665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,200100,1461665325,3910,3910,3910,3910,0
|
|
20231205,200000,1461665325,3910,3910,3910,3910,0
|
|
20231205,195900,1461665325,3910,3910,3910,3910,0
|
|
20231205,195800,1461665325,3910,3910,3910,3910,0
|
|
20231205,195700,1461665325,3910,3910,3910,3910,0
|
|
20231205,195600,1461665325,3910,3910,3910,3910,0
|
|
20231205,195500,1461665325,3910,3910,3910,3910,0
|
|
20231205,195400,1461665325,3910,3910,3910,3910,0
|
|
20231205,195300,1461665325,3910,3910,3910,3910,0
|
|
20231205,195200,1461665325,3910,3910,3910,3910,0
|
|
20231205,195100,1461665325,3910,3910,3910,3910,0
|
|
20231205,195000,1461665325,3910,3910,3910,3910,0
|
|
20231205,194900,1461665325,3910,3910,3910,3910,0
|
|
20231205,194800,1461665325,3910,3910,3910,3910,0
|
|
20231205,194700,1461665325,3910,3910,3910,3910,0
|
|
20231205,194600,1461665325,3910,3910,3910,3910,0
|
|
20231205,194500,1461665325,3910,3910,3910,3910,0
|
|
20231205,194400,1461665325,3910,3910,3910,3910,0
|
|
20231205,194300,1461665325,3910,3910,3910,3910,0
|
|
20231205,194200,1461665325,3910,3910,3910,3910,0
|
|
20231205,194100,1461665325,3910,3910,3910,3910,0
|
|
20231205,194000,1461665325,3910,3910,3910,3910,0
|
|
20231205,193900,1461665325,3910,3910,3910,3910,0
|
|
20231205,193800,1461665325,3910,3910,3910,3910,0
|
|
20231205,193700,1461665325,3910,3910,3910,3910,0
|
|
20231205,193600,1461665325,3910,3910,3910,3910,0
|
|
20231205,193500,1461665325,3910,3910,3910,3910,0
|
|
20231205,193400,1461665325,3910,3910,3910,3910,0
|
|
20231205,193300,1461665325,3910,3910,3910,3910,0
|
|
20231205,193200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,193100,1461665325,3910,3910,3910,3910,0
|
|
20231205,193000,1461665325,3910,3910,3910,3910,0
|
|
20231205,192900,1461665325,3910,3910,3910,3910,0
|
|
20231205,192800,1461665325,3910,3910,3910,3910,0
|
|
20231205,192700,1461665325,3910,3910,3910,3910,0
|
|
20231205,192600,1461665325,3910,3910,3910,3910,0
|
|
20231205,192500,1461665325,3910,3910,3910,3910,0
|
|
20231205,192400,1461665325,3910,3910,3910,3910,0
|
|
20231205,192300,1461665325,3910,3910,3910,3910,0
|
|
20231205,192200,1461665325,3910,3910,3910,3910,0
|
|
20231205,192100,1461665325,3910,3910,3910,3910,0
|
|
20231205,192000,1461665325,3910,3910,3910,3910,0
|
|
20231205,191900,1461665325,3910,3910,3910,3910,0
|
|
20231205,191800,1461665325,3910,3910,3910,3910,0
|
|
20231205,191700,1461665325,3910,3910,3910,3910,0
|
|
20231205,191600,1461665325,3910,3910,3910,3910,0
|
|
20231205,191500,1461665325,3910,3910,3910,3910,0
|
|
20231205,191400,1461665325,3910,3910,3910,3910,0
|
|
20231205,191300,1461665325,3910,3910,3910,3910,0
|
|
20231205,191200,1461665325,3910,3910,3910,3910,0
|
|
20231205,191100,1461665325,3910,3910,3910,3910,0
|
|
20231205,191000,1461665325,3910,3910,3910,3910,0
|
|
20231205,190900,1461665325,3910,3910,3910,3910,0
|
|
20231205,190800,1461665325,3910,3910,3910,3910,0
|
|
20231205,190700,1461665325,3910,3910,3910,3910,0
|
|
20231205,190600,1461665325,3910,3910,3910,3910,0
|
|
20231205,190500,1461665325,3910,3910,3910,3910,0
|
|
20231205,190400,1461665325,3910,3910,3910,3910,0
|
|
20231205,190300,1461665325,3910,3910,3910,3910,0
|
|
20231205,190200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,190100,1461665325,3910,3910,3910,3910,0
|
|
20231205,190000,1461665325,3910,3910,3910,3910,0
|
|
20231205,185900,1461665325,3910,3910,3910,3910,0
|
|
20231205,185800,1461665325,3910,3910,3910,3910,0
|
|
20231205,185700,1461665325,3910,3910,3910,3910,0
|
|
20231205,185600,1461665325,3910,3910,3910,3910,0
|
|
20231205,185500,1461665325,3910,3910,3910,3910,0
|
|
20231205,185400,1461665325,3910,3910,3910,3910,0
|
|
20231205,185300,1461665325,3910,3910,3910,3910,0
|
|
20231205,185200,1461665325,3910,3910,3910,3910,0
|
|
20231205,185100,1461665325,3910,3910,3910,3910,0
|
|
20231205,185000,1461665325,3910,3910,3910,3910,0
|
|
20231205,184900,1461665325,3910,3910,3910,3910,0
|
|
20231205,184800,1461665325,3910,3910,3910,3910,0
|
|
20231205,184700,1461665325,3910,3910,3910,3910,0
|
|
20231205,184600,1461665325,3910,3910,3910,3910,0
|
|
20231205,184500,1461665325,3910,3910,3910,3910,0
|
|
20231205,184400,1461665325,3910,3910,3910,3910,0
|
|
20231205,184300,1461665325,3910,3910,3910,3910,0
|
|
20231205,184200,1461665325,3910,3910,3910,3910,0
|
|
20231205,184100,1461665325,3910,3910,3910,3910,0
|
|
20231205,184000,1461665325,3910,3910,3910,3910,0
|
|
20231205,183900,1461665325,3910,3910,3910,3910,0
|
|
