665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,200100,3348802465,3690,3690,3690,3690,0
|
|
20231206,200000,3348802465,3690,3690,3690,3690,0
|
|
20231206,195900,3348802465,3690,3690,3690,3690,0
|
|
20231206,195800,3348802465,3690,3690,3690,3690,0
|
|
20231206,195700,3348802465,3690,3690,3690,3690,0
|
|
20231206,195600,3348802465,3690,3690,3690,3690,0
|
|
20231206,195500,3348802465,3690,3690,3690,3690,0
|
|
20231206,195400,3348802465,3690,3690,3690,3690,0
|
|
20231206,195300,3348802465,3690,3690,3690,3690,0
|
|
20231206,195200,3348802465,3690,3690,3690,3690,0
|
|
20231206,195100,3348802465,3690,3690,3690,3690,0
|
|
20231206,195000,3348802465,3690,3690,3690,3690,0
|
|
20231206,194900,3348802465,3690,3690,3690,3690,0
|
|
20231206,194800,3348802465,3690,3690,3690,3690,0
|
|
20231206,194700,3348802465,3690,3690,3690,3690,0
|
|
20231206,194600,3348802465,3690,3690,3690,3690,0
|
|
20231206,194500,3348802465,3690,3690,3690,3690,0
|
|
20231206,194400,3348802465,3690,3690,3690,3690,0
|
|
20231206,194300,3348802465,3690,3690,3690,3690,0
|
|
20231206,194200,3348802465,3690,3690,3690,3690,0
|
|
20231206,194100,3348802465,3690,3690,3690,3690,0
|
|
20231206,194000,3348802465,3690,3690,3690,3690,0
|
|
20231206,193900,3348802465,3690,3690,3690,3690,0
|
|
20231206,193800,3348802465,3690,3690,3690,3690,0
|
|
20231206,193700,3348802465,3690,3690,3690,3690,0
|
|
20231206,193600,3348802465,3690,3690,3690,3690,0
|
|
20231206,193500,3348802465,3690,3690,3690,3690,0
|
|
20231206,193400,3348802465,3690,3690,3690,3690,0
|
|
20231206,193300,3348802465,3690,3690,3690,3690,0
|
|
20231206,193200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,193100,3348802465,3690,3690,3690,3690,0
|
|
20231206,193000,3348802465,3690,3690,3690,3690,0
|
|
20231206,192900,3348802465,3690,3690,3690,3690,0
|
|
20231206,192800,3348802465,3690,3690,3690,3690,0
|
|
20231206,192700,3348802465,3690,3690,3690,3690,0
|
|
20231206,192600,3348802465,3690,3690,3690,3690,0
|
|
20231206,192500,3348802465,3690,3690,3690,3690,0
|
|
20231206,192400,3348802465,3690,3690,3690,3690,0
|
|
20231206,192300,3348802465,3690,3690,3690,3690,0
|
|
20231206,192200,3348802465,3690,3690,3690,3690,0
|
|
20231206,192100,3348802465,3690,3690,3690,3690,0
|
|
20231206,192000,3348802465,3690,3690,3690,3690,0
|
|
20231206,191900,3348802465,3690,3690,3690,3690,0
|
|
20231206,191800,3348802465,3690,3690,3690,3690,0
|
|
20231206,191700,3348802465,3690,3690,3690,3690,0
|
|
20231206,191600,3348802465,3690,3690,3690,3690,0
|
|
20231206,191500,3348802465,3690,3690,3690,3690,0
|
|
20231206,191400,3348802465,3690,3690,3690,3690,0
|
|
20231206,191300,3348802465,3690,3690,3690,3690,0
|
|
20231206,191200,3348802465,3690,3690,3690,3690,0
|
|
20231206,191100,3348802465,3690,3690,3690,3690,0
|
|
20231206,191000,3348802465,3690,3690,3690,3690,0
|
|
20231206,190900,3348802465,3690,3690,3690,3690,0
|
|
20231206,190800,3348802465,3690,3690,3690,3690,0
|
|
20231206,190700,3348802465,3690,3690,3690,3690,0
|
|
20231206,190600,3348802465,3690,3690,3690,3690,0
|
|
20231206,190500,3348802465,3690,3690,3690,3690,0
|
|
20231206,190400,3348802465,3690,3690,3690,3690,0
|
|
20231206,190300,3348802465,3690,3690,3690,3690,0
|
|
20231206,190200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,190100,3348802465,3690,3690,3690,3690,0
|
|
20231206,190000,3348802465,3690,3690,3690,3690,0
|
|
20231206,185900,3348802465,3690,3690,3690,3690,0
|
|
20231206,185800,3348802465,3690,3690,3690,3690,0
|
|
20231206,185700,3348802465,3690,3690,3690,3690,0
|
|
20231206,185600,3348802465,3690,3690,3690,3690,0
|
|
20231206,185500,3348802465,3690,3690,3690,3690,0
|
|
20231206,185400,3348802465,3690,3690,3690,3690,0
|
|
20231206,185300,3348802465,3690,3690,3690,3690,0
|
|
20231206,185200,3348802465,3690,3690,3690,3690,0
|
|
20231206,185100,3348802465,3690,3690,3690,3690,0
|
|
20231206,185000,3348802465,3690,3690,3690,3690,0
|
|
20231206,184900,3348802465,3690,3690,3690,3690,0
|
|
20231206,184800,3348802465,3690,3690,3690,3690,0
|
|
20231206,184700,3348802465,3690,3690,3690,3690,0
|
|
20231206,184600,3348802465,3690,3690,3690,3690,0
|
|
20231206,184500,3348802465,3690,3690,3690,3690,0
|
|
20231206,184400,3348802465,3690,3690,3690,3690,0
|
|
20231206,184300,3348802465,3690,3690,3690,3690,0
|
|
20231206,184200,3348802465,3690,3690,3690,3690,0
|
|
20231206,184100,3348802465,3690,3690,3690,3690,0
|
|
20231206,184000,3348802465,3690,3690,3690,3690,0
|
|
20231206,183900,3348802465,3690,3690,3690,3690,0
|
|
20231206,183800,3348802465,3690,3690,3690,3690,0
