598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,185400,33181991500,16080,16080,16080,16080,0
|
|
20231205,185300,33181991500,16080,16080,16080,16080,0
|
|
20231205,185200,33181991500,16080,16080,16080,16080,0
|
|
20231205,185100,33181991500,16080,16080,16080,16080,0
|
|
20231205,185000,33181991500,16080,16080,16080,16080,0
|
|
20231205,184900,33181991500,16080,16080,16080,16080,0
|
|
20231205,184800,33181991500,16080,16080,16080,16080,0
|
|
20231205,184700,33181991500,16080,16080,16080,16080,0
|
|
20231205,184600,33181991500,16080,16080,16080,16080,0
|
|
20231205,184500,33181991500,16080,16080,16080,16080,0
|
|
20231205,184400,33181991500,16080,16080,16080,16080,0
|
|
20231205,184300,33181991500,16080,16080,16080,16080,0
|
|
20231205,184200,33181991500,16080,16080,16080,16080,0
|
|
20231205,184100,33181991500,16080,16080,16080,16080,0
|
|
20231205,184000,33181991500,16080,16080,16080,16080,0
|
|
20231205,183900,33181991500,16080,16080,16080,16080,0
|
|
20231205,183800,33181991500,16080,16080,16080,16080,0
|
|
20231205,183700,33181991500,16080,16080,16080,16080,0
|
|
20231205,183600,33181991500,16080,16080,16080,16080,0
|
|
20231205,183500,33181991500,16080,16080,16080,16080,0
|
|
20231205,183400,33181991500,16080,16080,16080,16080,0
|
|
20231205,183300,33181991500,16080,16080,16080,16080,0
|
|
20231205,183200,33181991500,16080,16080,16080,16080,0
|
|
20231205,183100,33181991500,16080,16080,16080,16080,0
|
|
20231205,183000,33181991500,16080,16080,16080,16080,0
|
|
20231205,182900,33181991500,16080,16080,16080,16080,0
|
|
20231205,182800,33181991500,16080,16080,16080,16080,0
|
|
20231205,182700,33181991500,16080,16080,16080,16080,0
|
|
20231205,182600,33181991500,16080,16080,16080,16080,0
|
|
20231205,182500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,182400,33181991500,16080,16080,16080,16080,0
|
|
20231205,182300,33181991500,16080,16080,16080,16080,0
|
|
20231205,182200,33181991500,16080,16080,16080,16080,0
|
|
20231205,182100,33181991500,16080,16080,16080,16080,0
|
|
20231205,182000,33181991500,16080,16080,16080,16080,0
|
|
20231205,181900,33181991500,16080,16080,16080,16080,0
|
|
20231205,181800,33181991500,16080,16080,16080,16080,0
|
|
20231205,181700,33181991500,16080,16080,16080,16080,0
|
|
20231205,181600,33181991500,16080,16080,16080,16080,0
|
|
20231205,181500,33181991500,16080,16080,16080,16080,0
|
|
20231205,181400,33181991500,16080,16080,16080,16080,0
|
|
20231205,181300,33181991500,16080,16080,16080,16080,0
|
|
20231205,181200,33181991500,16080,16080,16080,16080,0
|
|
20231205,181100,33181991500,16080,16080,16080,16080,0
|
|
20231205,181000,33181991500,16080,16080,16080,16080,0
|
|
20231205,180900,33181991500,16080,16080,16080,16080,0
|
|
20231205,180800,33181991500,16080,16080,16080,16080,0
|
|
20231205,180700,33181991500,16080,16080,16080,16080,0
|
|
20231205,180600,33181991500,16080,16080,16080,16080,0
|
|
20231205,180500,33181991500,16080,16080,16080,16080,0
|
|
20231205,180400,33181991500,16080,16080,16080,16080,0
|
|
20231205,180300,33181991500,16080,16080,16080,16080,0
|
|
20231205,180200,33181991500,16080,16080,16080,16080,0
|
|
20231205,180100,33181991500,16080,16080,16080,16080,0
|
|
20231205,180000,33181991500,16080,16080,16080,16080,0
|
|
20231205,175900,33181991500,16080,16080,16080,16080,0
|
|
20231205,175800,33181991500,16080,16080,16080,16080,0
|
|
20231205,175700,33181991500,16080,16080,16080,16080,0
|
|
20231205,175600,33181991500,16080,16080,16080,16080,0
|
|
20231205,175500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,175400,33181991500,16080,16080,16080,16080,0
|
|
20231205,175300,33181991500,16080,16080,16080,16080,0
|
|
20231205,175200,33181991500,16080,16080,16080,16080,0
|
|
20231205,175100,33181991500,16080,16080,16080,16080,0
|
|
20231205,175000,33181991500,16080,16080,16080,16080,0
|
|
20231205,174900,33181991500,16080,16080,16080,16080,0
|
|
20231205,174800,33181991500,16080,16080,16080,16080,0
|
|
20231205,174700,33181991500,16080,16080,16080,16080,0
|
|
20231205,174600,33181991500,16080,16080,16080,16080,0
|
|
20231205,174500,33181991500,16080,16080,16080,16080,0
|
|
20231205,174400,33181991500,16080,16080,16080,16080,0
|
|
20231205,174300,33181991500,16080,16080,16080,16080,0
|
|
20231205,174200,33181991500,16080,16080,16080,16080,0
|
|
20231205,174100,33181991500,16080,16080,16080,16080,0
|
|
20231205,174000,33181991500,16080,16080,16080,16080,0
|
|
20231205,173900,33181991500,16080,16080,16080,16080,0
|
|
