664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,200000,2349016225,3945,3945,3945,3945,0
|
|
20231204,195900,2349016225,3945,3945,3945,3945,0
|
|
20231204,195800,2349016225,3945,3945,3945,3945,0
|
|
20231204,195700,2349016225,3945,3945,3945,3945,0
|
|
20231204,195600,2349016225,3945,3945,3945,3945,0
|
|
20231204,195500,2349016225,3945,3945,3945,3945,0
|
|
20231204,195400,2349016225,3945,3945,3945,3945,0
|
|
20231204,195300,2349016225,3945,3945,3945,3945,0
|
|
20231204,195200,2349016225,3945,3945,3945,3945,0
|
|
20231204,195100,2349016225,3945,3945,3945,3945,0
|
|
20231204,195000,2349016225,3945,3945,3945,3945,0
|
|
20231204,194900,2349016225,3945,3945,3945,3945,0
|
|
20231204,194800,2349016225,3945,3945,3945,3945,0
|
|
20231204,194700,2349016225,3945,3945,3945,3945,0
|
|
20231204,194600,2349016225,3945,3945,3945,3945,0
|
|
20231204,194500,2349016225,3945,3945,3945,3945,0
|
|
20231204,194400,2349016225,3945,3945,3945,3945,0
|
|
20231204,194300,2349016225,3945,3945,3945,3945,0
|
|
20231204,194200,2349016225,3945,3945,3945,3945,0
|
|
20231204,194100,2349016225,3945,3945,3945,3945,0
|
|
20231204,194000,2349016225,3945,3945,3945,3945,0
|
|
20231204,193900,2349016225,3945,3945,3945,3945,0
|
|
20231204,193800,2349016225,3945,3945,3945,3945,0
|
|
20231204,193700,2349016225,3945,3945,3945,3945,0
|
|
20231204,193600,2349016225,3945,3945,3945,3945,0
|
|
20231204,193500,2349016225,3945,3945,3945,3945,0
|
|
20231204,193400,2349016225,3945,3945,3945,3945,0
|
|
20231204,193300,2349016225,3945,3945,3945,3945,0
|
|
20231204,193200,2349016225,3945,3945,3945,3945,0
|
|
20231204,193100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,193000,2349016225,3945,3945,3945,3945,0
|
|
20231204,192900,2349016225,3945,3945,3945,3945,0
|
|
20231204,192800,2349016225,3945,3945,3945,3945,0
|
|
20231204,192700,2349016225,3945,3945,3945,3945,0
|
|
20231204,192600,2349016225,3945,3945,3945,3945,0
|
|
20231204,192500,2349016225,3945,3945,3945,3945,0
|
|
20231204,192400,2349016225,3945,3945,3945,3945,0
|
|
20231204,192300,2349016225,3945,3945,3945,3945,0
|
|
20231204,192200,2349016225,3945,3945,3945,3945,0
|
|
20231204,192100,2349016225,3945,3945,3945,3945,0
|
|
20231204,192000,2349016225,3945,3945,3945,3945,0
|
|
20231204,191900,2349016225,3945,3945,3945,3945,0
|
|
20231204,191800,2349016225,3945,3945,3945,3945,0
|
|
20231204,191700,2349016225,3945,3945,3945,3945,0
|
|
20231204,191600,2349016225,3945,3945,3945,3945,0
|
|
20231204,191500,2349016225,3945,3945,3945,3945,0
|
|
20231204,191400,2349016225,3945,3945,3945,3945,0
|
|
20231204,191300,2349016225,3945,3945,3945,3945,0
|
|
20231204,191200,2349016225,3945,3945,3945,3945,0
|
|
20231204,191100,2349016225,3945,3945,3945,3945,0
|
|
20231204,191000,2349016225,3945,3945,3945,3945,0
|
|
20231204,190900,2349016225,3945,3945,3945,3945,0
|
|
20231204,190800,2349016225,3945,3945,3945,3945,0
|
|
20231204,190700,2349016225,3945,3945,3945,3945,0
|
|
20231204,190600,2349016225,3945,3945,3945,3945,0
|
|
20231204,190500,2349016225,3945,3945,3945,3945,0
|
|
20231204,190400,2349016225,3945,3945,3945,3945,0
|
|
20231204,190300,2349016225,3945,3945,3945,3945,0
|
|
20231204,190200,2349016225,3945,3945,3945,3945,0
|
|
20231204,190100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,190000,2349016225,3945,3945,3945,3945,0
|
|
20231204,185900,2349016225,3945,3945,3945,3945,0
|
|
20231204,185800,2349016225,3945,3945,3945,3945,0
|
|
20231204,185700,2349016225,3945,3945,3945,3945,0
|
|
20231204,185600,2349016225,3945,3945,3945,3945,0
|
|
20231204,185500,2349016225,3945,3945,3945,3945,0
|
|
20231204,185400,2349016225,3945,3945,3945,3945,0
|
|
20231204,185300,2349016225,3945,3945,3945,3945,0
|
|
20231204,185200,2349016225,3945,3945,3945,3945,0
|
|
20231204,185100,2349016225,3945,3945,3945,3945,0
|
|
20231204,185000,2349016225,3945,3945,3945,3945,0
|
|
20231204,184900,2349016225,3945,3945,3945,3945,0
|
|
20231204,184800,2349016225,3945,3945,3945,3945,0
|
|
20231204,184700,2349016225,3945,3945,3945,3945,0
|
|
20231204,184600,2349016225,3945,3945,3945,3945,0
|
|
20231204,184500,2349016225,3945,3945,3945,3945,0
|
|
20231204,184400,2349016225,3945,3945,3945,3945,0
|
|
20231204,184300,2349016225,3945,3945,3945,3945,0
|
|
20231204,184200,2349016225,3945,3945,3945,3945,0
|
|
20231204,184100,2349016225,3945,3945,3945,3945,0
|
|
20231204,184000,2349016225,3945,3945,3945,3945,0
|
|
20231204,183900,2349016225,3945,3945,3945,3945,0
|
|
20231204,183800,2349016225,3945,3945,3945,3945,0
|
|
