601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,185700,12482293530,3800,3800,3800,3800,0
|
|
20231204,185600,12482293530,3800,3800,3800,3800,0
|
|
20231204,185500,12482293530,3800,3800,3800,3800,0
|
|
20231204,185400,12482293530,3800,3800,3800,3800,0
|
|
20231204,185300,12482293530,3800,3800,3800,3800,0
|
|
20231204,185200,12482293530,3800,3800,3800,3800,0
|
|
20231204,185100,12482293530,3800,3800,3800,3800,0
|
|
20231204,185000,12482293530,3800,3800,3800,3800,0
|
|
20231204,184900,12482293530,3800,3800,3800,3800,0
|
|
20231204,184800,12482293530,3800,3800,3800,3800,0
|
|
20231204,184700,12482293530,3800,3800,3800,3800,0
|
|
20231204,184600,12482293530,3800,3800,3800,3800,0
|
|
20231204,184500,12482293530,3800,3800,3800,3800,0
|
|
20231204,184400,12482293530,3800,3800,3800,3800,0
|
|
20231204,184300,12482293530,3800,3800,3800,3800,0
|
|
20231204,184200,12482293530,3800,3800,3800,3800,0
|
|
20231204,184100,12482293530,3800,3800,3800,3800,0
|
|
20231204,184000,12482293530,3800,3800,3800,3800,0
|
|
20231204,183900,12482293530,3800,3800,3800,3800,0
|
|
20231204,183800,12482293530,3800,3800,3800,3800,0
|
|
20231204,183700,12482293530,3800,3800,3800,3800,0
|
|
20231204,183600,12482293530,3800,3800,3800,3800,0
|
|
20231204,183500,12482293530,3800,3800,3800,3800,0
|
|
20231204,183400,12482293530,3800,3800,3800,3800,0
|
|
20231204,183300,12482293530,3800,3800,3800,3800,0
|
|
20231204,183200,12482293530,3800,3800,3800,3800,0
|
|
20231204,183100,12482293530,3800,3800,3800,3800,0
|
|
20231204,183000,12482293530,3800,3800,3800,3800,0
|
|
20231204,182900,12482293530,3800,3800,3800,3800,0
|
|
20231204,182800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,182700,12482293530,3800,3800,3800,3800,0
|
|
20231204,182600,12482293530,3800,3800,3800,3800,0
|
|
20231204,182500,12482293530,3800,3800,3800,3800,0
|
|
20231204,182400,12482293530,3800,3800,3800,3800,0
|
|
20231204,182300,12482293530,3800,3800,3800,3800,0
|
|
20231204,182200,12482293530,3800,3800,3800,3800,0
|
|
20231204,182100,12482293530,3800,3800,3800,3800,0
|
|
20231204,182000,12482293530,3800,3800,3800,3800,0
|
|
20231204,181900,12482293530,3800,3800,3800,3800,0
|
|
20231204,181800,12482293530,3800,3800,3800,3800,0
|
|
20231204,181700,12482293530,3800,3800,3800,3800,0
|
|
20231204,181600,12482293530,3800,3800,3800,3800,0
|
|
20231204,181500,12482293530,3800,3800,3800,3800,0
|
|
20231204,181400,12482293530,3800,3800,3800,3800,0
|
|
20231204,181300,12482293530,3800,3800,3800,3800,0
|
|
20231204,181200,12482293530,3800,3800,3800,3800,0
|
|
20231204,181100,12482293530,3800,3800,3800,3800,0
|
|
20231204,181000,12482293530,3800,3800,3800,3800,0
|
|
20231204,180900,12482293530,3800,3800,3800,3800,0
|
|
20231204,180800,12482293530,3800,3800,3800,3800,0
|
|
20231204,180700,12482293530,3800,3800,3800,3800,0
|
|
20231204,180600,12482293530,3800,3800,3800,3800,0
|
|