20231205,183800,1461665325,3910,3910,3910,3910,0
|
|
20231205,183700,1461665325,3910,3910,3910,3910,0
|
|
20231205,183600,1461665325,3910,3910,3910,3910,0
|
|
20231205,183500,1461665325,3910,3910,3910,3910,0
|
|
20231205,183400,1461665325,3910,3910,3910,3910,0
|
|
20231205,183300,1461665325,3910,3910,3910,3910,0
|
|
20231205,183200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,183100,1461665325,3910,3910,3910,3910,0
|
|
20231205,183000,1461665325,3910,3910,3910,3910,0
|
|
20231205,182900,1461665325,3910,3910,3910,3910,0
|
|
20231205,182800,1461665325,3910,3910,3910,3910,0
|
|
20231205,182700,1461665325,3910,3910,3910,3910,0
|
|
20231205,182600,1461665325,3910,3910,3910,3910,0
|
|
20231205,182500,1461665325,3910,3910,3910,3910,0
|
|
20231205,182400,1461665325,3910,3910,3910,3910,0
|
|
20231205,182300,1461665325,3910,3910,3910,3910,0
|
|
20231205,182200,1461665325,3910,3910,3910,3910,0
|
|
20231205,182100,1461665325,3910,3910,3910,3910,0
|
|
20231205,182000,1461665325,3910,3910,3910,3910,0
|
|
20231205,181900,1461665325,3910,3910,3910,3910,0
|
|
20231205,181800,1461665325,3910,3910,3910,3910,0
|
|
20231205,181700,1461665325,3910,3910,3910,3910,0
|
|
20231205,181600,1461665325,3910,3910,3910,3910,0
|
|
20231205,181500,1461665325,3910,3910,3910,3910,0
|
|
20231205,181400,1461665325,3910,3910,3910,3910,0
|
|
20231205,181300,1461665325,3910,3910,3910,3910,0
|
|
20231205,181200,1461665325,3910,3910,3910,3910,0
|
|
20231205,181100,1461665325,3910,3910,3910,3910,0
|
|
20231205,181000,1461665325,3910,3910,3910,3910,0
|
|
20231205,180900,1461665325,3910,3910,3910,3910,0
|
|
20231205,180800,1461665325,3910,3910,3910,3910,0
|
|
20231205,180700,1461665325,3910,3910,3910,3910,0
|
|
20231205,180600,1461665325,3910,3910,3910,3910,0
|
|
20231205,180500,1461665325,3910,3910,3910,3910,0
|
|
20231205,180400,1461665325,3910,3910,3910,3910,0
|
|
20231205,180300,1461665325,3910,3910,3910,3910,0
|
|
20231205,180200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,180100,1461665325,3910,3910,3910,3910,0
|
|
20231205,180000,1461665325,3910,3910,3910,3910,0
|
|
20231205,175900,1461665325,3910,3910,3910,3910,0
|
|
20231205,175800,1461665325,3910,3910,3910,3910,0
|
|
20231205,175700,1461665325,3910,3910,3910,3910,0
|
|
20231205,175600,1461665325,3910,3910,3910,3910,0
|
|
20231205,175500,1461665325,3910,3910,3910,3910,0
|
|
20231205,175400,1461665325,3910,3910,3910,3910,0
|
|
20231205,175300,1461665325,3910,3910,3910,3910,0
|
|
20231205,175200,1461665325,3910,3910,3910,3910,0
|
|
20231205,175100,1461665325,3910,3910,3910,3910,0
|
|
20231205,175000,1461665325,3910,3910,3910,3910,0
|
|
20231205,174900,1461665325,3910,3910,3910,3910,0
|
|
20231205,174800,1461665325,3910,3910,3910,3910,0
|
|
20231205,174700,1461665325,3910,3910,3910,3910,0
|
|
20231205,174600,1461665325,3910,3910,3910,3910,0
|
|
20231205,174500,1461665325,3910,3910,3910,3910,0
|
|
20231205,174400,1461665325,3910,3910,3910,3910,0
|
|
20231205,174300,1461665325,3910,3910,3910,3910,0
|
|
20231205,174200,1461665325,3910,3910,3910,3910,0
|
|
20231205,174100,1461665325,3910,3910,3910,3910,0
|
|
20231205,174000,1461665325,3910,3910,3910,3910,0
|
|
20231205,173900,1461665325,3910,3910,3910,3910,0
|
|
20231205,173800,1461665325,3910,3910,3910,3910,0
|
|
20231205,173700,1461665325,3910,3910,3910,3910,0
|
|
20231205,173600,1461665325,3910,3910,3910,3910,0
|
|
20231205,173500,1461665325,3910,3910,3910,3910,0
|
|
20231205,173400,1461665325,3910,3910,3910,3910,0
|
|
20231205,173300,1461665325,3910,3910,3910,3910,0
|
|
20231205,173200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,173100,1461665325,3910,3910,3910,3910,0
|
|
20231205,173000,1461665325,3910,3910,3910,3910,0
|
|
20231205,172900,1461665325,3910,3910,3910,3910,0
|
|
20231205,172800,1461665325,3910,3910,3910,3910,0
|
|
20231205,172700,1461665325,3910,3910,3910,3910,0
|
|
20231205,172600,1461665325,3910,3910,3910,3910,0
|
|
20231205,172500,1461665325,3910,3910,3910,3910,0
|
|
20231205,172400,1461665325,3910,3910,3910,3910,0
|
|
20231205,172300,1461665325,3910,3910,3910,3910,0
|
|
20231205,172200,1461665325,3910,3910,3910,3910,0
|
|
20231205,172100,1461665325,3910,3910,3910,3910,0
|
|
20231205,172000,1461665325,3910,3910,3910,3910,0
|
|
20231205,171900,1461665325,3910,3910,3910,3910,0
|
|
20231205,171800,1461665325,3910,3910,3910,3910,0
|
|
20231205,171700,1461665325,3910,3910,3910,3910,0
|
|
20231205,171600,1461665325,3910,3910,3910,3910,0
|
|
20231205,171500,1461665325,3910,3910,3910,3910,0