20231204,183700,2349016225,3945,3945,3945,3945,0
|
|
20231204,183600,2349016225,3945,3945,3945,3945,0
|
|
20231204,183500,2349016225,3945,3945,3945,3945,0
|
|
20231204,183400,2349016225,3945,3945,3945,3945,0
|
|
20231204,183300,2349016225,3945,3945,3945,3945,0
|
|
20231204,183200,2349016225,3945,3945,3945,3945,0
|
|
20231204,183100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,183000,2349016225,3945,3945,3945,3945,0
|
|
20231204,182900,2349016225,3945,3945,3945,3945,0
|
|
20231204,182800,2349016225,3945,3945,3945,3945,0
|
|
20231204,182700,2349016225,3945,3945,3945,3945,0
|
|
20231204,182600,2349016225,3945,3945,3945,3945,0
|
|
20231204,182500,2349016225,3945,3945,3945,3945,0
|
|
20231204,182400,2349016225,3945,3945,3945,3945,0
|
|
20231204,182300,2349016225,3945,3945,3945,3945,0
|
|
20231204,182200,2349016225,3945,3945,3945,3945,0
|
|
20231204,182100,2349016225,3945,3945,3945,3945,0
|
|
20231204,182000,2349016225,3945,3945,3945,3945,0
|
|
20231204,181900,2349016225,3945,3945,3945,3945,0
|
|
20231204,181800,2349016225,3945,3945,3945,3945,0
|
|
20231204,181700,2349016225,3945,3945,3945,3945,0
|
|
20231204,181600,2349016225,3945,3945,3945,3945,0
|
|
20231204,181500,2349016225,3945,3945,3945,3945,0
|
|
20231204,181400,2349016225,3945,3945,3945,3945,0
|
|
20231204,181300,2349016225,3945,3945,3945,3945,0
|
|
20231204,181200,2349016225,3945,3945,3945,3945,0
|
|
20231204,181100,2349016225,3945,3945,3945,3945,0
|
|
20231204,181000,2349016225,3945,3945,3945,3945,0
|
|
20231204,180900,2349016225,3945,3945,3945,3945,0
|
|
20231204,180800,2349016225,3945,3945,3945,3945,0
|
|
20231204,180700,2349016225,3945,3945,3945,3945,0
|
|
20231204,180600,2349016225,3945,3945,3945,3945,0
|
|
20231204,180500,2349016225,3945,3945,3945,3945,0
|
|
20231204,180400,2349016225,3945,3945,3945,3945,0
|
|
20231204,180300,2349016225,3945,3945,3945,3945,0
|
|
20231204,180200,2349016225,3945,3945,3945,3945,0
|
|
20231204,180100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,180000,2349016225,3945,3945,3945,3945,0
|
|
20231204,175900,2349016225,3945,3945,3945,3945,0
|
|
20231204,175800,2349016225,3945,3945,3945,3945,0
|
|
20231204,175700,2349016225,3945,3945,3945,3945,0
|
|
20231204,175600,2349016225,3945,3945,3945,3945,0
|
|
20231204,175500,2349016225,3945,3945,3945,3945,0
|
|
20231204,175400,2349016225,3945,3945,3945,3945,0
|
|
20231204,175300,2349016225,3945,3945,3945,3945,0
|
|
20231204,175200,2349016225,3945,3945,3945,3945,0
|
|
20231204,175100,2349016225,3945,3945,3945,3945,0
|
|
20231204,175000,2349016225,3945,3945,3945,3945,0
|
|
20231204,174900,2349016225,3945,3945,3945,3945,0
|
|
20231204,174800,2349016225,3945,3945,3945,3945,0
|
|
20231204,174700,2349016225,3945,3945,3945,3945,0
|
|
20231204,174600,2349016225,3945,3945,3945,3945,0
|
|
20231204,174500,2349016225,3945,3945,3945,3945,0
|
|
20231204,174400,2349016225,3945,3945,3945,3945,0
|
|
20231204,174300,2349016225,3945,3945,3945,3945,0
|
|
20231204,174200,2349016225,3945,3945,3945,3945,0
|
|
20231204,174100,2349016225,3945,3945,3945,3945,0
|
|
20231204,174000,2349016225,3945,3945,3945,3945,0
|
|
20231204,173900,2349016225,3945,3945,3945,3945,0
|
|
20231204,173800,2349016225,3945,3945,3945,3945,0
|
|
20231204,173700,2349016225,3945,3945,3945,3945,0
|
|
20231204,173600,2349016225,3945,3945,3945,3945,0
|
|
20231204,173500,2349016225,3945,3945,3945,3945,0
|
|
20231204,173400,2349016225,3945,3945,3945,3945,0
|
|
20231204,173300,2349016225,3945,3945,3945,3945,0
|
|
20231204,173200,2349016225,3945,3945,3945,3945,0
|
|
20231204,173100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,173000,2349016225,3945,3945,3945,3945,0
|
|
20231204,172900,2349016225,3945,3945,3945,3945,0
|
|
20231204,172800,2349016225,3945,3945,3945,3945,0
|
|
20231204,172700,2349016225,3945,3945,3945,3945,0
|
|
20231204,172600,2349016225,3945,3945,3945,3945,0
|
|
20231204,172500,2349016225,3945,3945,3945,3945,0
|
|
20231204,172400,2349016225,3945,3945,3945,3945,0
|
|
20231204,172300,2349016225,3945,3945,3945,3945,0
|
|
20231204,172200,2349016225,3945,3945,3945,3945,0
|
|
20231204,172100,2349016225,3945,3945,3945,3945,0
|
|
20231204,172000,2349016225,3945,3945,3945,3945,0
|
|
20231204,171900,2349016225,3945,3945,3945,3945,0
|
|
20231204,171800,2349016225,3945,3945,3945,3945,0
|
|
20231204,171700,2349016225,3945,3945,3945,3945,0
|
|
20231204,171600,2349016225,3945,3945,3945,3945,0
|
|
20231204,171500,2349016225,3945,3945,3945,3945,0
|
|
20231204,171400,2349016225,3945,3945,3945,3945,0
|
|
20231204,171300,2349016225,3945,3945,3945,3945,0