|
|
20231206,183700,3348802465,3690,3690,3690,3690,0
|
|
20231206,183600,3348802465,3690,3690,3690,3690,0
|
|
20231206,183500,3348802465,3690,3690,3690,3690,0
|
|
20231206,183400,3348802465,3690,3690,3690,3690,0
|
|
20231206,183300,3348802465,3690,3690,3690,3690,0
|
|
20231206,183200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,183100,3348802465,3690,3690,3690,3690,0
|
|
20231206,183000,3348802465,3690,3690,3690,3690,0
|
|
20231206,182900,3348802465,3690,3690,3690,3690,0
|
|
20231206,182800,3348802465,3690,3690,3690,3690,0
|
|
20231206,182700,3348802465,3690,3690,3690,3690,0
|
|
20231206,182600,3348802465,3690,3690,3690,3690,0
|
|
20231206,182500,3348802465,3690,3690,3690,3690,0
|
|
20231206,182400,3348802465,3690,3690,3690,3690,0
|
|
20231206,182300,3348802465,3690,3690,3690,3690,0
|
|
20231206,182200,3348802465,3690,3690,3690,3690,0
|
|
20231206,182100,3348802465,3690,3690,3690,3690,0
|
|
20231206,182000,3348802465,3690,3690,3690,3690,0
|
|
20231206,181900,3348802465,3690,3690,3690,3690,0
|
|
20231206,181800,3348802465,3690,3690,3690,3690,0
|
|
20231206,181700,3348802465,3690,3690,3690,3690,0
|
|
20231206,181600,3348802465,3690,3690,3690,3690,0
|
|
20231206,181500,3348802465,3690,3690,3690,3690,0
|
|
20231206,181400,3348802465,3690,3690,3690,3690,0
|
|
20231206,181300,3348802465,3690,3690,3690,3690,0
|
|
20231206,181200,3348802465,3690,3690,3690,3690,0
|
|
20231206,181100,3348802465,3690,3690,3690,3690,0
|
|
20231206,181000,3348802465,3690,3690,3690,3690,0
|
|
20231206,180900,3348802465,3690,3690,3690,3690,0
|
|
20231206,180800,3348802465,3690,3690,3690,3690,0
|
|
20231206,180700,3348802465,3690,3690,3690,3690,0
|
|
20231206,180600,3348802465,3690,3690,3690,3690,0
|
|
20231206,180500,3348802465,3690,3690,3690,3690,0
|
|
20231206,180400,3348802465,3690,3690,3690,3690,0
|
|
20231206,180300,3348802465,3690,3690,3690,3690,0
|
|
20231206,180200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,180100,3348802465,3690,3690,3690,3690,0
|
|
20231206,180000,3348802465,3690,3690,3690,3690,0
|
|
20231206,175900,3348802465,3690,3690,3690,3690,0
|
|
20231206,175800,3348802465,3690,3690,3690,3690,0
|
|
20231206,175700,3348802465,3690,3690,3690,3690,0
|
|
20231206,175600,3348802465,3690,3690,3690,3690,0
|
|
20231206,175500,3348802465,3690,3690,3690,3690,0
|
|
20231206,175400,3348802465,3690,3690,3690,3690,0
|
|
20231206,175300,3348802465,3690,3690,3690,3690,0
|
|
20231206,175200,3348802465,3690,3690,3690,3690,0
|
|
20231206,175100,3348802465,3690,3690,3690,3690,0
|
|
20231206,175000,3348802465,3690,3690,3690,3690,0
|
|
20231206,174900,3348802465,3690,3690,3690,3690,0
|
|
20231206,174800,3348802465,3690,3690,3690,3690,0
|
|
20231206,174700,3348802465,3690,3690,3690,3690,0
|
|
20231206,174600,3348802465,3690,3690,3690,3690,0
|
|
20231206,174500,3348802465,3690,3690,3690,3690,0
|
|
20231206,174400,3348802465,3690,3690,3690,3690,0
|
|
20231206,174300,3348802465,3690,3690,3690,3690,0
|
|
20231206,174200,3348802465,3690,3690,3690,3690,0
|
|
20231206,174100,3348802465,3690,3690,3690,3690,0
|
|
20231206,174000,3348802465,3690,3690,3690,3690,0
|
|
20231206,173900,3348802465,3690,3690,3690,3690,0
|
|
20231206,173800,3348802465,3690,3690,3690,3690,0
|
|
20231206,173700,3348802465,3690,3690,3690,3690,0
|
|
20231206,173600,3348802465,3690,3690,3690,3690,0
|
|
20231206,173500,3348802465,3690,3690,3690,3690,0
|
|
20231206,173400,3348802465,3690,3690,3690,3690,0
|
|
20231206,173300,3348802465,3690,3690,3690,3690,0
|
|
20231206,173200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,173100,3348802465,3690,3690,3690,3690,0
|
|
20231206,173000,3348802465,3690,3690,3690,3690,0
|
|
20231206,172900,3348802465,3690,3690,3690,3690,0
|
|
20231206,172800,3348802465,3690,3690,3690,3690,0
|
|
20231206,172700,3348802465,3690,3690,3690,3690,0
|
|
20231206,172600,3348802465,3690,3690,3690,3690,0
|
|
20231206,172500,3348802465,3690,3690,3690,3690,0
|
|
20231206,172400,3348802465,3690,3690,3690,3690,0
|
|
20231206,172300,3348802465,3690,3690,3690,3690,0
|
|
20231206,172200,3348802465,3690,3690,3690,3690,0
|
|
20231206,172100,3348802465,3690,3690,3690,3690,0
|
|
20231206,172000,3348802465,3690,3690,3690,3690,0
|
|
20231206,171900,3348802465,3690,3690,3690,3690,0
|
|
20231206,171800,3348802465,3690,3690,3690,3690,0
|
|
20231206,171700,3348802465,3690,3690,3690,3690,0
|
|
20231206,171600,3348802465,3690,3690,3690,3690,0
|
|
20231206,171500,3348802465,3690,3690,3690,3690,0
|
|
20231206,171400,3348802465,3690,3690,3690,3690,0
|
|