|
|
20231205,171400,1461665325,3910,3910,3910,3910,0
|
|
20231205,171300,1461665325,3910,3910,3910,3910,0
|
|
20231205,171200,1461665325,3910,3910,3910,3910,0
|
|
20231205,171100,1461665325,3910,3910,3910,3910,0
|
|
20231205,171000,1461665325,3910,3910,3910,3910,0
|
|
20231205,170900,1461665325,3910,3910,3910,3910,0
|
|
20231205,170800,1461665325,3910,3910,3910,3910,0
|
|
20231205,170700,1461665325,3910,3910,3910,3910,0
|
|
20231205,170600,1461665325,3910,3910,3910,3910,0
|
|
20231205,170500,1461665325,3910,3910,3910,3910,0
|
|
20231205,170400,1461665325,3910,3910,3910,3910,0
|
|
20231205,170300,1461665325,3910,3910,3910,3910,0
|
|
20231205,170200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,170100,1461665325,3910,3910,3910,3910,0
|
|
20231205,170000,1461665325,3910,3910,3910,3910,0
|
|
20231205,165900,1461665325,3910,3910,3910,3910,0
|
|
20231205,165800,1461665325,3910,3910,3910,3910,0
|
|
20231205,165700,1461665325,3910,3910,3910,3910,0
|
|
20231205,165600,1461665325,3910,3910,3910,3910,0
|
|
20231205,165500,1461665325,3910,3910,3910,3910,0
|
|
20231205,165400,1461665325,3910,3910,3910,3910,0
|
|
20231205,165300,1461665325,3910,3910,3910,3910,0
|
|
20231205,165200,1461665325,3910,3910,3910,3910,0
|
|
20231205,165100,1461665325,3910,3910,3910,3910,0
|
|
20231205,165000,1461665325,3910,3910,3910,3910,0
|
|
20231205,164900,1461665325,3910,3910,3910,3910,0
|
|
20231205,164800,1461665325,3910,3910,3910,3910,0
|
|
20231205,164700,1461665325,3910,3910,3910,3910,0
|
|
20231205,164600,1461665325,3910,3910,3910,3910,0
|
|
20231205,164500,1461665325,3910,3910,3910,3910,0
|
|
20231205,164400,1461665325,3910,3910,3910,3910,0
|
|
20231205,164300,1461665325,3910,3910,3910,3910,0
|
|
20231205,164200,1461665325,3910,3910,3910,3910,0
|
|
20231205,164100,1461665325,3910,3910,3910,3910,0
|
|
20231205,164000,1461665325,3910,3910,3910,3910,0
|
|
20231205,163900,1461665325,3910,3910,3910,3910,0
|
|
20231205,163800,1461665325,3910,3910,3910,3910,0
|
|
20231205,163700,1461665325,3910,3910,3910,3910,0
|
|
20231205,163600,1461665325,3910,3910,3910,3910,0
|
|
20231205,163500,1461665325,3910,3910,3910,3910,0
|
|
20231205,163400,1461665325,3910,3910,3910,3910,0
|
|
20231205,163300,1461665325,3910,3910,3910,3910,0
|
|
20231205,163200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,163100,1461665325,3910,3910,3910,3910,0
|
|
20231205,163000,1461665325,3910,3910,3910,3910,0
|
|
20231205,162900,1461665325,3910,3910,3910,3910,0
|
|
20231205,162800,1461665325,3910,3910,3910,3910,0
|
|
20231205,162700,1461665325,3910,3910,3910,3910,0
|
|
20231205,162600,1461665325,3910,3910,3910,3910,0
|
|
20231205,162500,1461665325,3910,3910,3910,3910,0
|
|
20231205,162400,1461665325,3910,3910,3910,3910,0
|
|
20231205,162300,1461665325,3910,3910,3910,3910,0
|
|
20231205,162200,1461665325,3910,3910,3910,3910,0
|
|
20231205,162100,1461665325,3910,3910,3910,3910,0
|
|
20231205,162000,1461665325,3910,3910,3910,3910,0
|
|
20231205,161900,1461665325,3910,3910,3910,3910,0
|
|
20231205,161800,1461665325,3910,3910,3910,3910,0
|
|
20231205,161700,1461665325,3910,3910,3910,3910,0
|
|
20231205,161600,1461665325,3910,3910,3910,3910,0
|
|
20231205,161500,1461665325,3910,3910,3910,3910,0
|
|
20231205,161400,1461665325,3910,3910,3910,3910,0
|
|
20231205,161300,1461665325,3910,3910,3910,3910,0
|
|
20231205,161200,1461665325,3910,3910,3910,3910,0
|
|
20231205,161100,1461665325,3910,3910,3910,3910,0
|
|
20231205,161000,1461665325,3910,3910,3910,3910,0
|
|
20231205,160900,1461665325,3910,3910,3910,3910,0
|
|
20231205,160800,1461665325,3910,3910,3910,3910,0
|
|
20231205,160700,1461665325,3910,3910,3910,3910,0
|
|
20231205,160600,1461665325,3910,3910,3910,3910,0
|
|
20231205,160500,1461665325,3910,3910,3910,3910,0
|
|
20231205,160400,1461665325,3910,3910,3910,3910,0
|
|
20231205,160300,1461665325,3910,3910,3910,3910,0
|
|
20231205,160200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,160100,1461665325,3910,3910,3910,3910,0
|
|
20231205,160000,1461665325,3910,3910,3910,3910,0
|
|
20231205,155900,1461665325,3910,3910,3910,3910,0
|
|
20231205,155800,1461665325,3910,3910,3910,3910,0
|
|
20231205,155700,1461665325,3910,3910,3910,3910,0
|
|
20231205,155600,1461665325,3910,3910,3910,3910,0
|
|
20231205,155500,1461665325,3910,3910,3910,3910,0
|
|
20231205,155400,1461665325,3910,3910,3910,3910,0
|
|
20231205,155300,1461665325,3910,3910,3910,3910,0
|
|
20231205,155200,1461665325,3910,3910,3910,3910,0
|
|
20231205,155100,1461665325,3910,3910,3910,3910,0