|
|
20231204,171200,2349016225,3945,3945,3945,3945,0
|
|
20231204,171100,2349016225,3945,3945,3945,3945,0
|
|
20231204,171000,2349016225,3945,3945,3945,3945,0
|
|
20231204,170900,2349016225,3945,3945,3945,3945,0
|
|
20231204,170800,2349016225,3945,3945,3945,3945,0
|
|
20231204,170700,2349016225,3945,3945,3945,3945,0
|
|
20231204,170600,2349016225,3945,3945,3945,3945,0
|
|
20231204,170500,2349016225,3945,3945,3945,3945,0
|
|
20231204,170400,2349016225,3945,3945,3945,3945,0
|
|
20231204,170300,2349016225,3945,3945,3945,3945,0
|
|
20231204,170200,2349016225,3945,3945,3945,3945,0
|
|
20231204,170100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,170000,2349016225,3945,3945,3945,3945,0
|
|
20231204,165900,2349016225,3945,3945,3945,3945,0
|
|
20231204,165800,2349016225,3945,3945,3945,3945,0
|
|
20231204,165700,2349016225,3945,3945,3945,3945,0
|
|
20231204,165600,2349016225,3945,3945,3945,3945,0
|
|
20231204,165500,2349016225,3945,3945,3945,3945,0
|
|
20231204,165400,2349016225,3945,3945,3945,3945,0
|
|
20231204,165300,2349016225,3945,3945,3945,3945,0
|
|
20231204,165200,2349016225,3945,3945,3945,3945,0
|
|
20231204,165100,2349016225,3945,3945,3945,3945,0
|
|
20231204,165000,2349016225,3945,3945,3945,3945,0
|
|
20231204,164900,2349016225,3945,3945,3945,3945,0
|
|
20231204,164800,2349016225,3945,3945,3945,3945,0
|
|
20231204,164700,2349016225,3945,3945,3945,3945,0
|
|
20231204,164600,2349016225,3945,3945,3945,3945,0
|
|
20231204,164500,2349016225,3945,3945,3945,3945,0
|
|
20231204,164400,2349016225,3945,3945,3945,3945,0
|
|
20231204,164300,2349016225,3945,3945,3945,3945,0
|
|
20231204,164200,2349016225,3945,3945,3945,3945,0
|
|
20231204,164100,2349016225,3945,3945,3945,3945,0
|
|
20231204,164000,2349016225,3945,3945,3945,3945,0
|
|
20231204,163900,2349016225,3945,3945,3945,3945,0
|
|
20231204,163800,2349016225,3945,3945,3945,3945,0
|
|
20231204,163700,2349016225,3945,3945,3945,3945,0
|
|
20231204,163600,2349016225,3945,3945,3945,3945,0
|
|
20231204,163500,2349016225,3945,3945,3945,3945,0
|
|
20231204,163400,2349016225,3945,3945,3945,3945,0
|
|
20231204,163300,2349016225,3945,3945,3945,3945,0
|
|
20231204,163200,2349016225,3945,3945,3945,3945,0
|
|
20231204,163100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,163000,2349016225,3945,3945,3945,3945,0
|
|
20231204,162900,2349016225,3945,3945,3945,3945,0
|
|
20231204,162800,2349016225,3945,3945,3945,3945,0
|
|
20231204,162700,2349016225,3945,3945,3945,3945,0
|
|
20231204,162600,2349016225,3945,3945,3945,3945,0
|
|
20231204,162500,2349016225,3945,3945,3945,3945,0
|
|
20231204,162400,2349016225,3945,3945,3945,3945,0
|
|
20231204,162300,2349016225,3945,3945,3945,3945,0
|
|
20231204,162200,2349016225,3945,3945,3945,3945,0
|
|
20231204,162100,2349016225,3945,3945,3945,3945,0
|
|
20231204,162000,2349016225,3945,3945,3945,3945,0
|
|
20231204,161900,2349016225,3945,3945,3945,3945,0
|
|
20231204,161800,2349016225,3945,3945,3945,3945,0
|
|
20231204,161700,2349016225,3945,3945,3945,3945,0
|
|
20231204,161600,2349016225,3945,3945,3945,3945,0
|
|
20231204,161500,2349016225,3945,3945,3945,3945,0
|
|
20231204,161400,2349016225,3945,3945,3945,3945,0
|
|
20231204,161300,2349016225,3945,3945,3945,3945,0
|
|
20231204,161200,2349016225,3945,3945,3945,3945,0
|
|
20231204,161100,2349016225,3945,3945,3945,3945,0
|
|
20231204,161000,2349016225,3945,3945,3945,3945,0
|
|
20231204,160900,2349016225,3945,3945,3945,3945,0
|
|
20231204,160800,2349016225,3945,3945,3945,3945,0
|
|
20231204,160700,2349016225,3945,3945,3945,3945,0
|
|
20231204,160600,2349016225,3945,3945,3945,3945,0
|
|
20231204,160500,2349016225,3945,3945,3945,3945,0
|
|
20231204,160400,2349016225,3945,3945,3945,3945,0
|
|
20231204,160300,2349016225,3945,3945,3945,3945,0
|
|
20231204,160200,2349016225,3945,3945,3945,3945,0
|
|
20231204,160100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,160000,2349016225,3945,3945,3945,3945,0
|
|
20231204,155900,2349016225,3945,3945,3945,3945,0
|
|
20231204,155800,2349016225,3945,3945,3945,3945,0
|
|
20231204,155700,2349016225,3945,3945,3945,3945,0
|
|
20231204,155600,2349016225,3945,3945,3945,3945,0
|
|
20231204,155500,2349016225,3945,3945,3945,3945,0
|
|
20231204,155400,2349016225,3945,3945,3945,3945,0
|
|
20231204,155300,2349016225,3945,3945,3945,3945,0
|
|
20231204,155200,2349016225,3945,3945,3945,3945,0
|
|
20231204,155100,2349016225,3945,3945,3945,3945,0
|
|
20231204,155000,2349016225,3945,3945,3945,3945,0
|
|
20231204,154900,2349016225,3945,3945,3945,3945,0