20231204,180500,12482293530,3800,3800,3800,3800,0
|
|
20231204,180400,12482293530,3800,3800,3800,3800,0
|
|
20231204,180300,12482293530,3800,3800,3800,3800,0
|
|
20231204,180200,12482293530,3800,3800,3800,3800,0
|
|
20231204,180100,12482293530,3800,3800,3800,3800,0
|
|
20231204,180000,12482293530,3800,3800,3800,3800,0
|
|
20231204,175900,12482293530,3800,3800,3800,3800,0
|
|
20231204,175800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,175700,12482293530,3800,3800,3800,3800,0
|
|
20231204,175600,12482293530,3800,3800,3800,3800,0
|
|
20231204,175500,12482293530,3800,3800,3800,3800,0
|
|
20231204,175400,12482293530,3800,3800,3800,3800,0
|
|
20231204,175300,12482293530,3800,3800,3800,3800,0
|
|
20231204,175200,12482293530,3800,3800,3800,3800,0
|
|
20231204,175100,12482293530,3800,3800,3800,3800,0
|
|
20231204,175000,12482293530,3800,3800,3800,3800,0
|
|
20231204,174900,12482293530,3800,3800,3800,3800,0
|
|
20231204,174800,12482293530,3800,3800,3800,3800,0
|
|
20231204,174700,12482293530,3800,3800,3800,3800,0
|
|
20231204,174600,12482293530,3800,3800,3800,3800,0
|
|
20231204,174500,12482293530,3800,3800,3800,3800,0
|
|
20231204,174400,12482293530,3800,3800,3800,3800,0
|
|
20231204,174300,12482293530,3800,3800,3800,3800,0
|
|
20231204,174200,12482293530,3800,3800,3800,3800,0
|
|
20231204,174100,12482293530,3800,3800,3800,3800,0
|
|
20231204,174000,12482293530,3800,3800,3800,3800,0
|
|
20231204,173900,12482293530,3800,3800,3800,3800,0
|
|
20231204,173800,12482293530,3800,3800,3800,3800,0
|
|
20231204,173700,12482293530,3800,3800,3800,3800,0
|
|
20231204,173600,12482293530,3800,3800,3800,3800,0
|
|
20231204,173500,12482293530,3800,3800,3800,3800,0
|
|
20231204,173400,12482293530,3800,3800,3800,3800,0
|
|
20231204,173300,12482293530,3800,3800,3800,3800,0
|
|
20231204,173200,12482293530,3800,3800,3800,3800,0
|
|
20231204,173100,12482293530,3800,3800,3800,3800,0
|
|
20231204,173000,12482293530,3800,3800,3800,3800,0
|
|
20231204,172900,12482293530,3800,3800,3800,3800,0
|
|
20231204,172800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,172700,12482293530,3800,3800,3800,3800,0
|
|
20231204,172600,12482293530,3800,3800,3800,3800,0
|
|
20231204,172500,12482293530,3800,3800,3800,3800,0
|
|
20231204,172400,12482293530,3800,3800,3800,3800,0
|
|
20231204,172300,12482293530,3800,3800,3800,3800,0
|
|
20231204,172200,12482293530,3800,3800,3800,3800,0
|
|
20231204,172100,12482293530,3800,3800,3800,3800,0
|
|
20231204,172000,12482293530,3800,3800,3800,3800,0
|
|
20231204,171900,12482293530,3800,3800,3800,3800,0
|
|
20231204,171800,12482293530,3800,3800,3800,3800,0
|
|
20231204,171700,12482293530,3800,3800,3800,3800,0
|
|
20231204,171600,12482293530,3800,3800,3800,3800,0
|
|
20231204,171500,12482293530,3800,3800,3800,3800,0
|
|
20231204,171400,12482293530,3800,3800,3800,3800,0
|
|
20231204,171300,12482293530,3800,3800,3800,3800,0
|