20231205,173800,33181991500,16080,16080,16080,16080,0
|
|
20231205,173700,33181991500,16080,16080,16080,16080,0
|
|
20231205,173600,33181991500,16080,16080,16080,16080,0
|
|
20231205,173500,33181991500,16080,16080,16080,16080,0
|
|
20231205,173400,33181991500,16080,16080,16080,16080,0
|
|
20231205,173300,33181991500,16080,16080,16080,16080,0
|
|
20231205,173200,33181991500,16080,16080,16080,16080,0
|
|
20231205,173100,33181991500,16080,16080,16080,16080,0
|
|
20231205,173000,33181991500,16080,16080,16080,16080,0
|
|
20231205,172900,33181991500,16080,16080,16080,16080,0
|
|
20231205,172800,33181991500,16080,16080,16080,16080,0
|
|
20231205,172700,33181991500,16080,16080,16080,16080,0
|
|
20231205,172600,33181991500,16080,16080,16080,16080,0
|
|
20231205,172500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,172400,33181991500,16080,16080,16080,16080,0
|
|
20231205,172300,33181991500,16080,16080,16080,16080,0
|
|
20231205,172200,33181991500,16080,16080,16080,16080,0
|
|
20231205,172100,33181991500,16080,16080,16080,16080,0
|
|
20231205,172000,33181991500,16080,16080,16080,16080,0
|
|
20231205,171900,33181991500,16080,16080,16080,16080,0
|
|
20231205,171800,33181991500,16080,16080,16080,16080,0
|
|
20231205,171700,33181991500,16080,16080,16080,16080,0
|
|
20231205,171600,33181991500,16080,16080,16080,16080,0
|
|
20231205,171500,33181991500,16080,16080,16080,16080,0
|
|
20231205,171400,33181991500,16080,16080,16080,16080,0
|
|
20231205,171300,33181991500,16080,16080,16080,16080,0
|
|
20231205,171200,33181991500,16080,16080,16080,16080,0
|
|
20231205,171100,33181991500,16080,16080,16080,16080,0
|
|
20231205,171000,33181991500,16080,16080,16080,16080,0
|
|
20231205,170900,33181991500,16080,16080,16080,16080,0
|
|
20231205,170800,33181991500,16080,16080,16080,16080,0
|
|
20231205,170700,33181991500,16080,16080,16080,16080,0
|
|
20231205,170600,33181991500,16080,16080,16080,16080,0
|
|
20231205,170500,33181991500,16080,16080,16080,16080,0
|
|
20231205,170400,33181991500,16080,16080,16080,16080,0
|
|
20231205,170300,33181991500,16080,16080,16080,16080,0
|
|
20231205,170200,33181991500,16080,16080,16080,16080,0
|
|
20231205,170100,33181991500,16080,16080,16080,16080,0
|
|
20231205,170000,33181991500,16080,16080,16080,16080,0
|
|
20231205,165900,33181991500,16080,16080,16080,16080,0
|
|
20231205,165800,33181991500,16080,16080,16080,16080,0
|
|
20231205,165700,33181991500,16080,16080,16080,16080,0
|
|
20231205,165600,33181991500,16080,16080,16080,16080,0
|
|
20231205,165500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,165400,33181991500,16080,16080,16080,16080,0
|
|
20231205,165300,33181991500,16080,16080,16080,16080,0
|
|
20231205,165200,33181991500,16080,16080,16080,16080,0
|
|
20231205,165100,33181991500,16080,16080,16080,16080,0
|
|
20231205,165000,33181991500,16080,16080,16080,16080,0
|
|
20231205,164900,33181991500,16080,16080,16080,16080,0
|
|
20231205,164800,33181991500,16080,16080,16080,16080,0
|
|
20231205,164700,33181991500,16080,16080,16080,16080,0
|
|
20231205,164600,33181991500,16080,16080,16080,16080,0
|
|
20231205,164500,33181991500,16080,16080,16080,16080,0
|
|
20231205,164400,33181991500,16080,16080,16080,16080,0
|
|
20231205,164300,33181991500,16080,16080,16080,16080,0
|
|
20231205,164200,33181991500,16080,16080,16080,16080,0
|
|
20231205,164100,33181991500,16080,16080,16080,16080,0
|
|
20231205,164000,33181991500,16080,16080,16080,16080,0
|
|
20231205,163900,33181991500,16080,16080,16080,16080,0
|
|
20231205,163800,33181991500,16080,16080,16080,16080,0
|
|
20231205,163700,33181991500,16080,16080,16080,16080,0
|
|
20231205,163600,33181991500,16080,16080,16080,16080,0
|
|
20231205,163500,33181991500,16080,16080,16080,16080,0
|
|
20231205,163400,33181991500,16080,16080,16080,16080,0
|
|
20231205,163300,33181991500,16080,16080,16080,16080,0
|
|
20231205,163200,33181991500,16080,16080,16080,16080,0
|
|
20231205,163100,33181991500,16080,16080,16080,16080,0
|
|
20231205,163000,33181991500,16080,16080,16080,16080,0
|
|
20231205,162900,33181991500,16080,16080,16080,16080,0
|
|
20231205,162800,33181991500,16080,16080,16080,16080,0
|
|
20231205,162700,33181991500,16080,16080,16080,16080,0
|
|
20231205,162600,33181991500,16080,16080,16080,16080,0
|
|
20231205,162500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,162400,33181991500,16080,16080,16080,16080,0
|
|
20231205,162300,33181991500,16080,16080,16080,16080,0
|
|
20231205,162200,33181991500,16080,16080,16080,16080,0