|
|
20231205,155000,1461665325,3910,3910,3910,3910,0
|
|
20231205,154900,1461665325,3910,3910,3910,3910,0
|
|
20231205,154800,1461665325,3910,3910,3910,3910,0
|
|
20231205,154700,1461665325,3910,3910,3910,3910,0
|
|
20231205,154600,1461665325,3910,3910,3910,3910,0
|
|
20231205,154500,1461665325,3910,3910,3910,3910,0
|
|
20231205,154400,1461665325,3910,3910,3910,3910,0
|
|
20231205,154300,1461665325,3910,3910,3910,3910,0
|
|
20231205,154200,1461665325,3910,3910,3910,3910,0
|
|
20231205,154100,1461665325,3910,3910,3910,3910,0
|
|
20231205,154000,1461665325,3910,3910,3910,3910,0
|
|
20231205,153900,1461665325,3910,3910,3910,3910,0
|
|
20231205,153800,1461665325,3910,3910,3910,3910,0
|
|
20231205,153700,1461665325,3910,3910,3910,3910,0
|
|
20231205,153600,1461665325,3910,3910,3910,3910,0
|
|
20231205,153500,1461665325,3910,3910,3910,3910,0
|
|
20231205,153400,1461665325,3910,3910,3910,3910,0
|
|
20231205,153300,1461665325,3910,3910,3910,3910,0
|
|
20231205,153200,1461665325,3910,3910,3910,3910,4000
|
|
20231205,153100,1461665325,3910,3910,3910,3910,0
|
|
20231205,153000,1461665325,3910,3910,3910,3910,4000
|
|
20231205,152900,1446025325,3910,3910,3910,3910,0
|
|
20231205,152800,1446025325,3910,3910,3910,3910,0
|
|
20231205,152700,1446025325,3910,3910,3910,3910,0
|
|
20231205,152600,1446025325,3910,3910,3910,3910,0
|
|
20231205,152500,1446025325,3910,3910,3910,3910,0
|
|
20231205,152400,1446025325,3910,3910,3910,3910,0
|
|
20231205,152300,1446025325,3910,3910,3910,3910,0
|
|
20231205,152200,1446025325,3910,3910,3910,3910,0
|
|
20231205,152100,1446025325,3910,3910,3910,3910,0
|
|
20231205,152000,1446025325,3910,3910,3910,3910,0
|
|
20231205,151900,1446025325,3910,3910,3910,3900,250
|
|
20231205,151800,1445050235,3900,3900,3925,3900,5625
|
|
20231205,151700,1423095650,3900,3900,3900,3895,484
|
|
20231205,151600,1421209840,3900,3900,3900,3900,10
|
|
20231205,151500,1421170840,3900,3900,3900,3900,1423
|
|
20231205,151400,1415621140,3895,3900,3900,3895,1242
|
|
20231205,151300,1410777380,3895,3895,3895,3895,22
|
|
20231205,151200,1410691690,3900,3900,3900,3900,0
|
|
20231205,151100,1410691690,3900,3900,3900,3900,158
|
|
20231205,151000,1410075490,3900,3900,3900,3900,26
|
|
20231205,150900,1409974090,3905,3905,3905,3905,36
|
|
20231205,150800,1409833510,3905,3895,3905,3895,153
|
|
20231205,150700,1409237475,3895,3890,3895,3890,776
|
|
20231205,150600,1406218705,3885,3885,3885,3885,75
|
|
20231205,150500,1405927330,3885,3880,3885,3880,1186
|
|
20231205,150400,1401320650,3880,3880,3880,3880,2418
|
|
20231205,150300,1391938810,3880,3880,3880,3880,120
|
|
20231205,150200,1391473210,3880,3885,3885,3875,1198
|
|
20231205,150100,1386825020,3885,3880,3885,3880,3244
|
|
20231205,150000,1374238250,3880,3885,3885,3880,239
|
|
20231205,145900,1373310830,3885,3885,3885,3885,215
|
|
20231205,145800,1372475555,3885,3890,3890,3885,2013
|
|
20231205,145700,1364655000,3890,3885,3890,3885,725
|
|
20231205,145600,1361837740,3890,3890,3890,3890,82
|
|
20231205,145500,1361518760,3900,3900,3910,3900,345
|
|
20231205,145400,1360172670,3900,3900,3900,3900,560
|
|
20231205,145300,1357988670,3900,3900,3900,3900,524
|
|
20231205,145200,1355945070,3900,3900,3900,3900,384
|
|
20231205,145100,1354447470,3880,3885,3900,3880,574
|
|
20231205,145000,1352217055,3885,3885,3885,3885,486
|
|
20231205,144900,1350328945,3875,3880,3885,3875,449
|
|
20231205,144800,1348585265,3880,3880,3880,3880,98
|
|
20231205,144700,1348205025,3880,3880,3880,3880,8
|
|
20231205,144600,1348173985,3875,3875,3875,3875,78
|
|
20231205,144500,1347871735,3875,3880,3880,3875,1061
|
|
20231205,144400,1343755440,3880,3880,3880,3880,20
|
|
20231205,144300,1343677840,3885,3885,3885,3885,20
|
|
20231205,144200,1343600140,3880,3880,3880,3880,127
|
|
20231205,144100,1343107380,3880,3880,3880,3880,0
|
|
20231205,144000,1343107380,3880,3880,3880,3880,2350
|
|
20231205,143900,1333989380,3880,3885,3885,3880,279
|
|
20231205,143800,1332905965,3885,3885,3885,3885,169
|
|
20231205,143700,1332249400,3885,3885,3885,3880,5462
|
|
20231205,143600,1311039400,3885,3890,3890,3885,3487
|
|
20231205,143500,1297479720,3900,3895,3900,3895,20
|
|
20231205,143400,1297401805,3900,3900,3900,3900,36
|
|
20231205,143300,1297261405,3890,3890,3890,3890,93
|
|
20231205,143200,1296899635,3890,3900,3900,3890,1089
|
|
20231205,143100,1292657390,3895,3900,3900,3895,865
|
|
20231205,143000,1289287165,3900,3900,3900,3895,140
|
|
20231205,142900,1288741800,3900,3900,3900,3900,10