20231206,171300,3348802465,3690,3690,3690,3690,0
|
|
20231206,171200,3348802465,3690,3690,3690,3690,0
|
|
20231206,171100,3348802465,3690,3690,3690,3690,0
|
|
20231206,171000,3348802465,3690,3690,3690,3690,0
|
|
20231206,170900,3348802465,3690,3690,3690,3690,0
|
|
20231206,170800,3348802465,3690,3690,3690,3690,0
|
|
20231206,170700,3348802465,3690,3690,3690,3690,0
|
|
20231206,170600,3348802465,3690,3690,3690,3690,0
|
|
20231206,170500,3348802465,3690,3690,3690,3690,0
|
|
20231206,170400,3348802465,3690,3690,3690,3690,0
|
|
20231206,170300,3348802465,3690,3690,3690,3690,0
|
|
20231206,170200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,170100,3348802465,3690,3690,3690,3690,0
|
|
20231206,170000,3348802465,3690,3690,3690,3690,0
|
|
20231206,165900,3348802465,3690,3690,3690,3690,0
|
|
20231206,165800,3348802465,3690,3690,3690,3690,0
|
|
20231206,165700,3348802465,3690,3690,3690,3690,0
|
|
20231206,165600,3348802465,3690,3690,3690,3690,0
|
|
20231206,165500,3348802465,3690,3690,3690,3690,0
|
|
20231206,165400,3348802465,3690,3690,3690,3690,0
|
|
20231206,165300,3348802465,3690,3690,3690,3690,0
|
|
20231206,165200,3348802465,3690,3690,3690,3690,0
|
|
20231206,165100,3348802465,3690,3690,3690,3690,0
|
|
20231206,165000,3348802465,3690,3690,3690,3690,0
|
|
20231206,164900,3348802465,3690,3690,3690,3690,0
|
|
20231206,164800,3348802465,3690,3690,3690,3690,0
|
|
20231206,164700,3348802465,3690,3690,3690,3690,0
|
|
20231206,164600,3348802465,3690,3690,3690,3690,0
|
|
20231206,164500,3348802465,3690,3690,3690,3690,0
|
|
20231206,164400,3348802465,3690,3690,3690,3690,0
|
|
20231206,164300,3348802465,3690,3690,3690,3690,0
|
|
20231206,164200,3348802465,3690,3690,3690,3690,0
|
|
20231206,164100,3348802465,3690,3690,3690,3690,0
|
|
20231206,164000,3348802465,3690,3690,3690,3690,0
|
|
20231206,163900,3348802465,3690,3690,3690,3690,0
|
|
20231206,163800,3348802465,3690,3690,3690,3690,0
|
|
20231206,163700,3348802465,3690,3690,3690,3690,0
|
|
20231206,163600,3348802465,3690,3690,3690,3690,0
|
|
20231206,163500,3348802465,3690,3690,3690,3690,0
|
|
20231206,163400,3348802465,3690,3690,3690,3690,0
|
|
20231206,163300,3348802465,3690,3690,3690,3690,0
|
|
20231206,163200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,163100,3348802465,3690,3690,3690,3690,0
|
|
20231206,163000,3348802465,3690,3690,3690,3690,0
|
|
20231206,162900,3348802465,3690,3690,3690,3690,0
|
|
20231206,162800,3348802465,3690,3690,3690,3690,0
|
|
20231206,162700,3348802465,3690,3690,3690,3690,0
|
|
20231206,162600,3348802465,3690,3690,3690,3690,0
|
|
20231206,162500,3348802465,3690,3690,3690,3690,0
|
|
20231206,162400,3348802465,3690,3690,3690,3690,0
|
|
20231206,162300,3348802465,3690,3690,3690,3690,0
|
|
20231206,162200,3348802465,3690,3690,3690,3690,0
|
|
20231206,162100,3348802465,3690,3690,3690,3690,0
|
|
20231206,162000,3348802465,3690,3690,3690,3690,0
|
|
20231206,161900,3348802465,3690,3690,3690,3690,0
|
|
20231206,161800,3348802465,3690,3690,3690,3690,0
|
|
20231206,161700,3348802465,3690,3690,3690,3690,0
|
|
20231206,161600,3348802465,3690,3690,3690,3690,0
|
|
20231206,161500,3348802465,3690,3690,3690,3690,0
|
|
20231206,161400,3348802465,3690,3690,3690,3690,0
|
|
20231206,161300,3348802465,3690,3690,3690,3690,0
|
|
20231206,161200,3348802465,3690,3690,3690,3690,0
|
|
20231206,161100,3348802465,3690,3690,3690,3690,0
|
|
20231206,161000,3348802465,3690,3690,3690,3690,0
|
|
20231206,160900,3348802465,3690,3690,3690,3690,0
|
|
20231206,160800,3348802465,3690,3690,3690,3690,0
|
|
20231206,160700,3348802465,3690,3690,3690,3690,0
|
|
20231206,160600,3348802465,3690,3690,3690,3690,0
|
|
20231206,160500,3348802465,3690,3690,3690,3690,0
|
|
20231206,160400,3348802465,3690,3690,3690,3690,0
|
|
20231206,160300,3348802465,3690,3690,3690,3690,0
|
|
20231206,160200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,160100,3348802465,3690,3690,3690,3690,0
|
|
20231206,160000,3348802465,3690,3690,3690,3690,0
|
|
20231206,155900,3348802465,3690,3690,3690,3690,0
|
|
20231206,155800,3348802465,3690,3690,3690,3690,0
|
|
20231206,155700,3348802465,3690,3690,3690,3690,0
|
|
20231206,155600,3348802465,3690,3690,3690,3690,0
|
|
20231206,155500,3348802465,3690,3690,3690,3690,0
|
|
20231206,155400,3348802465,3690,3690,3690,3690,0
|
|
20231206,155300,3348802465,3690,3690,3690,3690,0
|
|
20231206,155200,3348802465,3690,3690,3690,3690,0
|
|
20231206,155100,3348802465,3690,3690,3690,3690,0
|
|
20231206,155000,3348802465,3690,3690,3690,3690,0
|
|