|
20231204,171200,12482293530,3800,3800,3800,3800,0
|
|
20231204,171100,12482293530,3800,3800,3800,3800,0
|
|
20231204,171000,12482293530,3800,3800,3800,3800,0
|
|
20231204,170900,12482293530,3800,3800,3800,3800,0
|
|
20231204,170800,12482293530,3800,3800,3800,3800,0
|
|
20231204,170700,12482293530,3800,3800,3800,3800,0
|
|
20231204,170600,12482293530,3800,3800,3800,3800,0
|
|
20231204,170500,12482293530,3800,3800,3800,3800,0
|
|
20231204,170400,12482293530,3800,3800,3800,3800,0
|
|
20231204,170300,12482293530,3800,3800,3800,3800,0
|
|
20231204,170200,12482293530,3800,3800,3800,3800,0
|
|
20231204,170100,12482293530,3800,3800,3800,3800,0
|
|
20231204,170000,12482293530,3800,3800,3800,3800,0
|
|
20231204,165900,12482293530,3800,3800,3800,3800,0
|
|
20231204,165800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,165700,12482293530,3800,3800,3800,3800,0
|
|
20231204,165600,12482293530,3800,3800,3800,3800,0
|
|
20231204,165500,12482293530,3800,3800,3800,3800,0
|
|
20231204,165400,12482293530,3800,3800,3800,3800,0
|
|
20231204,165300,12482293530,3800,3800,3800,3800,0
|
|
20231204,165200,12482293530,3800,3800,3800,3800,0
|
|
20231204,165100,12482293530,3800,3800,3800,3800,0
|
|
20231204,165000,12482293530,3800,3800,3800,3800,0
|
|
20231204,164900,12482293530,3800,3800,3800,3800,0
|
|
20231204,164800,12482293530,3800,3800,3800,3800,0
|
|
20231204,164700,12482293530,3800,3800,3800,3800,0
|
|
20231204,164600,12482293530,3800,3800,3800,3800,0
|
|
20231204,164500,12482293530,3800,3800,3800,3800,0
|
|
20231204,164400,12482293530,3800,3800,3800,3800,0
|
|
20231204,164300,12482293530,3800,3800,3800,3800,0
|
|
20231204,164200,12482293530,3800,3800,3800,3800,0
|
|
20231204,164100,12482293530,3800,3800,3800,3800,0
|
|
20231204,164000,12482293530,3800,3800,3800,3800,0
|
|
20231204,163900,12482293530,3800,3800,3800,3800,0
|
|
20231204,163800,12482293530,3800,3800,3800,3800,0
|
|
20231204,163700,12482293530,3800,3800,3800,3800,0
|
|
20231204,163600,12482293530,3800,3800,3800,3800,0
|
|
20231204,163500,12482293530,3800,3800,3800,3800,0
|
|
20231204,163400,12482293530,3800,3800,3800,3800,0
|
|
20231204,163300,12482293530,3800,3800,3800,3800,0
|
|
20231204,163200,12482293530,3800,3800,3800,3800,0
|
|
20231204,163100,12482293530,3800,3800,3800,3800,0
|
|
20231204,163000,12482293530,3800,3800,3800,3800,0
|
|
20231204,162900,12482293530,3800,3800,3800,3800,0
|
|
20231204,162800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,162700,12482293530,3800,3800,3800,3800,0
|
|
20231204,162600,12482293530,3800,3800,3800,3800,0
|
|
20231204,162500,12482293530,3800,3800,3800,3800,0
|
|
20231204,162400,12482293530,3800,3800,3800,3800,0
|
|
20231204,162300,12482293530,3800,3800,3800,3800,0
|
|
20231204,162200,12482293530,3800,3800,3800,3800,0
|
|
20231204,162100,12482293530,3800,3800,3800,3800,0
|
|
20231204,162000,12482293530,3800,3800,3800,3800,0