|
|
20231205,162100,33181991500,16080,16080,16080,16080,0
|
|
20231205,162000,33181991500,16080,16080,16080,16080,0
|
|
20231205,161900,33181991500,16080,16080,16080,16080,0
|
|
20231205,161800,33181991500,16080,16080,16080,16080,0
|
|
20231205,161700,33181991500,16080,16080,16080,16080,0
|
|
20231205,161600,33181991500,16080,16080,16080,16080,0
|
|
20231205,161500,33181991500,16080,16080,16080,16080,0
|
|
20231205,161400,33181991500,16080,16080,16080,16080,0
|
|
20231205,161300,33181991500,16080,16080,16080,16080,0
|
|
20231205,161200,33181991500,16080,16080,16080,16080,0
|
|
20231205,161100,33181991500,16080,16080,16080,16080,0
|
|
20231205,161000,33181991500,16080,16080,16080,16080,0
|
|
20231205,160900,33181991500,16080,16080,16080,16080,0
|
|
20231205,160800,33181991500,16080,16080,16080,16080,0
|
|
20231205,160700,33181991500,16080,16080,16080,16080,0
|
|
20231205,160600,33181991500,16080,16080,16080,16080,0
|
|
20231205,160500,33181991500,16080,16080,16080,16080,0
|
|
20231205,160400,33181991500,16080,16080,16080,16080,0
|
|
20231205,160300,33181991500,16080,16080,16080,16080,0
|
|
20231205,160200,33181991500,16080,16080,16080,16080,0
|
|
20231205,160100,33181991500,16080,16080,16080,16080,0
|
|
20231205,160000,33181991500,16080,16080,16080,16080,0
|
|
20231205,155900,33181991500,16080,16080,16080,16080,0
|
|
20231205,155800,33181991500,16080,16080,16080,16080,0
|
|
20231205,155700,33181991500,16080,16080,16080,16080,0
|
|
20231205,155600,33181991500,16080,16080,16080,16080,0
|
|
20231205,155500,33181991500,16080,16080,16080,16080,94163
|
|
20231205,155400,33181991500,16080,16080,16080,16080,0
|
|
20231205,155300,33181991500,16080,16080,16080,16080,0
|
|
20231205,155200,33181991500,16080,16080,16080,16080,0
|
|
20231205,155100,33181991500,16080,16080,16080,16080,0
|
|
20231205,155000,33181991500,16080,16080,16080,16080,0
|
|
20231205,154900,33181991500,16080,16080,16080,16080,0
|
|
20231205,154800,33181991500,16080,16080,16080,16080,0
|
|
20231205,154700,33181991500,16080,16080,16080,16080,0
|
|
20231205,154600,33181991500,16080,16080,16080,16080,0
|
|
20231205,154500,33181991500,16080,16080,16080,16080,0
|
|
20231205,154400,33181991500,16080,16080,16080,16080,0
|
|
20231205,154300,33181991500,16080,16080,16080,16080,0
|
|
20231205,154200,33181991500,16080,16080,16080,16080,0
|
|
20231205,154100,33181991500,16080,16080,16080,16080,0
|
|
20231205,154000,33181991500,16080,16080,16080,16080,0
|
|
20231205,153900,33181991500,16080,16080,16080,16080,0
|
|
20231205,153800,33181991500,16080,16080,16080,16080,0
|
|
20231205,153700,33181991500,16080,16080,16080,16080,0
|
|
20231205,153600,33181991500,16080,16080,16080,16080,0
|
|
20231205,153500,33181991500,16080,16080,16080,16080,0
|
|
20231205,153400,33181991500,16080,16080,16080,16080,0
|
|
20231205,153300,33181991500,16080,16080,16080,16080,0
|
|
20231205,153200,33181991500,16080,16080,16080,16080,0
|
|
20231205,153100,33181991500,16080,16080,16080,16080,0
|
|
20231205,153000,33181991500,16080,16080,16080,16080,94163
|
|
20231205,152900,31667850460,16080,16080,16080,16080,0
|
|
20231205,152800,31667850460,16080,16080,16080,16080,0
|
|
20231205,152700,31667850460,16080,16080,16080,16080,0
|
|
20231205,152600,31667850460,16080,16080,16080,16080,0
|
|
20231205,152500,31667850460,16080,16080,16080,16080,0
|
|
20231205,152400,31667850460,16080,16080,16080,16080,0
|
|
20231205,152300,31667850460,16080,16080,16080,16080,0
|
|
20231205,152200,31667850460,16080,16080,16080,16080,0
|
|
20231205,152100,31667850460,16080,16080,16080,16080,0
|
|
20231205,152000,31667850460,16080,16080,16080,16080,0
|
|
20231205,151900,31667850460,16080,16090,16100,16080,7686
|
|
20231205,151800,31544226410,16090,16090,16100,16080,9102
|
|
20231205,151700,31397765010,16090,16110,16110,16090,7491
|
|
20231205,151600,31277175780,16110,16120,16130,16100,11894
|
|
20231205,151500,31085563520,16110,16120,16140,16110,14178
|
|
20231205,151400,30857058930,16110,16120,16120,16110,3520
|
|
20231205,151300,30800338890,16120,16130,16130,16110,10709
|
|
20231205,151200,30627742160,16130,16120,16140,16110,11895
|
|
20231205,151100,30435996730,16120,16130,16150,16100,11382
|
|
20231205,151000,30252558990,16120,16140,16150,16120,7525
|
|
20231205,150900,30131160420,16130,16120,16140,16120,6677
|
|
20231205,150800,30023466550,16120,16140,16140,16110,4277
|
|
20231205,150700,29954516370,16130,16160,16160,16130,1817
|
|
20231205,150600,29925178210,16160,16130,16160,16130,1971