20231206,154900,3348802465,3690,3690,3690,3690,0
|
|
20231206,154800,3348802465,3690,3690,3690,3690,0
|
|
20231206,154700,3348802465,3690,3690,3690,3690,0
|
|
20231206,154600,3348802465,3690,3690,3690,3690,0
|
|
20231206,154500,3348802465,3690,3690,3690,3690,0
|
|
20231206,154400,3348802465,3690,3690,3690,3690,0
|
|
20231206,154300,3348802465,3690,3690,3690,3690,0
|
|
20231206,154200,3348802465,3690,3690,3690,3690,0
|
|
20231206,154100,3348802465,3690,3690,3690,3690,0
|
|
20231206,154000,3348802465,3690,3690,3690,3690,0
|
|
20231206,153900,3348802465,3690,3690,3690,3690,0
|
|
20231206,153800,3348802465,3690,3690,3690,3690,0
|
|
20231206,153700,3348802465,3690,3690,3690,3690,0
|
|
20231206,153600,3348802465,3690,3690,3690,3690,0
|
|
20231206,153500,3348802465,3690,3690,3690,3690,0
|
|
20231206,153400,3348802465,3690,3690,3690,3690,0
|
|
20231206,153300,3348802465,3690,3690,3690,3690,0
|
|
20231206,153200,3348802465,3690,3690,3690,3690,9260
|
|
20231206,153100,3348802465,3690,3690,3690,3690,0
|
|
20231206,153000,3348802465,3690,3690,3690,3690,9260
|
|
20231206,152900,3314633065,3700,3700,3700,3700,0
|
|
20231206,152800,3314633065,3700,3700,3700,3700,0
|
|
20231206,152700,3314633065,3700,3700,3700,3700,0
|
|
20231206,152600,3314633065,3700,3700,3700,3700,0
|
|
20231206,152500,3314633065,3700,3700,3700,3700,0
|
|
20231206,152400,3314633065,3700,3700,3700,3700,0
|
|
20231206,152300,3314633065,3700,3700,3700,3700,0
|
|
20231206,152200,3314633065,3700,3700,3700,3700,0
|
|
20231206,152100,3314633065,3700,3700,3700,3700,0
|
|
20231206,152000,3314633065,3700,3700,3700,3700,0
|
|
20231206,151900,3314633065,3700,3695,3700,3680,661
|
|
20231206,151800,3312191970,3700,3695,3700,3690,811
|
|
20231206,151700,3309191560,3700,3695,3700,3695,476
|
|
20231206,151600,3307430580,3695,3700,3700,3680,2457
|
|
20231206,151500,3298365670,3695,3690,3700,3690,638
|
|
20231206,151400,3296008555,3690,3690,3690,3690,105
|
|
20231206,151300,3295621105,3695,3680,3695,3680,190
|
|
20231206,151200,3294919070,3700,3700,3700,3680,186
|
|
20231206,151100,3294230910,3705,3685,3705,3680,5350
|
|
20231206,151000,3274440155,3680,3690,3690,3680,861
|
|
20231206,150900,3271271635,3695,3695,3695,3685,852
|
|
20231206,150800,3268123805,3695,3695,3695,3695,3129
|
|
20231206,150700,3256562150,3695,3695,3695,3670,187
|
|
20231206,150600,3255872800,3695,3670,3695,3670,412
|
|
20231206,150500,3254350510,3695,3695,3695,3695,510
|
|
20231206,150400,3252466060,3695,3685,3695,3685,129
|
|
20231206,150300,3251989455,3695,3695,3695,3695,132
|
|
20231206,150200,3251501715,3695,3695,3700,3670,1327
|
|
20231206,150100,3246601560,3695,3695,3695,3675,13
|
|
20231206,150000,3246553725,3700,3695,3705,3675,1276
|
|
20231206,145900,3241833895,3695,3695,3700,3670,1309
|
|
20231206,145800,3237016535,3695,3695,3700,3665,3248
|
|
20231206,145700,3225017710,3665,3650,3695,3650,7539
|
|
20231206,145600,3197427915,3655,3650,3660,3650,5
|
|
20231206,145500,3197409650,3660,3650,3660,3650,1009
|
|
20231206,145400,3193717670,3660,3655,3660,3650,625
|
|
20231206,145300,3191433110,3655,3655,3655,3640,447
|
|
20231206,145200,3189802465,3640,3655,3655,3640,245
|
|
20231206,145100,3188907605,3655,3655,3655,3655,119
|
|
20231206,145000,3188472660,3655,3650,3655,3645,164
|
|
20231206,144900,3187873360,3655,3640,3655,3640,728
|
|
20231206,144800,3185216895,3650,3645,3650,3640,2339
|
|
20231206,144700,3176697860,3645,3645,3645,3645,468
|
|
20231206,144600,3174992000,3645,3645,3645,3645,50
|
|
20231206,144500,3174809750,3645,3645,3645,3645,529
|
|
20231206,144400,3172881545,3645,3645,3645,3645,1
|
|
20231206,144300,3172877900,3645,3645,3645,3645,56
|
|
20231206,144200,3172673780,3645,3645,3645,3645,254
|
|
20231206,144100,3171747950,3645,3650,3650,3645,1073
|
|
20231206,144000,3167836355,3645,3650,3650,3645,169
|
|
20231206,143900,3167220035,3650,3655,3655,3650,101
|
|
20231206,143800,3166851380,3655,3645,3655,3645,376
|
|
20231206,143700,3165478560,3640,3640,3640,3640,637
|
|
20231206,143600,3163159880,3630,3630,3630,3630,5
|
|
20231206,143500,3163141730,3630,3635,3635,3630,469
|
|
20231206,143400,3161439110,3640,3640,3640,3635,119
|
|
20231206,143300,3161006460,3640,3640,3640,3640,213
|
|
20231206,143200,3160231140,3640,3630,3640,3630,189
|
|
20231206,143100,3159544470,3625,3625,3625,3625,5
|
|
20231206,143000,3159526345,3620,3625,3625,3620,36
|
|
20231206,142900,3159395875,3620,3635,3635,3620,6520
|
|
20231206,142800,3135760870,3635,3635,3635,3635,500
|
|
20231206,142700,3133943370,3635,3635,3635,3635,0
|
|