|
|
20231204,154800,2349016225,3945,3945,3945,3945,0
|
|
20231204,154700,2349016225,3945,3945,3945,3945,0
|
|
20231204,154600,2349016225,3945,3945,3945,3945,0
|
|
20231204,154500,2349016225,3945,3945,3945,3945,0
|
|
20231204,154400,2349016225,3945,3945,3945,3945,0
|
|
20231204,154300,2349016225,3945,3945,3945,3945,0
|
|
20231204,154200,2349016225,3945,3945,3945,3945,0
|
|
20231204,154100,2349016225,3945,3945,3945,3945,0
|
|
20231204,154000,2349016225,3945,3945,3945,3945,0
|
|
20231204,153900,2349016225,3945,3945,3945,3945,0
|
|
20231204,153800,2349016225,3945,3945,3945,3945,0
|
|
20231204,153700,2349016225,3945,3945,3945,3945,0
|
|
20231204,153600,2349016225,3945,3945,3945,3945,0
|
|
20231204,153500,2349016225,3945,3945,3945,3945,0
|
|
20231204,153400,2349016225,3945,3945,3945,3945,0
|
|
20231204,153300,2349016225,3945,3945,3945,3945,0
|
|
20231204,153200,2349016225,3945,3945,3945,3945,0
|
|
20231204,153100,2349016225,3945,3945,3945,3945,14547
|
|
20231204,153000,2349016225,3945,3945,3945,3945,14547
|
|
20231204,152900,2291628310,3950,3950,3950,3950,0
|
|
20231204,152800,2291628310,3950,3950,3950,3950,0
|
|
20231204,152700,2291628310,3950,3950,3950,3950,0
|
|
20231204,152600,2291628310,3950,3950,3950,3950,0
|
|
20231204,152500,2291628310,3950,3950,3950,3950,0
|
|
20231204,152400,2291628310,3950,3950,3950,3950,0
|
|
20231204,152300,2291628310,3950,3950,3950,3950,0
|
|
20231204,152200,2291628310,3950,3950,3950,3950,0
|
|
20231204,152100,2291628310,3950,3950,3950,3950,0
|
|
20231204,152000,2291628310,3950,3950,3950,3950,0
|
|
20231204,151900,2291628310,3950,3945,3950,3945,1356
|
|
20231204,151800,2286274480,3945,3945,3950,3940,4526
|
|
20231204,151700,2268426510,3945,3950,3950,3945,1250
|
|
20231204,151600,2263495250,3940,3945,3950,3940,1961
|
|
20231204,151500,2255760965,3950,3945,3950,3940,888
|
|
20231204,151400,2252257800,3945,3940,3945,3940,2022
|
|
20231204,151300,2244288310,3940,3945,3950,3940,1310
|
|
20231204,151200,2239121285,3950,3950,3950,3945,3189
|
|
20231204,151100,2226537905,3955,3955,3955,3945,3646
|
|
20231204,151000,2212134590,3955,3960,3960,3955,3528
|
|
20231204,150900,2198179905,3960,3960,3960,3955,1245
|
|
20231204,150800,2193249805,3960,3965,3965,3960,5239
|
|
20231204,150700,2172491430,3965,3970,3970,3965,3979
|
|
20231204,150600,2156706350,3975,3970,3975,3970,13
|
|
20231204,150500,2156654680,3975,3975,3975,3970,1371
|
|
20231204,150400,2151205955,3975,3975,3975,3970,316
|
|
20231204,150300,2149951335,3975,3970,3975,3970,1363
|
|
20231204,150200,2144535165,3970,3970,3970,3970,0
|
|
20231204,150100,2144535165,3970,3970,3970,3970,3
|
|
20231204,150000,2144523255,3970,3970,3970,3970,30
|
|
20231204,145900,2144404155,3970,3970,3970,3970,470
|
|
20231204,145800,2142538255,3970,3970,3970,3970,893
|
|
20231204,145700,2138993045,3965,3970,3970,3965,334
|
|
20231204,145600,2137667135,3970,3970,3970,3965,223
|
|
20231204,145500,2136781840,3970,3970,3970,3970,165
|
|
20231204,145400,2136126790,3970,3965,3975,3965,7061
|
|
20231204,145300,2108127145,3960,3960,3965,3960,697
|
|
20231204,145200,2105365170,3955,3960,3965,3955,1608
|
|
20231204,145100,2099002425,3960,3960,3960,3955,382
|
|
20231204,145000,2097490195,3965,3955,3965,3950,3669
|
|
20231204,144900,2082981555,3965,3955,3965,3955,1140
|
|
20231204,144800,2078469625,3965,3955,3965,3955,303
|
|
20231204,144700,2077271230,3955,3955,3955,3950,2085
|
|
20231204,144600,2069026275,3950,3950,3955,3950,1134
|
|
20231204,144500,2064542450,3950,3955,3955,3950,785
|
|
20231204,144400,2061441410,3955,3950,3955,3950,371
|
|
20231204,144300,2059974410,3950,3950,3950,3945,118
|
|
20231204,144200,2059508350,3950,3960,3960,3950,1050
|
|
20231204,144100,2055359120,3960,3960,3960,3960,33
|
|
20231204,144000,2055228440,3960,3960,3960,3955,265
|
|
20231204,143900,2054179540,3960,3960,3960,3960,535
|
|
20231204,143800,2052060940,3960,3965,3965,3960,450
|
|
20231204,143700,2050277540,3965,3965,3965,3960,88
|
|
20231204,143600,2049928910,3960,3960,3965,3960,70
|
|
20231204,143500,2049651685,3965,3965,3965,3965,40
|
|
20231204,143400,2049493085,3960,3960,3965,3960,437
|
|
20231204,143300,2047762055,3960,3950,3965,3950,4393
|
|
20231204,143200,2030408520,3950,3950,3950,3935,4009
|
|
20231204,143100,2014609835,3950,3970,3970,3950,8392
|
|
20231204,143000,1981425930,3970,3970,3970,3965,473
|
|
20231204,142900,1979549795,3970,3970,3970,3965,1393
|
|
20231204,142800,1974023845,3970,3975,3975,3970,239
|
|
20231204,142700,1973074715,3975,3970,3975,3970,201