|
|
20231205,150500,29893359740,16130,16130,16130,16120,2108
|
|
20231205,150400,29859359790,16130,16120,16140,16110,8393
|
|
20231205,150300,29724049300,16120,16120,16130,16120,4050
|
|
20231205,150200,29658738510,16130,16180,16180,16120,14293
|
|
20231205,150100,29427679280,16180,16190,16190,16180,1093
|
|
20231205,150000,29409987920,16180,16180,16190,16180,1275
|
|
20231205,145900,29389356280,16190,16180,16210,16170,4880
|
|
20231205,145800,29310386670,16170,16170,16180,16170,1703
|
|
20231205,145700,29282847090,16180,16190,16190,16170,8494
|
|
20231205,145600,29145438300,16190,16190,16190,16180,1328
|
|
20231205,145500,29123940500,16190,16190,16200,16180,3106
|
|
20231205,145400,29073661760,16190,16180,16200,16170,2986
|
|
20231205,145300,29025336410,16180,16170,16180,16170,2450
|
|
20231205,145200,28985708330,16170,16150,16180,16150,2008
|
|
20231205,145100,28953250150,16150,16160,16160,16150,3690
|
|
20231205,145000,28893635270,16150,16150,16160,16070,40837
|
|
20231205,144900,28235816750,16130,16190,16190,16130,19400
|
|
20231205,144800,27922290580,16190,16190,16200,16190,2858
|
|
20231205,144700,27876019390,16190,16200,16200,16190,5251
|
|
20231205,144600,27790986090,16200,16200,16210,16200,4049
|
|
20231205,144500,27725383040,16210,16210,16220,16210,2527
|
|
20231205,144400,27684418210,16210,16210,16220,16210,1567
|
|
20231205,144300,27659015330,16210,16230,16230,16210,4148
|
|
20231205,144200,27591727390,16230,16250,16250,16230,2177
|
|
20231205,144100,27556378110,16240,16240,16250,16240,1355
|
|
20231205,144000,27534370390,16250,16230,16250,16230,3080
|
|
20231205,143900,27484357720,16230,16210,16250,16210,4248
|
|
20231205,143800,27415440510,16210,16260,16270,16200,31181
|
|
20231205,143700,26909714780,16260,16270,16280,16260,6156
|
|
20231205,143600,26809581450,16270,16270,16280,16270,2091
|
|
20231205,143500,26775558740,16270,16280,16290,16270,6194
|
|
20231205,143400,26674754750,16280,16280,16290,16280,1110
|
|
20231205,143300,26656681990,16280,16290,16290,16280,725
|
|
20231205,143200,26644874530,16280,16280,16290,16280,1863
|
|
20231205,143100,26614542750,16280,16280,16290,16280,884
|
|
20231205,143000,26600148280,16280,16290,16300,16280,4397
|
|
20231205,142900,26528525500,16280,16290,16300,16280,3339
|
|
20231205,142800,26474140270,16290,16290,16300,16290,1090
|
|
20231205,142700,26456384050,16290,16290,16300,16290,719
|
|
20231205,142600,26444669570,16290,16290,16300,16290,856
|
|
20231205,142500,26430723040,16290,16290,16300,16290,4926
|
|
20231205,142400,26350447240,16290,16290,16300,16290,575
|
|
20231205,142300,26341078480,16290,16290,16300,16290,520
|
|
20231205,142200,26332607560,16290,16300,16300,16290,2378
|
|
20231205,142100,26293863430,16290,16290,16300,16290,1858
|
|
20231205,142000,26263594930,16280,16290,16290,16280,592
|
|
20231205,141900,26253954980,16290,16290,16290,16280,2087
|
|
20231205,141800,26219975260,16290,16290,16290,16280,4028
|
|
20231205,141700,26154392230,16290,16290,16300,16280,2602
|
|
20231205,141600,26112006570,16300,16290,16300,16280,4268
|
|
20231205,141500,26042488630,16280,16280,16290,16280,864
|
|
20231205,141400,26028420530,16290,16300,16300,16280,942
|
|
20231205,141300,26013076620,16300,16290,16300,16290,1635
|
|
20231205,141200,25986437760,16290,16300,16300,16290,1307
|
|
20231205,141100,25965144340,16300,16290,16300,16290,336
|
|
20231205,141000,25959670500,16300,16300,16300,16290,663
|
|
20231205,140900,25948867840,16300,16300,16300,16290,1144
|
|
20231205,140800,25930229030,16290,16300,16300,16290,1060
|
|
20231205,140700,25912957280,16300,16290,16300,16290,2223
|
|
20231205,140600,25876742130,16290,16280,16290,16280,906
|
|
20231205,140500,25861989090,16290,16290,16290,16280,638
|
|
20231205,140400,25851601250,16290,16280,16290,16280,612
|
|
20231205,140300,25841635510,16290,16280,16290,16280,975
|
|
20231205,140200,25825759900,16280,16290,16290,16280,881
|
|
20231205,140100,25811417130,16290,16290,16290,16280,1318
|
|
20231205,140000,25789956030,16280,16290,16290,16280,1098
|
|
20231205,135900,25772080130,16290,16280,16290,16280,460
|
|
20231205,135800,25764589180,16280,16290,16300,16280,2703
|
|
20231205,135700,25720567960,16290,16300,16300,16290,906
|
|
20231205,135600,25705806260,16300,16300,16310,16290,2564
|
|
20231205,135500,25664016480,16310,16300,16310,16300,908
|
|
20231205,135400,25649215210,16300,16310,16310,16300,587
|
|
20231205,135300,25639644860,16300,16310,16310,16300,279
|
|