20231206,142600,3133943370,3635,3630,3635,3630,379
|
|
20231206,142500,3132566835,3630,3630,3630,3630,709
|
|
20231206,142400,3129993165,3630,3625,3630,3625,28
|
|
20231206,142300,3129891655,3625,3625,3625,3625,131
|
|
20231206,142200,3129416780,3625,3625,3625,3625,10
|
|
20231206,142100,3129380530,3630,3630,3630,3630,421
|
|
20231206,142000,3127852300,3630,3630,3630,3630,1
|
|
20231206,141900,3127848670,3630,3630,3630,3630,5
|
|
20231206,141800,3127830520,3630,3625,3630,3625,190
|
|
20231206,141700,3127141095,3625,3625,3625,3625,241
|
|
20231206,141600,3126267470,3625,3625,3625,3625,256
|
|
20231206,141500,3125339470,3625,3625,3625,3625,161
|
|
20231206,141400,3124755845,3625,3625,3625,3625,6
|
|
20231206,141300,3124734095,3625,3625,3625,3625,134
|
|
20231206,141200,3124248345,3625,3625,3625,3625,14
|
|
20231206,141100,3124197595,3620,3620,3620,3620,284
|
|
20231206,141000,3123169515,3620,3620,3620,3620,177
|
|
20231206,140900,3122528775,3620,3620,3620,3610,469
|
|
20231206,140800,3120831995,3610,3610,3610,3610,429
|
|
20231206,140700,3119283305,3610,3615,3615,3610,10000
|
|
20231206,140600,3083178420,3620,3620,3620,3615,600
|
|
20231206,140500,3081007385,3615,3615,3615,3615,0
|
|
20231206,140400,3081007385,3615,3615,3615,3615,0
|
|
20231206,140300,3081007385,3615,3615,3615,3615,0
|
|
20231206,140200,3081007385,3615,3630,3630,3615,122
|
|
20231206,140100,3080565785,3630,3620,3630,3615,492
|
|
20231206,140000,3078785380,3630,3630,3630,3630,370
|
|
20231206,135900,3077442280,3630,3630,3630,3630,100
|
|
20231206,135800,3077079280,3630,3630,3630,3630,207
|
|
20231206,135700,3076327870,3620,3620,3620,3620,115
|
|
20231206,135600,3075911570,3615,3620,3620,3615,307
|
|
20231206,135500,3074800770,3620,3620,3620,3620,1701
|
|
20231206,135400,3068643150,3620,3620,3620,3620,132
|
|
20231206,135300,3068165310,3620,3630,3630,3620,653
|
|
20231206,135200,3065800275,3630,3635,3635,3630,11
|
|
20231206,135100,3065760320,3635,3635,3635,3635,281
|
|
20231206,135000,3064738885,3635,3620,3635,3620,135
|
|
20231206,134900,3064249885,3615,3625,3625,3615,638
|
|
20231206,134800,3061940370,3620,3620,3620,3620,0
|
|
20231206,134700,3061940370,3620,3625,3625,3620,100
|
|
20231206,134600,3061578365,3620,3630,3630,3620,2002
|
|
20231206,134500,3054328635,3640,3640,3640,3640,101
|
|
20231206,134400,3053960995,3640,3640,3640,3640,30
|
|
20231206,134300,3053851795,3640,3640,3640,3640,135
|
|
20231206,134200,3053360395,3640,3635,3640,3635,199
|
|
20231206,134100,3052637020,3615,3630,3630,3615,500
|
|
20231206,134000,3050829505,3610,3630,3630,3610,3095
|
|
20231206,133900,3039618660,3630,3630,3630,3630,0
|
|
20231206,133800,3039618660,3630,3630,3630,3630,61
|
|
20231206,133700,3039397230,3625,3625,3625,3625,189
|
|
20231206,133600,3038712105,3625,3625,3625,3625,0
|
|
20231206,133500,3038712105,3625,3625,3625,3620,478
|
|
20231206,133400,3036980265,3630,3635,3635,3630,804
|
|
20231206,133300,3034061730,3630,3630,3630,3630,450
|
|
20231206,133200,3032428230,3630,3630,3630,3630,0
|
|
20231206,133100,3032428230,3630,3630,3630,3630,123
|
|
20231206,133000,3031981740,3640,3635,3640,3630,1021
|
|
20231206,132900,3028272450,3640,3640,3640,3640,10
|
|
20231206,132800,3028236050,3640,3640,3640,3640,10
|
|
20231206,132700,3028199650,3630,3630,3630,3630,0
|
|
20231206,132600,3028199650,3630,3630,3630,3630,314
|
|
20231206,132500,3027059830,3630,3630,3630,3630,299
|
|
20231206,132400,3025974460,3630,3635,3635,3630,1035
|
|
20231206,132300,3022217310,3635,3635,3635,3635,247
|
|
20231206,132200,3021319465,3635,3645,3645,3635,15
|
|
20231206,132100,3021264860,3645,3635,3645,3630,1071
|
|
20231206,132000,3017372075,3645,3645,3645,3645,1233
|
|
20231206,131900,3012877790,3650,3645,3650,3645,102
|
|
20231206,131800,3012505990,3650,3650,3650,3650,27
|
|
20231206,131700,3012407440,3650,3635,3650,3630,370
|
|
20231206,131600,3011063250,3635,3635,3635,3635,250
|
|
20231206,131500,3010154500,3650,3650,3650,3650,2
|
|
20231206,131400,3010147200,3650,3650,3650,3650,1
|
|
20231206,131300,3010143550,3650,3650,3650,3650,43
|
|
20231206,131200,3009986600,3625,3620,3625,3620,838
|
|
20231206,131100,3006952955,3620,3615,3620,3615,84
|
|
20231206,131000,3006649210,3615,3620,3620,3615,236
|
|
20231206,130900,3005795060,3620,3620,3620,3620,0
|
|
20231206,130800,3005795060,3620,3620,3620,3620,221
|
|
20231206,130700,3004995040,3615,3635,3635,3615,4190
|
|
20231206,130600,2989827290,3635,3635,3635,3635,0
|
|
20231206,130500,2989827290,3635,3635,3635,3635,0
|
|