|
|
20231205,142800,1288702800,3900,3900,3900,3900,20
|
|
20231205,142700,1288624800,3900,3900,3900,3900,241
|
|
20231205,142600,1287684900,3895,3895,3895,3895,1000
|
|
20231205,142500,1283789900,3900,3900,3900,3900,30
|
|
20231205,142400,1283672900,3915,3915,3915,3915,5
|
|
20231205,142300,1283653325,3915,3915,3915,3915,0
|
|
20231205,142200,1283653325,3915,3915,3915,3915,2
|
|
20231205,142100,1283645495,3890,3890,3890,3890,0
|
|
20231205,142000,1283645495,3890,3895,3895,3890,100
|
|
20231205,141900,1283256045,3915,3890,3915,3890,701
|
|
20231205,141800,1280529130,3890,3905,3905,3890,1960
|
|
20231205,141700,1272896275,3905,3905,3905,3905,240
|
|
20231205,141600,1271959075,3900,3910,3910,3900,3500
|
|
20231205,141500,1258303905,3910,3910,3910,3910,8
|
|
20231205,141400,1258272625,3910,3910,3910,3910,11
|
|
20231205,141300,1258229615,3910,3910,3910,3910,103
|
|
20231205,141200,1257826885,3910,3895,3910,3895,885
|
|
20231205,141100,1254378750,3895,3900,3900,3895,91
|
|
20231205,141000,1254024215,3890,3890,3890,3890,0
|
|
20231205,140900,1254024215,3890,3895,3895,3890,150
|
|
20231205,140800,1253440220,3900,3900,3900,3900,72
|
|
20231205,140700,1253159420,3900,3915,3915,3900,4017
|
|
20231205,140600,1237489220,3920,3920,3920,3920,220
|
|
20231205,140500,1236626820,3925,3925,3925,3925,0
|
|
20231205,140400,1236626820,3925,3925,3925,3925,117
|
|
20231205,140300,1236167595,3925,3925,3925,3925,10
|
|
20231205,140200,1236128345,3930,3930,3930,3925,1449
|
|
20231205,140100,1230440815,3930,3930,3930,3930,1
|
|
20231205,140000,1230436885,3930,3930,3930,3930,3643
|
|
20231205,135900,1216119895,3935,3935,3935,3935,2234
|
|
20231205,135800,1207329105,3940,3940,3940,3940,719
|
|
20231205,135700,1204496245,3940,3935,3940,3935,166
|
|
20231205,135600,1203842920,3935,3935,3935,3935,60
|
|
20231205,135500,1203606820,3940,3945,3945,3940,277
|
|
20231205,135400,1202514440,3940,3945,3945,3940,12
|
|
20231205,135300,1202467105,3945,3945,3945,3945,13
|
|
20231205,135200,1202415820,3940,3940,3940,3940,0
|
|
20231205,135100,1202415820,3940,3945,3945,3940,1022
|
|
20231205,135000,1198389030,3940,3940,3940,3940,0
|
|
20231205,134900,1198389030,3940,3960,3960,3940,546
|
|
20231205,134800,1196235940,3960,3960,3960,3960,15
|
|
20231205,134700,1196176540,3960,3960,3960,3960,51
|
|
20231205,134600,1195974580,3950,3950,3960,3950,503
|
|
20231205,134500,1193987710,3950,3950,3950,3950,486
|
|
20231205,134400,1192068010,3945,3945,3945,3945,10
|
|
20231205,134300,1192028560,3935,3935,3935,3935,0
|
|
20231205,134200,1192028560,3935,3935,3935,3935,17
|
|
20231205,134100,1191961665,3960,3960,3960,3960,0
|
|
20231205,134000,1191961665,3960,3960,3960,3960,2
|
|
20231205,133900,1191953745,3940,3940,3940,3940,0
|
|
20231205,133800,1191953745,3940,3945,3945,3940,2050
|
|
20231205,133700,1183876635,3945,3945,3945,3945,10
|
|
20231205,133600,1183837185,3945,3945,3945,3945,2000
|
|
20231205,133500,1175947185,3945,3950,3950,3945,100
|
|
20231205,133400,1175552480,3960,3965,3965,3960,288
|
|
20231205,133300,1174411070,3965,3960,3965,3960,21
|
|
20231205,133200,1174327905,3960,3960,3960,3960,1507
|
|
20231205,133100,1168360185,3960,3960,3960,3960,60
|
|
20231205,133000,1168122585,3960,3960,3960,3960,393
|
|
20231205,132900,1166566305,3965,3965,3965,3965,84
|
|
20231205,132800,1166233245,3970,3970,3970,3970,0
|
|
20231205,132700,1166233245,3970,3970,3970,3970,1
|
|
20231205,132600,1166229275,3940,3950,3950,3940,1136
|
|
20231205,132500,1161753235,3940,3960,3960,3940,461
|
|
20231205,132400,1159931685,3980,3975,3980,3975,437
|
|
20231205,132300,1158194605,3975,3975,3975,3975,501
|
|
20231205,132200,1156203130,3980,3975,3990,3975,1636
|
|
20231205,132100,1149691885,3975,3950,3975,3950,3512
|
|
20231205,132000,1135778625,3955,3930,3955,3930,3157
|
|
20231205,131900,1123336640,3920,3930,3930,3920,151
|
|
20231205,131800,1122743220,3930,3930,3930,3930,583
|
|
20231205,131700,1120452030,3925,3925,3925,3925,126
|
|
20231205,131600,1119957480,3925,3915,3925,3915,1489
|
|
20231205,131500,1114128025,3915,3915,3915,3915,2
|
|
20231205,131400,1114120195,3910,3900,3910,3890,501
|
|
20231205,131300,1112171175,3915,3900,3915,3900,3678
|
|
20231205,131200,1097809385,3900,3900,3900,3900,100
|
|
20231205,131100,1097419385,3900,3895,3900,3895,2
|
|
20231205,131000,1097411590,3890,3890,3890,3890,10
|
|
20231205,130900,1097372690,3895,3895,3895,3895,8
|
|
20231205,130800,1097341530,3900,3900,3900,3900,48
|
|
20231205,130700,1097154330,3890,3895,3895,3890,1500