20231205,135200,25635096930,16310,16300,16310,16300,1083
|
|
20231205,135100,25617437960,16310,16310,16310,16300,398
|
|
20231205,135000,25610948720,16310,16310,16320,16310,1378
|
|
20231205,134900,25588471450,16320,16320,16320,16310,3252
|
|
20231205,134800,25535427250,16310,16320,16320,16310,1405
|
|
20231205,134700,25512510380,16320,16310,16320,16310,649
|
|
20231205,134600,25501922390,16320,16320,16320,16310,1583
|
|
20231205,134500,25476096850,16320,16310,16320,16310,590
|
|
20231205,134400,25466471370,16310,16320,16320,16310,1066
|
|
20231205,134300,25449080490,16310,16300,16310,16300,2991
|
|
20231205,134200,25400300790,16310,16280,16310,16280,2681
|
|
20231205,134100,25356631490,16290,16280,16290,16280,1613
|
|
20231205,134000,25330356760,16280,16280,16290,16280,1192
|
|
20231205,133900,25310948290,16280,16320,16320,16280,7143
|
|
20231205,133800,25194506870,16320,16320,16320,16310,643
|
|
20231205,133700,25184014070,16320,16320,16320,16310,339
|
|
20231205,133600,25178483320,16320,16320,16320,16310,1521
|
|
20231205,133500,25153661440,16310,16320,16330,16310,2206
|
|
20231205,133400,25117662270,16320,16320,16330,16320,1143
|
|
20231205,133300,25099004670,16320,16330,16330,16320,774
|
|
20231205,133200,25086369470,16330,16320,16330,16320,494
|
|
20231205,133100,25078306230,16330,16330,16330,16320,260
|
|
20231205,133000,25074060980,16330,16330,16330,16320,2207
|
|
20231205,132900,25038022830,16340,16320,16340,16320,2750
|
|
20231205,132800,24993111810,16330,16340,16340,16320,2572
|
|
20231205,132700,24951109730,16340,16330,16340,16320,2973
|
|
20231205,132600,24902560530,16330,16350,16350,16330,1096
|
|
20231205,132500,24884651310,16350,16350,16350,16340,1778
|
|
20231205,132400,24855587910,16350,16340,16350,16340,1665
|
|
20231205,132300,24828373630,16350,16340,16350,16340,416
|
|
20231205,132200,24821575850,16350,16340,16350,16340,1308
|
|
20231205,132100,24800200440,16350,16350,16350,16340,747
|
|
20231205,132000,24787991580,16340,16350,16350,16340,1870
|
|
20231205,131900,24757426460,16340,16350,16350,16340,640
|
|
20231205,131800,24746966660,16350,16340,16350,16330,2243
|
|
20231205,131700,24710324850,16350,16350,16350,16340,1110
|
|
20231205,131600,24692185470,16350,16340,16350,16340,1161
|
|
20231205,131500,24673213320,16340,16340,16360,16330,1917
|
|
20231205,131400,24641876350,16350,16330,16350,16330,2214
|
|
20231205,131300,24605692720,16330,16340,16340,16330,179
|
|
20231205,131200,24602769480,16340,16340,16350,16330,1623
|
|
20231205,131100,24576250730,16330,16310,16330,16300,2822
|
|
20231205,131000,24530203980,16300,16320,16320,16300,2416
|
|
20231205,130900,24490802750,16320,16330,16340,16320,1448
|
|
20231205,130800,24467158860,16330,16340,16340,16330,391
|
|
20231205,130700,24460770830,16330,16330,16340,16330,2670
|
|
20231205,130600,24417169570,16330,16320,16330,16320,357
|
|
20231205,130500,24411341310,16320,16310,16320,16310,2227
|
|
20231205,130400,24375008110,16310,16310,16330,16310,1072
|
|
20231205,130300,24357513920,16310,16300,16310,16300,3245
|
|
20231205,130200,24304593730,16300,16310,16310,16300,3480
|
|
20231205,130100,24247849550,16320,16320,16320,16310,992
|
|
20231205,130000,24231663230,16310,16330,16330,16310,1591
|
|
20231205,125900,24205703360,16320,16320,16330,16310,1116
|
|
20231205,125800,24187490360,16330,16320,16330,16320,969
|
|
20231205,125700,24171671170,16320,16320,16330,16320,731
|
|
20231205,125600,24159741040,16320,16360,16370,16310,4612
|
|
20231205,125500,24084395720,16360,16390,16390,16360,5705
|
|
20231205,125400,23990964190,16380,16360,16390,16360,8054
|
|
20231205,125300,23859065850,16370,16330,16370,16310,9141
|
|
20231205,125200,23709681550,16310,16340,16340,16310,7319
|
|
20231205,125100,23590212820,16340,16300,16350,16300,4234
|
|
20231205,125000,23521081410,16300,16300,16300,16290,1346
|
|
20231205,124900,23499145150,16290,16290,16300,16280,1092
|
|
20231205,124800,23481360470,16290,16250,16290,16250,2707
|
|
20231205,124700,23437328380,16250,16250,16260,16250,2013
|
|
20231205,124600,23404612920,16260,16250,16260,16250,2309
|
|
20231205,124500,23367082230,16260,16260,16260,16250,2035
|
|
20231205,124400,23334003500,16260,16270,16270,16260,1656
|
|
20231205,124300,23307074250,16260,16260,16270,16260,1203
|
|
20231205,124200,23287513090,16260,16260,16270,16250,1912
|
|
20231205,124100,23256432020,16260,16250,16260,16250,1347
|
|
20231205,124000,23234536820,16270,16270,16270,16260,1554
|
|
20231205,123900,23209266090,16270,16270,16280,16260,1616