20231206,130400,2989827290,3635,3635,3635,3635,10
|
|
20231206,130300,2989790940,3655,3655,3655,3655,2
|
|
20231206,130200,2989783630,3660,3660,3660,3660,13
|
|
20231206,130100,2989736050,3660,3660,3660,3660,4
|
|
20231206,130000,2989721410,3640,3640,3640,3640,0
|
|
20231206,125900,2989721410,3640,3645,3645,3640,67
|
|
20231206,125800,2989477360,3660,3655,3660,3655,299
|
|
20231206,125700,2988384390,3645,3645,3645,3645,33
|
|
20231206,125600,2988264105,3645,3620,3645,3620,1205
|
|
20231206,125500,2983876955,3620,3625,3625,3620,110
|
|
20231206,125400,2983478640,3620,3620,3620,3620,0
|
|
20231206,125300,2983478640,3620,3620,3620,3620,1103
|
|
20231206,125200,2979485780,3615,3615,3615,3615,58
|
|
20231206,125100,2979276110,3620,3620,3620,3620,1060
|
|
20231206,125000,2975438910,3600,3640,3645,3600,15263
|
|
20231206,124900,2920323395,3640,3640,3640,3640,813
|
|
20231206,124800,2917364075,3635,3630,3635,3630,372
|
|
20231206,124700,2916011860,3635,3635,3635,3635,7
|
|
20231206,124600,2915986415,3635,3630,3635,3630,251
|
|
20231206,124500,2915075255,3635,3640,3640,3635,4
|
|
20231206,124400,2915060705,3640,3640,3640,3640,59
|
|
20231206,124300,2914845945,3640,3640,3640,3640,0
|
|
20231206,124200,2914845945,3640,3640,3640,3640,16
|
|
20231206,124100,2914787705,3640,3655,3655,3640,1258
|
|
20231206,124000,2910207395,3645,3645,3645,3645,237
|
|
20231206,123900,2909343530,3645,3640,3645,3640,351
|
|
20231206,123800,2908064255,3640,3640,3640,3640,260
|
|
20231206,123700,2907117855,3640,3640,3640,3640,10
|
|
20231206,123600,2907081455,3640,3640,3640,3640,24
|
|
20231206,123500,2906994095,3640,3630,3640,3630,58
|
|
20231206,123400,2906783465,3630,3630,3630,3625,642
|
|
20231206,123300,2904454705,3625,3625,3625,3625,0
|
|
20231206,123200,2904454705,3625,3630,3630,3625,2030
|
|
20231206,123100,2897093965,3630,3630,3630,3630,563
|
|
20231206,123000,2895050275,3630,3625,3630,3615,510
|
|
20231206,122900,2893202270,3610,3615,3615,3610,136
|
|
20231206,122800,2892710715,3615,3615,3615,3615,85
|
|
20231206,122700,2892403440,3610,3610,3615,3610,1575
|
|
20231206,122600,2886716345,3615,3615,3615,3615,291
|
|
20231206,122500,2885664380,3615,3615,3615,3615,151
|
|
20231206,122400,2885118515,3615,3620,3620,3615,48
|
|
20231206,122300,2884944900,3615,3620,3620,3615,820
|
|
20231206,122200,2881978275,3620,3620,3625,3620,219
|
|
20231206,122100,2881184495,3615,3615,3615,3615,607
|
|
20231206,122000,2878990190,3620,3625,3625,3615,295
|
|
20231206,121900,2877922340,3625,3625,3625,3620,12
|
|
20231206,121800,2877878885,3630,3620,3630,3620,2114
|
|
20231206,121700,2870226195,3625,3635,3635,3625,2728
|
|
20231206,121600,2860330550,3635,3635,3640,3635,48
|
|
20231206,121500,2860156005,3640,3630,3640,3625,536
|
|
20231206,121400,2858208180,3630,3645,3645,3630,1448
|
|
20231206,121300,2852935765,3645,3645,3650,3645,348
|
|
20231206,121200,2851667170,3645,3645,3645,3640,260
|
|
20231206,121100,2850720220,3650,3650,3650,3650,52
|
|
20231206,121000,2850530420,3650,3655,3655,3650,17
|
|
20231206,120900,2850468295,3655,3645,3655,3640,231
|
|
20231206,120800,2849626985,3655,3655,3655,3655,10
|
|
20231206,120700,2849590435,3655,3650,3655,3645,347
|
|
20231206,120600,2848325355,3650,3645,3650,3645,18
|
|
20231206,120500,2848259720,3650,3650,3650,3650,10
|
|
20231206,120400,2848223220,3650,3640,3655,3640,1128
|
|
20231206,120300,2844104100,3640,3640,3640,3630,258
|
|
20231206,120200,2843165450,3640,3645,3645,3630,3352
|
|
20231206,120100,2830974790,3650,3650,3655,3645,2941
|
|
20231206,120000,2820239995,3655,3655,3655,3650,1694
|
|
20231206,115900,2814050460,3660,3670,3670,3660,1029
|
|
20231206,115800,2810283380,3665,3670,3670,3665,1400
|
|
20231206,115700,2805152040,3670,3670,3670,3670,266
|
|
20231206,115600,2804175820,3670,3670,3670,3670,250
|
|
20231206,115500,2803258320,3670,3670,3675,3665,159
|
|
20231206,115400,2802675530,3665,3670,3670,3665,314
|
|
20231206,115300,2801524640,3665,3675,3675,3665,556
|
|
20231206,115200,2799485085,3675,3675,3675,3675,13
|
|
20231206,115100,2799437310,3675,3670,3675,3670,1250
|
|
20231206,115000,2794849805,3670,3680,3680,3670,632
|
|
20231206,114900,2792527485,3685,3685,3685,3680,1344
|
|
20231206,114800,2787576895,3685,3685,3700,3685,114
|
|
20231206,114700,2787155305,3700,3700,3700,3685,190
|
|
20231206,114600,2786455050,3710,3695,3710,3695,1011
|
|
20231206,114500,2782714290,3700,3700,3700,3700,0
|
|
20231206,114400,2782714290,3700,3700,3700,3695,361
|
|
20231206,114300,2781378640,3700,3690,3700,3685,799
|
|
20231206,114200,2778429970,3700,3700,3700,3690,821