|
|
20231204,142600,1972275930,3970,3970,3975,3970,2163
|
|
20231204,142500,1963688810,3970,3975,3975,3970,1820
|
|
20231204,142400,1956457625,3975,3980,3980,3970,1282
|
|
20231204,142300,1951362520,3980,3985,3985,3980,246
|
|
20231204,142200,1950382220,3975,3980,3985,3975,178
|
|
20231204,142100,1949674035,3980,3980,3990,3975,217
|
|
20231204,142000,1948810475,3980,3990,3990,3975,3873
|
|
20231204,141900,1933371980,3975,3975,3990,3975,841
|
|
20231204,141800,1930026265,3965,3980,3980,3960,5330
|
|
20231204,141700,1908878345,3975,3985,3985,3975,1158
|
|
20231204,141600,1904270815,3980,3985,3990,3980,872
|
|
20231204,141500,1900797350,3985,3990,3990,3985,360
|
|
20231204,141400,1899361445,3995,3995,3995,3995,182
|
|
20231204,141300,1898634355,4000,4000,4000,3995,199
|
|
20231204,141200,1897838980,4000,3990,4000,3985,126
|
|
20231204,141100,1897336495,4000,4000,4000,3990,1792
|
|
20231204,141000,1890183575,4000,4000,4000,3995,3938
|
|
20231204,140900,1874447870,4000,4000,4000,4000,19
|
|
20231204,140800,1874371870,4000,4005,4005,4000,954
|
|
20231204,140700,1870555665,4010,4000,4010,4000,29
|
|
20231204,140600,1870439545,4000,3995,4000,3995,561
|
|
20231204,140500,1868197725,4000,3995,4000,3995,1332
|
|
20231204,140400,1862869845,3995,4000,4000,3995,492
|
|
20231204,140300,1860901965,4000,4000,4000,3995,1893
|
|
20231204,140200,1853330015,3995,4005,4005,3995,14584
|
|
20231204,140100,1794992820,4005,4005,4005,4005,251
|
|
20231204,140000,1793987565,4005,4005,4010,4005,18
|
|
20231204,135900,1793915425,4005,4015,4015,4005,7403
|
|
20231204,135800,1764252005,4015,4020,4020,4010,2123
|
|
20231204,135700,1755726500,4020,4020,4025,4020,174
|
|
20231204,135600,1755026650,4020,4020,4020,4020,290
|
|
20231204,135500,1753860850,4015,4015,4015,4015,0
|
|
20231204,135400,1753860850,4015,4015,4015,4015,0
|
|
20231204,135300,1753860850,4015,4010,4015,4010,581
|
|
20231204,135200,1751530500,4010,4010,4015,4010,1058
|
|
20231204,135100,1747286170,4015,4015,4015,4015,145
|
|
20231204,135000,1746703995,4015,4015,4015,4015,1034
|
|
20231204,134900,1742552485,4015,4020,4020,4015,248
|
|
20231204,134800,1741555640,4015,4020,4020,4015,1940
|
|
20231204,134700,1733759345,4025,4020,4025,4020,452
|
|
20231204,134600,1731942295,4025,4025,4025,4025,267
|
|
20231204,134500,1730867620,4025,4020,4025,4020,176
|
|
20231204,134400,1730159335,4035,4030,4035,4020,2667
|
|
20231204,134300,1719418770,4025,4020,4025,4020,543
|
|
20231204,134200,1717233200,4030,4025,4030,4020,622
|
|
20231204,134100,1714732150,4030,4030,4030,4030,1
|
|
20231204,134000,1714728120,4025,4025,4025,4025,697
|
|
20231204,133900,1711922695,4025,4030,4030,4025,210
|
|
20231204,133800,1711076645,4030,4030,4030,4030,20
|
|
20231204,133700,1710996045,4025,4025,4025,4025,51
|
|
20231204,133600,1710790770,4025,4025,4025,4025,5
|
|
20231204,133500,1710770645,4030,4030,4030,4030,60
|
|
20231204,133400,1710528845,4030,4025,4030,4025,15
|
|
20231204,133300,1710468465,4030,4025,4030,4025,510
|
|
20231204,133200,1708415665,4030,4025,4030,4025,150
|
|
20231204,133100,1707811365,4025,4025,4025,4025,100
|
|
20231204,133000,1707408865,4025,4025,4025,4025,975
|
|
20231204,132900,1703484490,4030,4030,4030,4030,163
|
|
20231204,132800,1702827600,4035,4035,4035,4035,41
|
|
20231204,132700,1702662165,4030,4035,4035,4030,210
|
|
20231204,132600,1701815815,4030,4030,4030,4030,290
|
|
20231204,132500,1700647115,4030,4030,4030,4025,67
|
|
20231204,132400,1700377305,4025,4025,4025,4025,0
|
|
20231204,132300,1700377305,4025,4025,4025,4025,199
|
|
20231204,132200,1699576330,4025,4030,4030,4025,1088
|
|
20231204,132100,1695196730,4030,4030,4030,4030,101
|
|
20231204,132000,1694789700,4030,4030,4030,4030,10
|
|
20231204,131900,1694749400,4030,4030,4030,4030,2
|
|
20231204,131800,1694741340,4030,4040,4040,4030,104
|
|
20231204,131700,1694322180,4040,4040,4040,4040,0
|
|
20231204,131600,1694322180,4040,4040,4040,4040,0
|
|
20231204,131500,1694322180,4040,4040,4040,4040,20
|
|
20231204,131400,1694241380,4020,4035,4035,4020,834
|
|
20231204,131300,1690883555,4045,4035,4045,4035,2655
|
|
20231204,131200,1680147910,4035,4030,4035,4030,1011
|
|
20231204,131100,1676071800,4020,4025,4030,4020,1765
|
|
20231204,131000,1668964700,4035,4035,4035,4035,4
|
|
20231204,130900,1668948560,4035,4035,4035,4035,57
|
|
20231204,130800,1668718565,4035,4035,4035,4035,10
|
|
20231204,130700,1668678215,4035,4035,4035,4035,21
|
|
20231204,130600,1668593480,4035,4030,4035,4025,272
|
|
20231204,130500,1667498520,4030,4030,4030,4030,788