|
|
20231204,161900,12482293530,3800,3800,3800,3800,0
|
|
20231204,161800,12482293530,3800,3800,3800,3800,0
|
|
20231204,161700,12482293530,3800,3800,3800,3800,0
|
|
20231204,161600,12482293530,3800,3800,3800,3800,0
|
|
20231204,161500,12482293530,3800,3800,3800,3800,0
|
|
20231204,161400,12482293530,3800,3800,3800,3800,0
|
|
20231204,161300,12482293530,3800,3800,3800,3800,0
|
|
20231204,161200,12482293530,3800,3800,3800,3800,0
|
|
20231204,161100,12482293530,3800,3800,3800,3800,0
|
|
20231204,161000,12482293530,3800,3800,3800,3800,0
|
|
20231204,160900,12482293530,3800,3800,3800,3800,0
|
|
20231204,160800,12482293530,3800,3800,3800,3800,0
|
|
20231204,160700,12482293530,3800,3800,3800,3800,0
|
|
20231204,160600,12482293530,3800,3800,3800,3800,0
|
|
20231204,160500,12482293530,3800,3800,3800,3800,0
|
|
20231204,160400,12482293530,3800,3800,3800,3800,0
|
|
20231204,160300,12482293530,3800,3800,3800,3800,0
|
|
20231204,160200,12482293530,3800,3800,3800,3800,0
|
|
20231204,160100,12482293530,3800,3800,3800,3800,0
|
|
20231204,160000,12482293530,3800,3800,3800,3800,0
|
|
20231204,155900,12482293530,3800,3800,3800,3800,0
|
|
20231204,155800,12482293530,3800,3800,3800,3800,56975
|
|
20231204,155700,12482293530,3800,3800,3800,3800,0
|
|
20231204,155600,12482293530,3800,3800,3800,3800,0
|
|
20231204,155500,12482293530,3800,3800,3800,3800,0
|
|
20231204,155400,12482293530,3800,3800,3800,3800,0
|
|
20231204,155300,12482293530,3800,3800,3800,3800,0
|
|
20231204,155200,12482293530,3800,3800,3800,3800,0
|
|
20231204,155100,12482293530,3800,3800,3800,3800,0
|
|
20231204,155000,12482293530,3800,3800,3800,3800,0
|
|
20231204,154900,12482293530,3800,3800,3800,3800,0
|
|
20231204,154800,12482293530,3800,3800,3800,3800,0
|
|
20231204,154700,12482293530,3800,3800,3800,3800,0
|
|
20231204,154600,12482293530,3800,3800,3800,3800,0
|
|
20231204,154500,12482293530,3800,3800,3800,3800,0
|
|
20231204,154400,12482293530,3800,3800,3800,3800,0
|
|
20231204,154300,12482293530,3800,3800,3800,3800,0
|
|
20231204,154200,12482293530,3800,3800,3800,3800,0
|
|
20231204,154100,12482293530,3800,3800,3800,3800,0
|
|
20231204,154000,12482293530,3800,3800,3800,3800,0
|
|
20231204,153900,12482293530,3800,3800,3800,3800,0
|
|
20231204,153800,12482293530,3800,3800,3800,3800,0
|
|
20231204,153700,12482293530,3800,3800,3800,3800,0
|
|
20231204,153600,12482293530,3800,3800,3800,3800,0
|
|
20231204,153500,12482293530,3800,3800,3800,3800,0
|
|
20231204,153400,12482293530,3800,3800,3800,3800,0
|
|
20231204,153300,12482293530,3800,3800,3800,3800,0
|
|
20231204,153200,12482293530,3800,3800,3800,3800,0
|
|
20231204,153100,12482293530,3800,3800,3800,3800,0
|
|
20231204,153000,12482293530,3800,3800,3800,3800,56975
|
|
20231204,152900,12265788530,3800,3800,3800,3800,0
|
|
20231204,152800,12265788530,3800,3800,3800,3800,0
|
|
20231204,152700,12265788530,3800,3800,3800,3800,0