|
|
20231206,114100,2775393330,3700,3700,3700,3690,119
|
|
20231206,114000,2774954030,3700,3680,3700,3680,198
|
|
20231206,113900,2774224350,3680,3685,3685,3675,911
|
|
20231206,113800,2770871870,3700,3680,3700,3680,949
|
|
20231206,113700,2767368925,3675,3675,3675,3675,131
|
|
20231206,113600,2766887500,3670,3680,3680,3670,1363
|
|
20231206,113500,2761875775,3680,3695,3695,3680,23
|
|
20231206,113400,2761790965,3695,3680,3695,3675,717
|
|
20231206,113300,2759153805,3680,3670,3680,3665,872
|
|
20231206,113200,2755948855,3680,3670,3680,3665,1846
|
|
20231206,113100,2749173360,3680,3690,3690,3665,5814
|
|
20231206,113000,2727790420,3695,3690,3695,3680,937
|
|
20231206,112900,2724335765,3690,3695,3695,3690,471
|
|
20231206,112800,2722597725,3690,3695,3695,3690,1153
|
|
20231206,112700,2718339785,3695,3685,3695,3685,402
|
|
20231206,112600,2716857715,3685,3685,3705,3685,204
|
|
20231206,112500,2716102735,3705,3685,3705,3685,646
|
|
20231206,112400,2713721925,3685,3680,3700,3680,306
|
|
20231206,112300,2712595755,3680,3755,3765,3680,9721
|
|
20231206,112200,2676419655,3755,3735,3755,3715,8740
|
|
20231206,112100,2643717670,3745,3720,3745,3700,2686
|
|
20231206,112000,2633686465,3725,3730,3735,3715,3970
|
|
20231206,111900,2618891285,3715,3715,3715,3715,0
|
|
20231206,111800,2618891285,3715,3715,3715,3715,0
|
|
20231206,111700,2618891285,3715,3695,3715,3695,3351
|
|
20231206,111600,2606494220,3690,3690,3690,3670,2026
|
|
20231206,111500,2599029530,3690,3690,3690,3690,218
|
|
20231206,111400,2598225110,3690,3665,3690,3665,1156
|
|
20231206,111300,2593965990,3665,3680,3690,3665,2086
|
|
20231206,111200,2586289335,3680,3660,3680,3635,3872
|
|
20231206,111100,2572066475,3650,3645,3650,3630,1312
|
|
20231206,111000,2567278060,3645,3645,3645,3645,54
|
|
20231206,110900,2567081230,3645,3650,3650,3625,628
|
|
20231206,110800,2564792940,3645,3640,3650,3640,1549
|
|
20231206,110700,2559144805,3640,3635,3640,3630,991
|
|
20231206,110600,2555544625,3635,3635,3635,3635,568
|
|
20231206,110500,2553479945,3635,3615,3635,3615,801
|
|
20231206,110400,2550582750,3615,3615,3615,3615,612
|
|
20231206,110300,2548370370,3610,3615,3615,3610,53
|
|
20231206,110200,2548178935,3615,3615,3615,3615,20
|
|
20231206,110100,2548106635,3615,3610,3615,3600,1958
|
|
20231206,110000,2541048740,3615,3605,3615,3605,121
|
|
20231206,105900,2540611925,3600,3615,3615,3600,512
|
|
20231206,105800,2538768275,3615,3615,3615,3610,1741
|
|
20231206,105700,2532478565,3615,3610,3615,3610,684
|
|
20231206,105600,2530006825,3610,3610,3610,3605,555
|
|
20231206,105500,2528005865,3605,3605,3605,3605,0
|
|
20231206,105400,2528005865,3605,3605,3605,3600,497
|
|
20231206,105300,2526214635,3600,3605,3610,3600,416
|
|
20231206,105200,2524713665,3605,3610,3610,3600,1082
|
|
20231206,105100,2520817010,3615,3615,3615,3615,5
|
|
20231206,105000,2520798935,3605,3600,3615,3600,864
|
|
20231206,104900,2517687605,3600,3600,3600,3600,517
|
|
20231206,104800,2515826405,3615,3615,3615,3605,733
|
|
20231206,104700,2513181620,3615,3620,3620,3605,2522
|
|
20231206,104600,2504078540,3620,3615,3620,3605,1526
|
|
20231206,104500,2498574820,3620,3620,3620,3620,58
|
|
20231206,104400,2498364860,3605,3605,3620,3605,1589
|
|
20231206,104300,2492616465,3600,3615,3620,3600,3504
|
|
20231206,104200,2479982625,3620,3600,3620,3595,9069
|
|
20231206,104100,2447330710,3600,3595,3600,3595,872
|
|
20231206,104000,2444195800,3595,3595,3595,3575,814
|
|
20231206,103900,2441279120,3595,3575,3600,3575,10559
|
|
20231206,103800,2403388945,3580,3580,3580,3580,372
|
|
20231206,103700,2402057185,3580,3580,3580,3580,1584
|
|
20231206,103600,2396386465,3575,3560,3575,3560,887
|
|
20231206,103500,2393215470,3575,3575,3575,3575,1
|
|
20231206,103400,2393211895,3580,3570,3580,3550,5114
|
|
20231206,103300,2374999895,3570,3585,3585,3570,576
|
|
20231206,103200,2372941230,3580,3570,3585,3565,868
|
|
20231206,103100,2369836275,3570,3570,3570,3570,882
|
|
20231206,103000,2366687535,3565,3565,3575,3565,529
|
|
20231206,102900,2364800560,3565,3560,3570,3560,1634
|
|
20231206,102800,2358983175,3560,3565,3565,3560,1974
|
|
20231206,102700,2351955705,3575,3570,3575,3570,116
|
|
20231206,102600,2351541285,3575,3580,3580,3575,249
|
|
20231206,102500,2350651085,3570,3580,3580,3560,307
|
|
20231206,102400,2349555330,3560,3560,3560,3560,3152
|
|
20231206,102300,2338334210,3560,3565,3585,3550,3412
|
|
20231206,102200,2326180240,3550,3565,3565,3550,1303
|
|
20231206,102100,2321553475,3550,3560,3575,3550,3440