|
|
20231204,130400,1664322880,4030,4035,4035,4030,183
|
|
20231204,130300,1663584495,4035,4035,4035,4020,56
|
|
20231204,130200,1663358580,4035,4020,4035,4020,3
|
|
20231204,130100,1663346490,4035,4035,4035,4035,52
|
|
20231204,130000,1663136670,4035,4015,4035,4015,13
|
|
20231204,125900,1663084415,4015,4035,4035,4015,1066
|
|
20231204,125800,1658800905,4035,4035,4035,4035,20
|
|
20231204,125700,1658720205,4035,4035,4035,4035,1020
|
|
20231204,125600,1654604505,4035,4035,4035,4035,2
|
|
20231204,125500,1654596435,4035,4025,4040,4020,809
|
|
20231204,125400,1651341635,4045,4045,4045,4045,116
|
|
20231204,125300,1650872415,4045,4045,4045,4045,2
|
|
20231204,125200,1650864325,4045,4025,4045,4025,55
|
|
20231204,125100,1650642795,4020,4020,4020,4020,237
|
|
20231204,125000,1649690055,4020,4020,4020,4000,9239
|
|
20231204,124900,1612661735,4020,4025,4025,4020,1901
|
|
20231204,124800,1605016715,4025,4030,4030,4015,3360
|
|
20231204,124700,1591506365,4030,4030,4030,4030,220
|
|
20231204,124600,1590619765,4050,4050,4050,4050,0
|
|
20231204,124500,1590619765,4050,4030,4050,4025,354
|
|
20231204,124400,1589193990,4050,4050,4050,4050,763
|
|
20231204,124300,1586103840,4050,4050,4050,4050,426
|
|
20231204,124200,1584378540,4050,4035,4050,4035,341
|
|
20231204,124100,1582997505,4030,4040,4050,4030,335
|
|
20231204,124000,1581646435,4040,4050,4050,4040,1589
|
|
20231204,123900,1575224210,4045,4055,4055,4045,107
|
|
20231204,123800,1574790395,4040,4030,4040,4030,4110
|
|
20231204,123700,1558225675,4030,4030,4030,4030,545
|
|
20231204,123600,1556029325,4030,4025,4030,4025,473
|
|
20231204,123500,1554123215,4030,4020,4030,4015,3899
|
|
20231204,123400,1538424910,4020,4020,4020,4015,212
|
|
20231204,123300,1537572675,4020,4025,4025,4020,2190
|
|
20231204,123200,1528766055,4025,4025,4025,4025,426
|
|
20231204,123100,1527051405,4025,4025,4025,4025,757
|
|
20231204,123000,1524004480,4025,4030,4030,4025,945
|
|
20231204,122900,1520197105,4030,4030,4035,4030,3948
|
|
20231204,122800,1504285155,4040,4035,4040,4030,344
|
|
20231204,122700,1502897110,4035,4040,4040,4030,1896
|
|
20231204,122600,1495246175,4040,4045,4045,4035,748
|
|
20231204,122500,1492224920,4045,4035,4045,4035,359
|
|
20231204,122400,1490773045,4045,4050,4050,4030,5854
|
|
20231204,122300,1467101815,4055,4055,4055,4050,4786
|
|
20231204,122200,1447717155,4050,4070,4070,4050,6083
|
|
20231204,122100,1423042265,4070,4065,4070,4065,2208
|
|
20231204,122000,1414065705,4065,4070,4075,4065,1101
|
|
20231204,121900,1409587880,4070,4070,4075,4070,281
|
|
20231204,121800,1408444055,4070,4070,4070,4070,259
|
|
20231204,121700,1407389925,4070,4075,4080,4070,3354
|
|
20231204,121600,1393732480,4075,4080,4080,4075,800
|
|
20231204,121500,1390472425,4075,4085,4085,4075,1250
|
|
20231204,121400,1385377480,4085,4090,4090,4085,198
|
|
20231204,121300,1384568600,4085,4085,4085,4085,70
|
|
20231204,121200,1384282650,4085,4085,4090,4080,6192
|
|
20231204,121100,1359018300,4085,4090,4090,4085,1571
|
|
20231204,121000,1352600725,4090,4085,4090,4085,1231
|
|
20231204,120900,1347572085,4085,4090,4090,4085,2501
|
|
20231204,120800,1337351945,4090,4090,4090,4090,1232
|
|
20231204,120700,1332313065,4085,4090,4090,4085,1510
|
|
20231204,120600,1326142715,4090,4090,4090,4090,207
|
|
20231204,120500,1325296085,4090,4090,4090,4085,1807
|
|
20231204,120400,1317911740,4090,4090,4090,4085,901
|
|
20231204,120300,1314231045,4090,4090,4090,4090,113
|
|
20231204,120200,1313768875,4090,4090,4090,4090,113
|
|
20231204,120100,1313306705,4090,4090,4090,4085,260
|
|
20231204,120000,1312244265,4090,4090,4090,4085,2006
|
|
20231204,115900,1304039760,4090,4095,4095,4090,74
|
|
20231204,115800,1303736765,4095,4095,4095,4095,19
|
|
20231204,115700,1303658960,4095,4100,4100,4095,652
|
|
20231204,115600,1300988910,4105,4110,4110,4100,3157
|
|
20231204,115500,1288041040,4110,4115,4115,4110,397
|
|
20231204,115400,1286409065,4115,4115,4115,4115,568
|
|
20231204,115300,1284071745,4110,4120,4120,4110,1890
|
|
20231204,115200,1276297150,4115,4120,4120,4115,50
|
|
20231204,115100,1276091165,4120,4120,4120,4120,355
|
|
20231204,115000,1274628565,4120,4120,4120,4120,0
|
|
20231204,114900,1274628565,4120,4120,4120,4120,200
|
|
20231204,114800,1273804565,4120,4120,4120,4120,100
|
|
20231204,114700,1273392565,4120,4120,4120,4120,10
|
|
20231204,114600,1273351365,4130,4130,4130,4130,20
|
|
20231204,114500,1273268765,4130,4130,4130,4130,1
|
|
20231204,114400,1273264635,4130,4130,4130,4130,0
|
|