|
|
20231204,152600,12265788530,3800,3800,3800,3800,0
|
|
20231204,152500,12265788530,3800,3800,3800,3800,0
|
|
20231204,152400,12265788530,3800,3800,3800,3800,0
|
|
20231204,152300,12265788530,3800,3800,3800,3800,0
|
|
20231204,152200,12265788530,3800,3800,3800,3800,0
|
|
20231204,152100,12265788530,3800,3800,3800,3800,0
|
|
20231204,152000,12265788530,3800,3800,3800,3800,0
|
|
20231204,151900,12265788530,3800,3795,3800,3790,12823
|
|
20231204,151800,12217143150,3795,3785,3800,3780,22433
|
|
20231204,151700,12132129755,3785,3785,3785,3780,1972
|
|
20231204,151600,12124669025,3785,3780,3785,3780,3914
|
|
20231204,151500,12109870200,3780,3765,3780,3765,5236
|
|
20231204,151400,12090134225,3770,3765,3770,3760,10032
|
|
20231204,151300,12052339075,3770,3770,3775,3770,2507
|
|
20231204,151200,12042881060,3770,3775,3780,3770,4492
|
|
20231204,151100,12025922955,3775,3785,3785,3775,5263
|
|
20231204,151000,12006015165,3785,3800,3800,3785,5312
|
|
20231204,150900,11985872170,3800,3795,3800,3790,3714
|
|
20231204,150800,11971776985,3795,3795,3800,3790,7169
|
|
20231204,150700,11944567025,3795,3790,3795,3790,4054
|
|
20231204,150600,11929201675,3790,3785,3795,3785,7848
|
|
20231204,150500,11899463930,3785,3770,3790,3765,5880
|
|
20231204,150400,11877245660,3770,3755,3770,3755,5993
|
|
20231204,150300,11854694905,3760,3760,3760,3755,4300
|
|
20231204,150200,11838528530,3760,3760,3765,3750,13033
|
|
20231204,150100,11789578545,3760,3760,3770,3755,3985
|
|
20231204,150000,11774598800,3760,3765,3765,3760,4242
|
|
20231204,145900,11758641375,3765,3770,3770,3765,4049
|
|
20231204,145800,11743379355,3765,3755,3765,3755,1556
|
|
20231204,145700,11737524225,3755,3760,3765,3755,7537
|
|
20231204,145600,11709186710,3760,3760,3760,3760,648
|
|
20231204,145500,11706750230,3760,3765,3765,3760,1905
|
|
20231204,145400,11699587280,3765,3765,3765,3760,2123
|
|
20231204,145300,11691597370,3760,3755,3765,3755,3548
|
|
20231204,145200,11678264120,3755,3755,3765,3755,12977
|
|
20231204,145100,11629525490,3755,3775,3775,3755,14757
|
|
20231204,145000,11574044170,3780,3780,3780,3780,2879
|
|
20231204,144900,11563161550,3780,3765,3785,3765,7796
|
|
20231204,144800,11533692900,3765,3765,3770,3760,10744
|
|
20231204,144700,11493241585,3770,3770,3770,3770,316
|
|
20231204,144600,11492050265,3775,3765,3775,3765,2448
|
|
20231204,144500,11482822540,3765,3775,3780,3765,13356
|
|
20231204,144400,11432438655,3775,3780,3780,3775,10325
|
|
20231204,144300,11393410535,3780,3785,3785,3780,818
|
|
20231204,144200,11390317395,3785,3785,3790,3785,9121
|
|
20231204,144100,11355788785,3785,3785,3790,3785,360
|
|
20231204,144000,11354425290,3785,3790,3795,3785,2398
|
|
20231204,143900,11345343850,3795,3785,3795,3785,253
|
|
20231204,143800,11344386215,3795,3785,3795,3785,2159
|
|
20231204,143700,11336210460,3790,3790,3795,3790,1874
|
|