|
|
20231205,130600,1091316505,3900,3900,3900,3900,119
|
|
20231205,130500,1090852405,3900,3900,3900,3900,0
|
|
20231205,130400,1090852405,3900,3905,3905,3900,130
|
|
20231205,130300,1090344855,3905,3905,3905,3905,0
|
|
20231205,130200,1090344855,3905,3905,3905,3905,12
|
|
20231205,130100,1090297995,3900,3900,3900,3900,3
|
|
20231205,130000,1090286295,3900,3900,3900,3900,13
|
|
20231205,125900,1090235595,3905,3905,3905,3905,0
|
|
20231205,125800,1090235595,3905,3905,3905,3905,150
|
|
20231205,125700,1089649845,3905,3900,3905,3900,807
|
|
20231205,125600,1086500355,3905,3900,3905,3900,113
|
|
20231205,125500,1086059255,3905,3905,3905,3905,0
|
|
20231205,125400,1086059255,3905,3905,3905,3905,50
|
|
20231205,125300,1085864005,3900,3900,3900,3900,0
|
|
20231205,125200,1085864005,3900,3900,3900,3900,25
|
|
20231205,125100,1085766505,3900,3900,3900,3900,1
|
|
20231205,125000,1085762605,3905,3905,3905,3905,0
|
|
20231205,124900,1085762605,3905,3905,3905,3905,1
|
|
20231205,124800,1085758700,3900,3900,3900,3900,1
|
|
20231205,124700,1085754800,3900,3900,3900,3900,157
|
|
20231205,124600,1085142500,3900,3900,3900,3900,0
|
|
20231205,124500,1085142500,3900,3905,3905,3900,79
|
|
20231205,124400,1084834150,3900,3900,3900,3900,0
|
|
20231205,124300,1084834150,3900,3900,3900,3900,188
|
|
20231205,124200,1084100950,3900,3900,3900,3900,210
|
|
20231205,124100,1083281950,3905,3905,3905,3905,1
|
|
20231205,124000,1083278045,3890,3890,3890,3890,0
|
|
20231205,123900,1083278045,3890,3900,3900,3890,2256
|
|
20231205,123800,1074499020,3900,3900,3900,3900,373
|
|
20231205,123700,1073044320,3900,3900,3900,3900,0
|
|
20231205,123600,1073044320,3900,3900,3900,3900,50
|
|
20231205,123500,1072849320,3895,3900,3900,3895,260
|
|
20231205,123400,1071835325,3895,3895,3895,3895,0
|
|
20231205,123300,1071835325,3895,3895,3895,3895,543
|
|
20231205,123200,1069720340,3900,3900,3900,3900,33
|
|
20231205,123100,1069591640,3895,3895,3895,3895,0
|
|
20231205,123000,1069591640,3895,3895,3895,3895,250
|
|
20231205,122900,1068617890,3895,3900,3900,3895,40
|
|
20231205,122800,1068462040,3900,3900,3900,3900,31
|
|
20231205,122700,1068341140,3905,3905,3905,3905,25
|
|
20231205,122600,1068243515,3905,3905,3905,3905,5
|
|
20231205,122500,1068223990,3895,3905,3905,3895,250
|
|
20231205,122400,1067248240,3905,3905,3905,3905,1
|
|
20231205,122300,1067244335,3890,3905,3905,3890,28
|
|
20231205,122200,1067135355,3905,3905,3905,3905,1
|
|
20231205,122100,1067131450,3885,3885,3885,3885,0
|
|
20231205,122000,1067131450,3885,3890,3895,3885,1659
|
|
20231205,121900,1060678030,3885,3890,3890,3885,410
|
|
20231205,121800,1059085170,3890,3890,3890,3890,17
|
|
20231205,121700,1059019040,3890,3890,3890,3890,349
|
|
20231205,121600,1057661430,3890,3890,3890,3890,0
|
|
20231205,121500,1057661430,3890,3885,3890,3885,339
|
|
20231205,121400,1056342790,3885,3885,3885,3885,47
|
|
20231205,121300,1056160195,3880,3880,3885,3880,484
|
|
20231205,121200,1054282260,3885,3885,3885,3885,19
|
|
20231205,121100,1054208445,3885,3890,3890,3885,1170
|
|
20231205,121000,1049662445,3890,3890,3890,3890,112
|
|
20231205,120900,1049226765,3890,3890,3890,3890,38
|
|
20231205,120800,1049078945,3890,3890,3890,3890,0
|
|
20231205,120700,1049078945,3890,3890,3890,3890,10
|
|
20231205,120600,1049040045,3885,3885,3885,3885,1130
|
|
20231205,120500,1044649995,3885,3885,3885,3885,120
|
|
20231205,120400,1044183795,3885,3885,3885,3885,100
|
|
20231205,120300,1043795295,3885,3890,3890,3885,1387
|
|
20231205,120200,1038402545,3895,3895,3895,3895,182
|
|
20231205,120100,1037693655,3895,3895,3895,3895,0
|
|
20231205,120000,1037693655,3895,3890,3895,3890,556
|
|
20231205,115900,1035529735,3895,3895,3895,3895,294
|
|
20231205,115800,1034384605,3895,3895,3895,3895,83
|
|
20231205,115700,1034061320,3900,3900,3900,3900,170
|
|
20231205,115600,1033398320,3900,3895,3900,3895,355
|
|
20231205,115500,1032015095,3890,3890,3890,3890,0
|
|
20231205,115400,1032015095,3890,3890,3890,3890,97
|
|
20231205,115300,1031637765,3890,3890,3890,3890,601
|
|
20231205,115200,1029299875,3895,3895,3895,3895,280
|
|
20231205,115100,1028209275,3895,3895,3895,3895,1
|
|
20231205,115000,1028205380,3895,3895,3895,3895,0
|
|
20231205,114900,1028205380,3895,3900,3900,3895,420
|
|
20231205,114800,1026569390,3895,3890,3895,3890,94
|
|
20231205,114700,1026203265,3895,3895,3895,3895,7
|
|
20231205,114600,1026176000,3895,3895,3900,3895,9
|
|
20231205,114500,1026140940,3885,3890,3890,3885,50
|
|