20231204,114300,1273264635,4130,4130,4130,4130,446
|
|
20231204,114200,1271422655,4130,4130,4130,4130,0
|
|
20231204,114100,1271422655,4130,4130,4130,4130,10
|
|
20231204,114000,1271381355,4130,4120,4130,4115,401
|
|
20231204,113900,1269729305,4120,4120,4120,4120,0
|
|
20231204,113800,1269729305,4120,4120,4120,4120,100
|
|
20231204,113700,1269317305,4120,4120,4120,4120,0
|
|
20231204,113600,1269317305,4120,4120,4120,4120,1
|
|
20231204,113500,1269313185,4130,4130,4130,4130,22
|
|
20231204,113400,1269222325,4130,4130,4130,4130,60
|
|
20231204,113300,1268974525,4120,4125,4125,4120,617
|
|
20231204,113200,1266432005,4125,4125,4125,4125,108
|
|
20231204,113100,1265986505,4125,4130,4130,4125,71
|
|
20231204,113000,1265693280,4130,4135,4135,4130,663
|
|
20231204,112900,1262954390,4145,4150,4155,4140,234
|
|
20231204,112800,1261983235,4140,4135,4145,4135,1604
|
|
20231204,112700,1255337610,4145,4145,4145,4145,14
|
|
20231204,112600,1255279580,4150,4140,4150,4140,10
|
|
20231204,112500,1255238130,4150,4135,4150,4135,247
|
|
20231204,112400,1254216155,4135,4175,4175,4135,1262
|
|
20231204,112300,1248984330,4170,4175,4180,4140,108
|
|
20231204,112200,1248534615,4140,4175,4180,4140,114
|
|
20231204,112100,1248059025,4180,4155,4180,4155,330
|
|
20231204,112000,1246684930,4155,4155,4155,4155,100
|
|
20231204,111900,1246269430,4155,4155,4155,4150,103
|
|
20231204,111800,1245841965,4160,4155,4160,4155,157
|
|
20231204,111700,1245188870,4155,4150,4155,4150,158
|
|
20231204,111600,1244532415,4150,4150,4150,4150,2
|
|
20231204,111500,1244524115,4150,4155,4155,4150,4
|
|
20231204,111400,1244507500,4160,4160,4160,4160,9
|
|
20231204,111300,1244470060,4160,4160,4160,4150,126
|
|
20231204,111200,1243947060,4160,4165,4170,4160,228
|
|
20231204,111100,1242997470,4170,4135,4170,4135,3
|
|
20231204,111000,1242984995,4180,4160,4190,4135,3015
|
|
20231204,110900,1230400300,4160,4160,4160,4120,2060
|
|
20231204,110800,1221831385,4150,4125,4150,4105,3377
|
|
20231204,110700,1207857285,4150,4150,4150,4125,45
|
|
20231204,110600,1207670560,4150,4125,4150,4095,17168
|
|
20231204,110500,1137218320,4130,4130,4130,4130,684
|
|
20231204,110400,1134393400,4130,4130,4130,4130,55
|
|
20231204,110300,1134166250,4130,4130,4130,4120,201
|
|
20231204,110200,1133336970,4130,4130,4130,4130,292
|
|
20231204,110100,1132131010,4130,4130,4130,4130,1000
|
|
20231204,110000,1128001010,4130,4130,4130,4125,3004
|
|
20231204,105900,1115594495,4130,4130,4130,4130,171
|
|
20231204,105800,1114888265,4130,4120,4130,4120,105
|
|
20231204,105700,1114455115,4130,4130,4130,4115,63
|
|
20231204,105600,1114194940,4130,4130,4130,4115,788
|
|
20231204,105500,1110952245,4130,4120,4130,4120,354
|
|
20231204,105400,1109493215,4120,4130,4130,4115,123
|
|
20231204,105300,1108985960,4130,4120,4130,4120,305
|
|
20231204,105200,1107729310,4130,4130,4130,4130,4
|
|
20231204,105100,1107712790,4130,4130,4130,4130,2
|
|
20231204,105000,1107704530,4120,4120,4120,4120,80
|
|
20231204,104900,1107374930,4130,4120,4130,4120,68
|
|
20231204,104800,1107094675,4125,4125,4125,4125,2
|
|
20231204,104700,1107086425,4125,4120,4125,4120,96
|
|
20231204,104600,1106690900,4120,4125,4130,4120,71
|
|
20231204,104500,1106398005,4125,4135,4135,4125,581
|
|
20231204,104400,1103998500,4135,4135,4145,4135,805
|
|
20231204,104300,1100669775,4135,4135,4135,4135,0
|
|
20231204,104200,1100669775,4135,4125,4135,4125,661
|
|
20231204,104100,1097939850,4125,4130,4130,4125,102
|
|
20231204,104000,1097518600,4130,4130,4130,4130,20
|
|
20231204,103900,1097436000,4110,4115,4115,4100,211
|
|
20231204,103800,1096568640,4115,4110,4115,4110,1360
|
|
20231204,103700,1090972375,4100,4100,4105,4100,558
|
|
20231204,103600,1088684075,4100,4110,4110,4095,10272
|
|
20231204,103500,1046558595,4110,4110,4115,4110,675
|
|
20231204,103400,1043784335,4115,4115,4115,4110,639
|
|
20231204,103300,1041154990,4115,4110,4115,4110,733
|
|
20231204,103200,1038142350,4110,4130,4130,4110,556
|
|
20231204,103100,1035855445,4115,4130,4130,4115,142
|
|
20231204,103000,1035271085,4130,4125,4130,4115,760
|
|
20231204,102900,1032137790,4130,4130,4130,4130,82
|
|
20231204,102800,1031799130,4130,4135,4135,4130,306
|
|
20231204,102700,1030535335,4135,4135,4135,4135,325
|
|
20231204,102600,1029191460,4135,4135,4135,4135,4
|
|
20231204,102500,1029174920,4135,4135,4135,4135,1
|
|
20231204,102400,1029170785,4135,4145,4145,4135,105
|
|
20231204,102300,1028735975,4145,4140,4145,4140,49
|
|
20231204,102200,1028532995,4140,4140,4145,4140,2351
|
|