20231204,143600,11329100220,3795,3790,3795,3785,976
|
|
20231204,143500,11325404160,3790,3795,3795,3785,659
|
|
20231204,143400,11322909675,3790,3790,3795,3785,3173
|
|
20231204,143300,11310883025,3790,3795,3795,3790,2158
|
|
20231204,143200,11302697925,3795,3795,3795,3790,7559
|
|
20231204,143100,11274014450,3790,3785,3795,3785,1622
|
|
20231204,143000,11267867070,3785,3790,3790,3785,1297
|
|
20231204,142900,11262952755,3790,3785,3795,3785,12746
|
|
20231204,142800,11214673160,3790,3795,3795,3785,2239
|
|
20231204,142700,11206187350,3790,3790,3790,3790,530
|
|
20231204,142600,11204178650,3790,3785,3795,3785,6881
|
|
20231204,142500,11178090085,3780,3790,3790,3780,9975
|
|
20231204,142400,11140317795,3790,3790,3795,3790,2002
|
|
20231204,142300,11132730180,3790,3790,3790,3785,43
|
|
20231204,142200,11132567260,3790,3790,3790,3785,781
|
|
20231204,142100,11129607770,3790,3790,3790,3785,2218
|
|
20231204,142000,11121202020,3790,3795,3795,3790,13565
|
|
20231204,141900,11069790310,3795,3795,3795,3790,60
|
|
20231204,141800,11069562625,3795,3795,3795,3785,1979
|
|
20231204,141700,11062060385,3795,3790,3795,3780,6587
|
|
20231204,141600,11037105115,3785,3785,3790,3785,3190
|
|
20231204,141500,11025030760,3785,3790,3790,3785,1865
|
|
20231204,141400,11017964455,3790,3795,3795,3785,2410
|
|
20231204,141300,11008830565,3790,3790,3795,3785,4075
|
|
20231204,141200,10993386910,3790,3800,3800,3790,7542
|
|
20231204,141100,10964762325,3795,3800,3800,3795,3671
|
|
20231204,141000,10950821040,3795,3800,3800,3795,1557
|
|
20231204,140900,10944905805,3795,3800,3800,3795,2573
|
|
20231204,140800,10935130025,3800,3790,3800,3790,2642
|
|
20231204,140700,10925100500,3790,3795,3795,3790,845
|
|
20231204,140600,10921897870,3795,3795,3795,3790,1935
|
|
20231204,140500,10914558230,3795,3795,3795,3790,339
|
|
20231204,140400,10913273280,3795,3790,3795,3790,515
|
|
20231204,140300,10911321420,3790,3795,3795,3790,8036
|
|
20231204,140200,10880826300,3795,3785,3795,3780,8091
|
|
20231204,140100,10850152780,3785,3785,3785,3780,2171
|
|
20231204,140000,10841942195,3780,3780,3780,3780,866
|
|
20231204,135900,10838668715,3780,3785,3790,3780,2068
|
|
20231204,135800,10830846155,3785,3785,3790,3785,2109
|
|
20231204,135700,10822863490,3790,3790,3790,3790,404
|
|
20231204,135600,10821332330,3785,3785,3795,3785,986
|
|
20231204,135500,10817592590,3785,3800,3800,3785,2732
|
|
20231204,135400,10807229850,3800,3800,3800,3795,774
|
|
20231204,135300,10804291375,3795,3790,3795,3785,7818
|
|
20231204,135200,10774656910,3790,3790,3795,3785,765
|
|
20231204,135100,10771756195,3790,3790,3790,3785,105
|
|
20231204,135000,10771358255,3790,3785,3790,3780,2801
|
|
20231204,134900,10760760095,3790,3780,3790,3780,1283
|
|
20231204,134800,10755910300,3780,3785,3790,3780,1746
|
|
20231204,134700,10749303820,3780,3785,3790,3780,1969
|
|
20231204,134600,10741852150,3785,3780,3785,3775,2745
|