20231205,114400,1025946640,3885,3895,3895,3885,1961
|
|
20231205,114300,1018322325,3900,3900,3900,3900,3
|
|
20231205,114200,1018310625,3900,3890,3900,3890,219
|
|
20231205,114100,1017457255,3890,3895,3895,3890,1507
|
|
20231205,114000,1011593410,3900,3900,3900,3900,282
|
|
20231205,113900,1010493610,3900,3900,3900,3900,20
|
|
20231205,113800,1010415610,3900,3900,3900,3900,302
|
|
20231205,113700,1009237810,3900,3900,3900,3900,120
|
|
20231205,113600,1008769810,3900,3900,3900,3900,104
|
|
20231205,113500,1008364210,3900,3900,3900,3900,252
|
|
20231205,113400,1007381410,3905,3905,3905,3905,12
|
|
20231205,113300,1007334550,3900,3900,3900,3900,100
|
|
20231205,113200,1006944550,3900,3905,3905,3900,240
|
|
20231205,113100,1006008425,3905,3905,3905,3905,177
|
|
20231205,113000,1005317240,3905,3900,3905,3900,1210
|
|
20231205,112900,1000598230,3900,3900,3900,3900,4
|
|
20231205,112800,1000582630,3905,3900,3905,3900,136
|
|
20231205,112700,1000052225,3900,3900,3900,3900,2
|
|
20231205,112600,1000044425,3905,3900,3905,3890,2005
|
|
20231205,112500,992239405,3900,3900,3900,3900,1
|
|
20231205,112400,992235505,3910,3910,3910,3910,300
|
|
20231205,112300,991062505,3910,3910,3910,3910,546
|
|
20231205,112200,988927645,3915,3910,3915,3910,481
|
|
20231205,112100,987046910,3910,3910,3910,3905,194
|
|
20231205,112000,986288460,3910,3910,3915,3905,839
|
|
20231205,111900,983007975,3915,3915,3915,3915,2
|
|
20231205,111800,983000145,3920,3920,3925,3920,134
|
|
20231205,111700,982474715,3920,3925,3925,3920,33
|
|
20231205,111600,982345350,3900,3920,3920,3900,50
|
|
20231205,111500,982150270,3920,3925,3925,3920,618
|
|
20231205,111400,979725210,3925,3925,3925,3925,1
|
|
20231205,111300,979721285,3930,3930,3930,3930,1
|
|
20231205,111200,979717355,3905,3905,3905,3905,296
|
|
20231205,111100,978561475,3905,3885,3905,3880,2923
|
|
20231205,111000,967195210,3885,3885,3885,3880,466
|
|
20231205,110900,965386005,3885,3890,3890,3885,2272
|
|
20231205,110800,956558785,3890,3895,3895,3890,1702
|
|
20231205,110700,949936530,3895,3895,3895,3895,1053
|
|
20231205,110600,945835095,3895,3895,3895,3895,123
|
|
20231205,110500,945356010,3900,3900,3900,3900,140
|
|
20231205,110400,944810010,3900,3895,3900,3895,202
|
|
20231205,110300,944023210,3895,3895,3895,3895,1006
|
|
20231205,110200,940104840,3895,3895,3895,3895,0
|
|
20231205,110100,940104840,3895,3900,3900,3895,1049
|
|
20231205,110000,936015740,3900,3900,3900,3900,559
|
|
20231205,105900,933835640,3900,3905,3905,3900,1050
|
|
20231205,105800,929738140,3900,3905,3905,3900,1000
|
|
20231205,105700,925835640,3900,3905,3905,3900,800
|
|
20231205,105600,922714140,3900,3895,3900,3895,843
|
|
20231205,105500,919426640,3900,3900,3900,3895,580
|
|
20231205,105400,917166575,3900,3900,3900,3895,336
|
|
20231205,105300,915856180,3900,3900,3900,3900,220
|
|
20231205,105200,914998180,3900,3900,3900,3895,559
|
|
20231205,105100,912818680,3900,3900,3900,3900,0
|
|
20231205,105000,912818680,3900,3905,3905,3900,1235
|
|
20231205,104900,908001030,3900,3900,3900,3900,7
|
|
20231205,104800,907973730,3900,3900,3900,3900,50
|
|
20231205,104700,907778730,3905,3905,3905,3905,7
|
|
20231205,104600,907751395,3900,3900,3905,3900,549
|
|
20231205,104500,905609755,3900,3905,3905,3900,1107
|
|
20231205,104400,901292095,3910,3910,3910,3910,5
|
|
20231205,104300,901272545,3910,3910,3910,3910,1
|
|
20231205,104200,901268635,3900,3900,3900,3900,363
|
|
20231205,104100,899852935,3910,3910,3910,3910,343
|
|
20231205,104000,898511805,3910,3910,3910,3910,657
|
|
20231205,103900,895942935,3900,3900,3900,3900,284
|
|
20231205,103800,894835335,3900,3900,3900,3900,278
|
|
20231205,103700,893751135,3900,3900,3900,3900,1000
|
|
20231205,103600,889851135,3900,3905,3905,3900,1438
|
|
20231205,103500,884241920,3905,3905,3905,3905,28
|
|
20231205,103400,884132580,3900,3900,3900,3900,437
|
|
20231205,103300,882428280,3905,3905,3905,3905,217
|
|
20231205,103200,881580895,3905,3905,3905,3905,36
|
|
20231205,103100,881440315,3905,3910,3910,3905,1595
|
|
20231205,103000,875205340,3910,3925,3930,3905,1246
|
|
20231205,102900,870337900,3925,3925,3925,3925,128
|
|
20231205,102800,869835500,3905,3925,3925,3905,90
|
|
20231205,102700,869483710,3900,3925,3925,3900,28
|
|
20231205,102600,869373985,3900,3900,3900,3900,17
|
|
20231205,102500,869307685,3900,3905,3905,3900,500
|
|
20231205,102400,867357625,3925,3900,3930,3900,577
|
|
20231205,102300,865097440,3900,3920,3920,3900,106
|
|
20231205,102200,864683640,3920,3920,3920,3920,60