20231204,102100,1018799805,4140,4135,4140,4135,122
|
|
20231204,102000,1018294835,4130,4135,4135,4130,112
|
|
20231204,101900,1017832260,4130,4135,4135,4130,1203
|
|
20231204,101800,1012863665,4140,4140,4140,4140,26
|
|
20231204,101700,1012756025,4135,4135,4135,4130,889
|
|
20231204,101600,1009080020,4135,4135,4135,4135,146
|
|
20231204,101500,1008476310,4135,4130,4135,4130,939
|
|
20231204,101400,1004598235,4130,4125,4130,4125,1003
|
|
20231204,101300,1000455960,4130,4125,4130,4115,29
|
|
20231204,101200,1000336540,4125,4125,4125,4125,1
|
|
20231204,101100,1000332415,4115,4130,4130,4115,1589
|
|
20231204,101000,993792755,4130,4120,4130,4120,155
|
|
20231204,100900,993153100,4125,4120,4125,4120,356
|
|
20231204,100800,991686105,4125,4120,4125,4120,562
|
|
20231204,100700,989370165,4120,4125,4125,4120,280
|
|
20231204,100600,988215725,4125,4130,4130,4125,1945
|
|
20231204,100500,980192060,4130,4130,4135,4130,195
|
|
20231204,100400,979386660,4135,4130,4135,4130,904
|
|
20231204,100300,975652815,4135,4130,4140,4130,945
|
|
20231204,100200,971745690,4135,4130,4135,4125,1212
|
|
20231204,100100,966740130,4135,4130,4135,4130,129
|
|
20231204,100000,966207340,4125,4125,4130,4125,370
|
|
20231204,095900,964681065,4130,4125,4130,4125,2077
|
|
20231204,095800,956108080,4125,4120,4125,4115,3291
|
|
20231204,095700,942547100,4120,4120,4120,4120,89
|
|
20231204,095600,942180420,4120,4125,4125,4120,405
|
|
20231204,095500,940511805,4120,4120,4125,4120,151
|
|
20231204,095400,939889455,4120,4120,4120,4120,1242
|
|
20231204,095300,934772415,4120,4120,4120,4115,1567
|
|
20231204,095200,928316380,4120,4120,4120,4115,1278
|
|
20231204,095100,923057260,4120,4105,4120,4105,148
|
|
20231204,095000,922449595,4105,4105,4105,4105,644
|
|
20231204,094900,919805975,4105,4100,4105,4100,40
|
|
20231204,094800,919641965,4100,4105,4105,4095,699
|
|
20231204,094700,916773610,4100,4115,4115,4100,9557
|
|
20231204,094600,877564815,4120,4110,4120,4110,1985
|
|
20231204,094500,869394570,4105,4115,4115,4105,955
|
|
20231204,094400,865474195,4115,4115,4125,4115,463
|
|
20231204,094300,863566785,4125,4115,4125,4115,1580
|
|
20231204,094200,857063305,4100,4105,4115,4095,8972
|
|
20231204,094100,820273370,4115,4100,4115,4100,1479
|
|
20231204,094000,814198640,4100,4105,4105,4100,4945
|
|
20231204,093900,793918745,4100,4110,4115,4100,6131
|
|
20231204,093800,768754650,4105,4110,4110,4105,942
|
|
20231204,093700,764883135,4110,4115,4120,4110,1947
|
|
20231204,093600,756874580,4115,4115,4115,4110,1532
|
|
20231204,093500,750570800,4110,4115,4115,4110,2421
|
|
20231204,093400,740620005,4115,4115,4115,4110,2168
|
|
20231204,093300,731699025,4115,4130,4130,4115,9281
|
|
20231204,093200,693471465,4130,4135,4135,4130,2859
|
|
20231204,093100,681662230,4135,4135,4140,4130,913
|
|
20231204,093000,677888295,4135,4140,4140,4135,787
|
|
20231204,092900,674632890,4140,4145,4145,4140,1742
|
|
20231204,092800,667417320,4150,4150,4155,4150,1833
|
|
20231204,092700,659810345,4150,4155,4155,4150,686
|
|
20231204,092600,656960655,4160,4145,4170,4145,1295
|
|
20231204,092500,651583865,4150,4160,4160,4145,925
|
|
20231204,092400,647744760,4160,4150,4160,4145,1209
|
|
20231204,092300,642728300,4145,4165,4170,4135,11174
|
|
20231204,092200,596354920,4165,4180,4180,4160,1877
|
|
20231204,092100,588529495,4170,4195,4200,4160,10668
|
|
20231204,092000,543980870,4200,4200,4205,4180,19348
|
|
20231204,091900,462888510,4205,4210,4210,4200,13163
|
|
20231204,091800,407566820,4210,4215,4220,4210,2381
|
|
20231204,091700,397532645,4220,4220,4225,4215,3463
|
|
20231204,091600,382924585,4225,4225,4225,4225,3691
|
|
20231204,091500,367330110,4225,4230,4235,4225,4162
|
|
20231204,091400,349724950,4235,4235,4235,4230,1952
|
|
20231204,091300,341460815,4235,4250,4250,4235,2494
|
|
20231204,091200,330889595,4245,4235,4250,4235,2126
|
|
20231204,091100,321864590,4240,4240,4260,4235,1763
|
|
20231204,091000,314384560,4240,4240,4240,4230,7509
|
|
20231204,090900,282584020,4235,4240,4240,4235,1464
|
|
20231204,090800,276377380,4240,4265,4265,4235,3744
|
|
20231204,090700,260510715,4235,4230,4255,4230,4505
|
|
20231204,090600,241422680,4225,4250,4250,4220,5485
|
|
20231204,090500,218156420,4250,4245,4275,4240,6446
|
|
20231204,090400,190760985,4245,4235,4250,4235,2467
|
|
20231204,090300,180294605,4215,4200,4235,4195,9437
|
|
20231204,090200,140583390,4195,4195,4215,4190,2163
|
|
20231204,090100,131497760,4190,4210,4235,4185,13886
|
|
20231204,090000,73175045,4210,4270,4300,4210,17188
|