|
20231204,134500,10731476045,3780,3780,3785,3775,4752
|
|
20231204,134400,10713516835,3780,3785,3790,3780,3927
|
|
20231204,134300,10698653685,3790,3785,3795,3785,797
|
|
20231204,134200,10695636605,3785,3785,3790,3785,4674
|
|
20231204,134100,10677931340,3785,3780,3785,3775,7362
|
|
20231204,134000,10650110405,3780,3780,3785,3780,3735
|
|
20231204,133900,10635991370,3780,3785,3785,3780,1209
|
|
20231204,133800,10631421335,3780,3785,3785,3780,4375
|
|
20231204,133700,10614862880,3785,3790,3790,3785,2101
|
|
20231204,133600,10606910425,3785,3790,3790,3785,2023
|
|
20231204,133500,10599244015,3790,3795,3795,3790,24
|
|
20231204,133400,10599153045,3795,3795,3800,3795,2017
|
|
20231204,133300,10591498525,3795,3795,3795,3790,2900
|
|
20231204,133200,10580493035,3795,3795,3800,3790,1139
|
|
20231204,133100,10576170635,3790,3800,3800,3790,988
|
|
20231204,133000,10572421235,3800,3790,3800,3790,9419
|
|
20231204,132900,10536700710,3790,3795,3795,3790,1207
|
|
20231204,132800,10532123460,3795,3795,3800,3790,1960
|
|
20231204,132700,10524687280,3795,3795,3800,3795,516
|
|
20231204,132600,10522729055,3795,3795,3800,3795,12
|
|
20231204,132500,10522683510,3800,3790,3800,3790,2108
|
|
20231204,132400,10514685470,3790,3790,3800,3790,6106
|
|
20231204,132300,10491515740,3790,3790,3795,3790,1126
|
|
20231204,132200,10487248195,3795,3790,3795,3785,2037
|
|
20231204,132100,10479526725,3795,3785,3795,3785,1224
|
|
20231204,132000,10474888245,3785,3790,3790,3785,1234
|
|
20231204,131900,10470211400,3790,3790,3795,3790,1825
|
|
20231204,131800,10463294635,3790,3790,3790,3785,1245
|
|
20231204,131700,10458576100,3790,3790,3790,3790,357
|
|
20231204,131600,10457223070,3790,3790,3790,3785,3695
|
|
20231204,131500,10443228680,3790,3790,3790,3790,2137
|
|
20231204,131400,10435129450,3790,3795,3795,3790,304
|
|
20231204,131300,10433975870,3795,3795,3795,3790,405
|
|
20231204,131200,10432439560,3790,3790,3790,3785,1046
|
|
20231204,131100,10428475275,3785,3795,3795,3780,2440
|
|
20231204,131000,10419221815,3790,3780,3790,3770,5945
|
|
20231204,130900,10396762625,3775,3780,3780,3770,6702
|
|
20231204,130800,10371470150,3780,3780,3785,3765,33671
|
|
20231204,130700,10244610565,3780,3780,3785,3780,2855
|
|
20231204,130600,10233818345,3780,3780,3780,3770,8151
|
|
20231204,130500,10203055345,3775,3780,3785,3775,2782
|
|
20231204,130400,10192540340,3780,3780,3785,3770,10667
|
|
20231204,130300,10152242505,3780,3775,3785,3770,16044
|
|
20231204,130200,10091655725,3780,3780,3790,3780,3099
|
|
20231204,130100,10079939010,3780,3795,3795,3780,14395
|
|
20231204,130000,10025468265,3790,3790,3795,3790,1535
|
|
20231204,125900,10019650405,3790,3795,3795,3790,3717
|
|
20231204,125800,10005553595,3800,3800,3800,3795,1337
|
|
20231204,125700,10000477595,3800,3800,3805,3800,1151
|
|
20231204,125600,9996103295,3800,3800,3805,3800,3697
|
|
