315,15599
|
|
20231207,090600,544794270,2315,2325,2325,2315,10977
|
|
20231207,090500,519295335,2330,2335,2335,2320,16588
|
|
20231207,090400,480673005,2330,2295,2335,2295,49373
|
|
20231207,090300,366348295,2300,2300,2305,2295,7708
|
|
20231207,090200,348627900,2305,2300,2305,2295,23370
|
|
20231207,090100,294931465,2300,2325,2330,2290,29707
|
|
20231207,090000,226398130,2325,2310,2350,2295,97895
|