|
|
20231205,102100,864448440,3900,3900,3900,3900,223
|
|
20231205,102000,863578740,3895,3895,3895,3895,230
|
|
20231205,101900,862682890,3890,3895,3895,3890,173
|
|
20231205,101800,862009190,3900,3900,3900,3900,41
|
|
20231205,101700,861849290,3900,3900,3900,3900,101
|
|
20231205,101600,861455390,3900,3900,3900,3900,136
|
|
20231205,101500,860924990,3900,3910,3910,3900,228
|
|
20231205,101400,860033720,3910,3910,3910,3895,205
|
|
20231205,101300,859235170,3895,3895,3895,3895,0
|
|
20231205,101200,859235170,3895,3910,3910,3895,852
|
|
20231205,101100,855910360,3910,3895,3910,3895,407
|
|
20231205,101000,854319260,3895,3895,3900,3895,298
|
|
20231205,100900,853157210,3870,3880,3880,3865,5637
|
|
20231205,100800,831338095,3880,3895,3895,3880,3874
|
|
20231205,100700,816296045,3895,3895,3900,3890,1559
|
|
20231205,100600,810222625,3895,3905,3910,3895,1362
|
|
20231205,100500,804908095,3910,3925,3925,3910,941
|
|
20231205,100400,801226960,3930,3920,3930,3910,156
|
|
20231205,100300,800615900,3925,3925,3925,3900,4853
|
|
20231205,100200,781644345,3930,3945,3945,3930,1134
|
|
20231205,100100,777182785,3945,3940,3945,3930,3653
|
|
20231205,100000,762794555,3945,3945,3945,3940,1200
|
|
20231205,095900,758066035,3945,3950,3950,3945,317
|
|
20231205,095800,756815210,3970,3945,3980,3940,1739
|
|
20231205,095700,749955305,3940,3980,3980,3940,7968
|
|
20231205,095600,718462925,3980,3980,3980,3980,2223
|
|
20231205,095500,709615385,3980,3975,3980,3970,7391
|
|
20231205,095400,680226805,3975,3975,3975,3975,280
|
|
20231205,095300,679113805,3980,3980,3980,3975,124
|
|
20231205,095200,678620800,3980,3995,3995,3980,723
|
|
20231205,095100,675742375,3985,4000,4000,3985,241
|
|
20231205,095000,674781840,4000,3980,4000,3980,57
|
|
20231205,094900,674554960,4000,3985,4000,3975,1506
|
|
20231205,094800,668561950,3980,3995,4010,3975,5468
|
|
20231205,094700,646748160,4000,4005,4005,4000,665
|
|
20231205,094600,644087805,4030,4005,4030,4005,54
|
|
20231205,094500,643870510,4000,4015,4015,4000,16847
|
|
20231205,094400,576418080,4015,4025,4025,4015,1834
|
|
20231205,094300,569047145,4025,4040,4040,4025,151
|
|
20231205,094200,568437130,4015,4060,4060,4015,10805
|
|
20231205,094100,524982450,4070,4070,4070,4070,0
|
|
20231205,094000,524982450,4070,4075,4075,4070,18
|
|
20231205,093900,524909150,4075,4075,4075,4075,5
|
|
20231205,093800,524888775,4080,4080,4080,4080,218
|
|
20231205,093700,523999335,4080,4040,4080,4040,398
|
|
20231205,093600,522388585,4040,4040,4040,4030,810
|
|
20231205,093500,519118965,4040,4040,4040,4040,23
|
|
20231205,093400,519026045,4040,4040,4045,4040,834
|
|
20231205,093300,515656680,4040,4060,4060,4040,935
|
|
20231205,093200,511876110,4060,4045,4060,4040,1260
|
|
20231205,093100,506776855,4045,4060,4060,4045,3365
|
|
20231205,093000,493147655,4060,4060,4060,4060,376
|
|
20231205,092900,491621095,4060,4090,4090,4060,281
|
|
20231205,092800,490471895,4090,4090,4090,4060,208
|
|
20231205,092700,489621255,4095,4050,4095,4050,1058
|
|
20231205,092600,485296705,4050,4060,4070,4050,1242
|
|
20231205,092500,480255725,4060,4090,4090,4060,564
|
|
20231205,092400,477955635,4080,4100,4100,4080,1124
|
|
20231205,092300,473360735,4100,4110,4110,4100,4887
|
|
20231205,092200,453306675,4110,4060,4110,4060,6566
|
|
20231205,092100,426568150,4060,4035,4060,4030,4237
|
|
20231205,092000,409472150,4045,4050,4055,4030,3036
|
|
20231205,091900,397176390,4050,4060,4060,4030,2171
|
|
20231205,091800,388385310,4070,4100,4100,4015,5230
|
|
20231205,091700,367114615,4100,4115,4120,4100,13343
|
|
20231205,091600,312201280,4120,4115,4130,4110,1983
|
|
20231205,091500,304030725,4115,4110,4140,4085,6448
|
|
20231205,091400,277414435,4110,4060,4120,4060,6729
|
|
20231205,091300,249849570,4060,4060,4080,4045,9383
|
|
20231205,091200,211725020,4060,4065,4075,4060,10871
|
|
20231205,091100,167524135,4065,4015,4075,4015,8938
|
|
20231205,091000,131388450,4000,3975,4000,3970,2445
|
|
20231205,090900,121628980,3975,3965,3975,3965,591
|
|
20231205,090800,119281200,3940,3935,3960,3935,841
|
|
20231205,090700,115964185,3930,3945,3945,3930,544
|
|
20231205,090600,113823340,3945,3920,3945,3910,589
|
|
20231205,090500,111512635,3945,3920,3945,3910,2967
|
|
20231205,090400,99885655,3925,3940,3950,3925,1848
|
|
20231205,090300,92611495,3940,3930,3950,3925,1090
|
|
20231205,090200,88322970,3925,3930,3930,3925,539
|
|
20231205,090100,86204705,3930,3950,3950,3905,5505
|
|
20231205,090000,64513090,3950,3945,3950,3940,16343
|