|
|
20231205,123800,23182977590,16270,16260,16270,16260,1348
|
|
20231205,123700,23161054360,16260,16260,16270,16250,1589
|
|
20231205,123600,23135223170,16250,16260,16260,16250,1162
|
|
20231205,123500,23116338070,16260,16250,16260,16240,1549
|
|
20231205,123400,23091166040,16240,16250,16260,16240,816
|
|
20231205,123300,23077908500,16260,16250,16260,16250,944
|
|
20231205,123200,23062564070,16260,16250,16260,16240,2209
|
|
20231205,123100,23026659520,16250,16240,16250,16240,1616
|
|
20231205,123000,23000410290,16250,16240,16260,16230,2766
|
|
20231205,122900,22955493810,16240,16260,16260,16240,1950
|
|
20231205,122800,22923803960,16260,16260,16270,16260,1827
|
|
20231205,122700,22894087220,16260,16260,16270,16260,1439
|
|
20231205,122600,22870686230,16260,16230,16270,16230,2266
|
|
20231205,122500,22833874200,16230,16260,16270,16230,4425
|
|
20231205,122400,22761975050,16270,16260,16270,16260,1202
|
|
20231205,122300,22742427010,16260,16270,16270,16260,1142
|
|
20231205,122200,22723853490,16270,16270,16270,16260,1621
|
|
20231205,122100,22697489200,16280,16270,16290,16270,2624
|
|
20231205,122000,22654788630,16270,16270,16280,16270,1029
|
|
20231205,121900,22638045500,16270,16260,16280,16250,1734
|
|
20231205,121800,22609836520,16270,16270,16280,16240,2372
|
|
20231205,121700,22571263890,16270,16270,16270,16260,789
|
|
20231205,121600,22558432880,16260,16260,16270,16260,1621
|
|
20231205,121500,22532075410,16240,16260,16260,16220,11985
|
|
20231205,121400,22337422140,16260,16260,16270,16260,1758
|
|
20231205,121300,22308833190,16260,16260,16270,16260,1367
|
|
20231205,121200,22286605020,16260,16260,16270,16260,1081
|
|
20231205,121100,22269025190,16260,16280,16290,16260,1180
|
|
20231205,121000,22249829990,16280,16280,16290,16270,1731
|
|
20231205,120900,22221651990,16280,16280,16290,16280,1190
|
|
20231205,120800,22202277810,16270,16260,16280,16260,1557
|
|
20231205,120700,22176945210,16260,16260,16270,16250,2798
|
|
20231205,120600,22131456470,16260,16280,16280,16260,3082
|
|
20231205,120500,22081317100,16280,16290,16290,16280,1266
|
|
20231205,120400,22060703650,16280,16300,16300,16280,1617
|
|
20231205,120300,22034365660,16300,16290,16300,16290,1389
|
|
20231205,120200,22011727550,16300,16270,16300,16270,2751
|
|
20231205,120100,21966942290,16270,16270,16280,16270,909
|
|
20231205,120000,21952151090,16270,16290,16290,16270,2231
|
|
20231205,115900,21915824560,16280,16290,16300,16280,2921
|
|
20231205,115800,21868237920,16290,16300,16300,16290,1077
|
|
20231205,115700,21850685810,16300,16290,16300,16280,3258
|
|
20231205,115600,21797621590,16290,16290,16290,16280,911
|
|
20231205,115500,21782786430,16290,16280,16290,16280,1411
|
|
20231205,115400,21759805200,16280,16290,16300,16280,1774
|
|
20231205,115300,21730909940,16300,16300,16300,16290,716
|
|
20231205,115200,21719243440,16290,16300,16300,16290,840
|
|
20231205,115100,21705553160,16300,16310,16310,16290,1472
|
|
20231205,115000,21681562040,16300,16320,16320,16300,1867
|
|
20231205,114900,21651109510,16310,16320,16330,16310,1432
|
|
20231205,114800,21627738910,16320,16330,16330,16320,646
|
|
20231205,114700,21617192700,16330,16320,16330,16320,630
|
|
20231205,114600,21606909330,16330,16310,16330,16300,1662
|
|
20231205,114500,21579788970,16300,16280,16300,16280,6483
|
|
20231205,114400,21474118450,16290,16280,16290,16250,3192
|
|
20231205,114300,21422165850,16270,16280,16280,16260,2106
|
|
20231205,114200,21387891950,16270,16260,16280,16260,1442
|
|
20231205,114100,21364429490,16260,16250,16260,16240,6620
|
|
20231205,114000,21256849290,16240,16240,16250,16240,1211
|
|
20231205,113900,21237176670,16250,16250,16250,16240,943
|
|
20231205,113800,21221858900,16250,16240,16260,16240,3872
|
|
20231205,113700,21158944160,16240,16250,16260,16240,3143
|
|
20231205,113600,21107871710,16250,16270,16270,16250,3173
|
|
20231205,113500,21056284420,16270,16270,16270,16260,4167
|
|
20231205,113400,20988518650,16260,16270,16280,16260,2411
|
|
20231205,113300,20949294860,16260,16270,16280,16260,1512
|
|
20231205,113200,20924702850,16270,16270,16280,16270,1732
|
|
20231205,113100,20896519670,16270,16270,16280,16270,949
|
|
20231205,113000,20881078960,16280,16270,16280,16260,6670
|
|
20231205,112900,20772567160,16270,16300,16300,16270,1663
|
|
20231205,112800,20745491640,16300,16280,16300,16270,6755
|
|
20231205,112700,20635509680,16290,16280,16290,16280,1244
|
|
20231205,112600,20615255110,16290,16280,16290,16280,1764