|
|
20231206,102000,2309321615,3565,3550,3565,3550,1856
|
|
20231206,101900,2302724785,3550,3555,3555,3550,965
|
|
20231206,101800,2299298020,3555,3560,3560,3550,493
|
|
20231206,101700,2297547210,3565,3565,3565,3550,1430
|
|
20231206,101600,2292454475,3565,3565,3570,3550,945
|
|
20231206,101500,2289087955,3570,3560,3570,3550,1885
|
|
20231206,101400,2282376150,3560,3535,3560,3535,2092
|
|
20231206,101300,2274952755,3535,3545,3550,3530,987
|
|
20231206,101200,2271459075,3545,3560,3560,3545,415
|
|
20231206,101100,2269985795,3540,3570,3580,3540,6772
|
|
20231206,101000,2245909280,3580,3565,3585,3565,2956
|
|
20231206,100900,2235331495,3565,3565,3570,3555,2112
|
|
20231206,100800,2227806440,3565,3555,3565,3550,1088
|
|
20231206,100700,2223932865,3550,3510,3550,3510,4555
|
|
20231206,100600,2207828660,3525,3515,3525,3505,1983
|
|
20231206,100500,2200861020,3520,3540,3540,3510,9453
|
|
20231206,100400,2167565875,3550,3560,3560,3535,1297
|
|
20231206,100300,2162974685,3565,3550,3565,3535,9056
|
|
20231206,100200,2130851605,3550,3575,3580,3550,2850
|
|
20231206,100100,2120716445,3580,3550,3580,3550,5511
|
|
20231206,100000,2101106785,3550,3535,3560,3535,4172
|
|
20231206,095900,2086314595,3540,3515,3540,3515,4140
|
|
20231206,095800,2071704540,3515,3525,3535,3510,2531
|
|
20231206,095700,2062792570,3525,3490,3525,3490,3900
|
|
20231206,095600,2049137570,3490,3470,3490,3470,3635
|
|
20231206,095500,2036482745,3470,3475,3475,3460,8101
|
|
20231206,095400,2008384780,3475,3485,3485,3475,1210
|
|
20231206,095300,2004177340,3485,3485,3490,3475,3553
|
|
20231206,095200,1991796490,3480,3480,3480,3475,1943
|
|
20231206,095100,1985042805,3480,3490,3500,3475,1443
|
|
20231206,095000,1980015685,3490,3470,3490,3455,7259
|
|
20231206,094900,1954752155,3470,3485,3485,3450,2868
|
|
20231206,094800,1944803015,3455,3425,3490,3410,14098
|
|
20231206,094700,1896254895,3430,3530,3535,3430,24272
|
|
20231206,094600,1811647635,3535,3545,3560,3530,7998
|
|
20231206,094500,1783312340,3545,3540,3560,3530,6438
|
|
20231206,094400,1760485725,3540,3520,3550,3520,15813
|
|
20231206,094300,1704527935,3520,3515,3530,3500,6881
|
|
20231206,094200,1680318675,3515,3520,3520,3480,8446
|
|
20231206,094100,1650779560,3510,3490,3540,3490,13838
|
|
20231206,094000,1602183890,3490,3500,3565,3460,34532
|
|
20231206,093900,1480929050,3500,3380,3515,3380,90303
|
|
20231206,093800,1171021560,3250,3250,3250,3250,0
|
|
20231206,093700,1171021560,3250,3250,3250,3250,0
|
|
20231206,093600,1171021560,3250,3250,3250,3250,67710
|
|
20231206,093500,950964060,3520,3520,3520,3520,0
|
|
20231206,093400,950964060,3520,3705,3745,3520,26311
|
|
20231206,093300,855000725,3705,3700,3745,3700,2338
|
|
20231206,093200,846341785,3700,3735,3750,3650,52783
|
|
20231206,093100,650896755,3735,3740,3740,3725,6723
|
|
20231206,093000,625822560,3740,3750,3755,3730,15985
|
|
20231206,092900,565939540,3750,3755,3755,3750,311
|
|
20231206,092800,564773240,3750,3755,3755,3750,2
|
|
20231206,092700,564765735,3750,3750,3755,3750,1385
|
|
20231206,092600,559567855,3750,3750,3755,3750,524
|
|
20231206,092500,557602845,3745,3755,3755,3745,1562
|
|
20231206,092400,551752885,3765,3745,3765,3740,2108
|
|
20231206,092300,543865220,3740,3745,3750,3740,2300
|
|
20231206,092200,535256890,3745,3745,3750,3745,1140
|
|
20231206,092100,530983990,3740,3765,3770,3735,18766
|
|
20231206,092000,460770270,3770,3745,3770,3745,480
|
|
20231206,091900,458962520,3765,3740,3765,3740,17557
|
|
20231206,091800,393090960,3745,3740,3745,3740,2677
|
|
20231206,091700,383076330,3745,3745,3745,3740,2309
|
|
20231206,091600,374438455,3745,3750,3750,3730,8338
|
|
20231206,091500,343253990,3740,3735,3740,3730,5855
|
|
20231206,091400,321367645,3735,3750,3750,3735,6029
|
|
20231206,091300,298826250,3760,3750,3760,3745,571
|
|
20231206,091200,296686855,3750,3750,3765,3735,7179
|
|
20231206,091100,269807815,3765,3780,3780,3745,14432
|
|
20231206,091000,215500550,3780,3790,3790,3780,3322
|
|
20231206,090900,202938400,3790,3780,3800,3780,692
|
|
20231206,090800,200315385,3780,3785,3805,3780,3664
|
|
20231206,090700,186465285,3780,3785,3820,3775,1691
|
|
20231206,090600,180076610,3780,3800,3840,3780,4659
|
|
20231206,090500,162397525,3800,3800,3800,3775,8411
|
|
20231206,090400,130459595,3800,3850,3850,3800,4449
|
|
20231206,090300,113485475,3800,3800,3800,3800,6622
|
|
20231206,090200,88321875,3810,3810,3835,3790,10604
|
|
20231206,090100,47929545,3810,3875,3875,3800,9839
|
|
20231206,090000,10213460,3875,3910,3910,3875,2621
|