|
|
20231205,112500,20586527300,16280,16280,16290,16280,2835
|
|
20231205,112400,20540350390,16280,16280,16290,16280,1407
|
|
20231205,112300,20517441610,16280,16290,16290,16280,1959
|
|
20231205,112200,20485541840,16290,16290,16290,16280,941
|
|
20231205,112100,20470218460,16290,16290,16290,16280,1313
|
|
20231205,112000,20448835240,16290,16280,16290,16270,1816
|
|
20231205,111900,20419274180,16280,16300,16300,16270,1311
|
|
20231205,111800,20397930330,16290,16300,16310,16280,8068
|
|
20231205,111700,20266531320,16300,16300,16310,16290,8196
|
|
20231205,111600,20132938920,16310,16310,16310,16300,2573
|
|
20231205,111500,20090979060,16310,16310,16310,16300,1931
|
|
20231205,111400,20059489290,16310,16310,16310,16300,1929
|
|
20231205,111300,20028037170,16310,16300,16310,16290,3004
|
|
20231205,111200,19979069820,16300,16310,16310,16290,1629
|
|
20231205,111100,19952517030,16310,16300,16310,16300,2187
|
|
20231205,111000,19916866320,16300,16310,16310,16300,1403
|
|
20231205,110900,19893995400,16300,16310,16310,16300,1572
|
|
20231205,110800,19868363260,16310,16300,16310,16290,2691
|
|
20231205,110700,19824502200,16300,16310,16310,16300,1955
|
|
20231205,110600,19792629470,16310,16290,16310,16290,2054
|
|
20231205,110500,19759157170,16290,16280,16300,16280,4113
|
|
20231205,110400,19692167880,16280,16290,16300,16280,2660
|
|
20231205,110300,19648838650,16280,16300,16300,16280,607
|
|
20231205,110200,19638953310,16300,16290,16300,16280,2315
|
|
20231205,110100,19601237750,16290,16250,16290,16250,2622
|
|
20231205,110000,19558574770,16250,16270,16270,16250,2114
|
|
20231205,105900,19524213350,16270,16280,16290,16260,5247
|
|
20231205,105800,19438825450,16280,16290,16300,16280,2108
|
|
20231205,105700,19404491480,16300,16320,16320,16300,6340
|
|
20231205,105600,19301132000,16320,16310,16320,16300,1915
|
|
20231205,105500,19269894520,16310,16300,16320,16300,2948
|
|
20231205,105400,19221826650,16300,16320,16320,16300,1064
|
|
20231205,105300,19204479790,16310,16310,16320,16310,4291
|
|
20231205,105200,19134487400,16310,16330,16340,16310,3893
|
|
20231205,105100,19070933690,16340,16330,16340,16320,2787
|
|
20231205,105000,19025408180,16320,16320,16330,16320,1498
|
|
20231205,104900,19000946610,16320,16320,16330,16320,818
|
|
20231205,104800,18987592730,16320,16310,16320,16310,2286
|
|
20231205,104700,18950296180,16310,16300,16330,16300,1413
|
|
20231205,104600,18927246090,16300,16310,16320,16300,3366
|
|
20231205,104500,18872336090,16310,16300,16330,16290,9682
|
|
20231205,104400,18714435060,16300,16270,16300,16270,3458
|
|
20231205,104300,18658128480,16270,16280,16280,16270,715
|
|
20231205,104200,18646491190,16280,16220,16280,16220,8950
|
|
20231205,104100,18500953020,16240,16220,16240,16210,4518
|
|
20231205,104000,18427648760,16220,16220,16240,16210,9138
|
|
20231205,103900,18279427790,16220,16230,16230,16220,2070
|
|
20231205,103800,18245844080,16230,16230,16230,16220,1643
|
|
20231205,103700,18219190880,16240,16270,16270,16230,6100
|
|
20231205,103600,18120075370,16270,16260,16270,16260,905
|
|
20231205,103500,18105351590,16260,16270,16270,16260,535
|
|
20231205,103400,18096650590,16250,16250,16260,16240,7152
|
|
20231205,103300,17980393030,16250,16250,16260,16250,2617
|
|
20231205,103200,17937859170,16250,16230,16250,16220,5523
|
|
20231205,103100,17848184000,16230,16230,16240,16230,2097
|
|
20231205,103000,17814145630,16240,16250,16250,16230,2023
|
|
20231205,102900,17781303380,16250,16240,16250,16230,2177
|
|
20231205,102800,17745945230,16250,16230,16250,16230,2575
|
|
20231205,102700,17704131410,16230,16240,16250,16230,3164
|
|
20231205,102600,17652758840,16240,16240,16250,16240,1553
|
|
20231205,102500,17627533230,16250,16240,16260,16240,3987
|
|
20231205,102400,17562751120,16240,16250,16260,16240,1767
|
|
20231205,102300,17534040320,16260,16250,16260,16250,2291
|
|
20231205,102200,17496808280,16250,16260,16260,16240,2014
|
|
20231205,102100,17464075570,16250,16260,16270,16240,4834
|
|
20231205,102000,17385519230,16260,16260,16270,16260,2506
|
|
20231205,101900,17344764620,16270,16280,16280,16260,3288
|
|
20231205,101800,17291271530,16270,16280,16280,16270,2002
|
|
20231205,101700,17258692770,16280,16280,16280,16270,1319
|
|
20231205,101600,17237225500,16280,16290,16300,16280,2638
|
|
20231205,101500,17194266690,16290,16290,16300,16280,1276
|
|
20231205,101400,17173479060,16290,16250,16300,16250,3954
|
|
20231205,101300,17109131830,16260,16280,16280,16260,2641
|
|
20231205,101200,17066169400,16280,16290,16300,16270,2301
|
|
20231205,101100,17028695030,16290,16220,16290,16220,4520
|
|
20231205,101000,16955203260,16230,16220,16230,16210,2409
|
|
20231205,100900,16916127480,16220,16190,16230,16180,7067
|
|
20231205,100800,16801622840,16190,16190,16200,16160,16612
|
|
20231205,100700,16532933350,16190,16220,16220,16190,7215
|
|
20231205,100600,16416060210,16200,16220,16230,16200,6430
|
|
20231205,100500,16311824580,16220,16240,16240,16220,2361
|
|
20231205,100400,16273514190,16240,16220,16240,16220,2350
|
|
20231205,100300,16235373440,16230,16230,16240,16220,2746
|
|
20231205,100200,16190811510,16230,16230,16240,16210,6786
|
|
20231205,100100,16080745410,16230,16270,16280,16230,14690
|
|
20231205,100000,15841954860,16270,16290,16290,16270,3550
|
|
20231205,095900,15784177390,16280,16280,16290,16270,2534
|
|
20231205,095800,15742924690,16280,16280,16290,16270,2376
|
|
20231205,095700,15704243710,16280,16270,16280,16260,6268
|
|
20231205,095600,15602272420,16280,16280,16290,16270,4701
|
|
20231205,095500,15525766790,16280,16290,16300,16280,4392
|
|
20231205,095400,15454229280,16290,16300,16300,16290,2883
|
|
20231205,095300,15407250320,16300,16310,16320,16290,3077
|
|
20231205,095200,15357092250,16310,16310,16330,16300,1804
|
|
20231205,095100,15327670580,16280,16280,16310,16260,4724
|
|
20231205,095000,15250819410,16280,16280,16290,16270,5725
|
|
20231205,094900,15157640740,16280,16310,16310,16280,7317
|
|
20231205,094800,15038401060,16310,16310,16320,16300,2429
|
|
20231205,094700,14998783790,16310,16320,16320,16310,3717
|
|
20231205,094600,14938152780,16320,16340,16340,16320,5803
|
|
20231205,094500,14843412190,16340,16340,16340,16330,2350
|
|
20231205,094400,14805022950,16340,16360,16360,16330,5389
|
|
20231205,094300,14716910610,16360,16390,16390,16360,4604
|
|
20231205,094200,14641517760,16390,16380,16390,16370,5152
|
|
20231205,094100,14557119610,16380,16360,16380,16350,5470
|
|
20231205,094000,14467608860,16360,16320,16360,16310,8015
|
|
20231205,093900,14336732510,16320,16300,16320,16300,2336
|
|
20231205,093800,14298620750,16290,16290,16300,16290,3688
|
|
20231205,093700,14238513650,16300,16310,16310,16290,3527
|
|
20231205,093600,14181039340,16290,16280,16320,16280,8118
|
|
20231205,093500,14048674410,16300,16280,16300,16270,2934
|
|
20231205,093400,14000893500,16270,16250,16270,16240,3600
|
|
20231205,093300,13942361820,16250,16300,16310,16240,5608
|
|
20231205,093200,13851094260,16300,16290,16300,16280,5851
|
|
20231205,093100,13755782300,16290,16220,16290,16220,12444
|
|
20231205,093000,13553754910,16230,16230,16240,16210,4757
|
|
20231205,092900,13476578250,16240,16190,16240,16180,8150
|
|
20231205,092800,13344552830,16190,16180,16200,16170,7809
|
|
20231205,092700,13218173020,16180,16180,16190,16160,12056
|
|
20231205,092600,13023174600,16200,16210,16230,16180,10661
|
|
20231205,092500,12850447110,16220,16220,16240,16210,7039
|
|
20231205,092400,12736292400,16220,16200,16220,16190,5279
|
|
20231205,092300,12650731890,16200,16230,16230,16170,13804
|
|
20231205,092200,12427144610,16220,16250,16290,16200,14282
|
|
20231205,092100,12195429330,16260,16290,16320,16250,12903
|
|
20231205,092000,11985265450,16290,16280,16300,16250,12204
|
|
20231205,091900,11786660980,16270,16220,16280,16210,8945
|
|
20231205,091800,11641246060,16220,16180,16220,16180,11361
|
|
20231205,091700,11457294050,16180,16200,16200,16160,19345
|
|
20231205,091600,11144344200,16200,16090,16200,16060,48914
|
|
20231205,091500,10356174830,16090,16200,16210,16070,40765
|
|
20231205,091400,9698639680,16210,16090,16230,16070,31697
|
|
20231205,091300,9186274920,16090,16260,16270,16080,59957
|
|
20231205,091200,8216564160,16270,16480,16490,16250,59254
|
|
20231205,091100,7245997810,16480,16470,16490,16450,4773
|
|
20231205,091000,7167381500,16460,16500,16510,16460,13572
|
|
20231205,090900,6943719840,16480,16500,16510,16460,12293
|
|
20231205,090800,6741155370,16510,16460,16550,16460,13535
|
|
20231205,090700,6517805670,16460,16430,16480,16400,31536
|
|
20231205,090600,5999924860,16430,16490,16520,16420,35691
|
|
20231205,090500,5412007330,16520,16520,16590,16400,35826
|
|
20231205,090400,4821595680,16520,16750,16750,16510,47917
|
|
20231205,090300,4022803560,16750,16860,16900,16740,49341
|
|
20231205,090200,3193821480,16900,16880,16950,16830,45117
|
|
20231205,090100,2432142200,16870,16930,16950,16810,21518
|
|
20231205,090000,2069129100,16920,17000,17010,16920,121212
|