20231204,125500,9982054635,3800,3800,3805,3800,1846
|
|
20231204,125400,9975038380,3800,3800,3810,3800,2773
|
|
20231204,125300,9964498090,3800,3795,3805,3790,6459
|
|
20231204,125200,9939974835,3795,3795,3805,3795,2246
|
|
20231204,125100,9931444525,3800,3800,3800,3800,1201
|
|
20231204,125000,9926880725,3800,3795,3800,3795,947
|
|
20231204,124900,9923286770,3800,3805,3805,3795,4304
|
|
20231204,124800,9906941285,3805,3800,3805,3800,150
|
|
20231204,124700,9906371280,3800,3800,3800,3795,4220
|
|
20231204,124600,9890335545,3800,3800,3805,3795,3010
|
|
20231204,124500,9878899505,3800,3795,3800,3795,1606
|
|
20231204,124400,9872802210,3795,3800,3805,3795,2303
|
|
20231204,124300,9864049460,3795,3810,3810,3795,3445
|
|
20231204,124200,9850945570,3810,3810,3810,3800,5286
|
|
20231204,124100,9830806230,3810,3805,3810,3805,5685
|
|
20231204,124000,9809170810,3800,3795,3805,3790,3707
|
|
20231204,123900,9795086910,3790,3795,3795,3790,7506
|
|
20231204,123800,9766619500,3795,3805,3805,3795,1490
|
|
20231204,123700,9760957615,3805,3800,3805,3800,1647
|
|
20231204,123600,9754694455,3800,3800,3800,3800,309
|
|
20231204,123500,9753520255,3800,3800,3805,3800,5921
|
|
20231204,123400,9731020405,3805,3810,3810,3805,5245
|
|
20231204,123300,9711062680,3810,3815,3815,3810,2854
|
|
20231204,123200,9700182230,3815,3815,3815,3815,2222
|
|
20231204,123100,9691705300,3810,3810,3810,3805,3967
|
|
20231204,123000,9676595695,3810,3820,3820,3810,14119
|
|
20231204,122900,9622771250,3820,3815,3820,3815,1120
|
|
20231204,122800,9618493850,3815,3815,3820,3810,9521
|
|
20231204,122700,9582146145,3815,3810,3815,3810,3895
|
|
20231204,122600,9567286755,3810,3810,3815,3810,1818
|
|
20231204,122500,9560359870,3810,3810,3810,3810,4668
|
|
20231204,122400,9542574790,3810,3800,3810,3800,3568
|
|
20231204,122300,9528985335,3800,3805,3810,3800,13437
|
|
20231204,122200,9477804475,3805,3805,3805,3805,874
|
|
20231204,122100,9474478905,3805,3805,3810,3805,5379
|
|
20231204,122000,9454011510,3805,3800,3805,3800,759
|
|
20231204,121900,9451124470,3800,3800,3800,3795,2054
|
|
20231204,121800,9443322270,3800,3800,3800,3800,492
|
|
20231204,121700,9441452670,3800,3800,3800,3795,1774
|
|
20231204,121600,9434713260,3795,3800,3800,3795,361
|
|
20231204,121500,9433342960,3795,3795,3795,3790,1589
|
|
20231204,121400,9427315980,3795,3800,3800,3790,1627
|
|
20231204,121300,9421145560,3795,3805,3805,3795,6982
|
|
20231204,121200,9394617935,3805,3805,3805,3800,1898
|
|
20231204,121100,9387401325,3805,3805,3810,3805,2849
|
|
20231204,121000,9376560865,3805,3805,3810,3800,7637
|
|
20231204,120900,9347495470,3805,3810,3810,3805,715
|
|
20231204,120800,9344773840,3810,3805,3810,3800,793
|
|
20231204,120700,9341756380,3805,3800,3805,3800,794
|
|
20231204,120600,9338739170,3795,3800,3800,3795,977
|
|
20231204,120500,9335027030,3800,3795,3800,3785,5700
|
|
20231204,120400,9313405730,3800,3805,3810,3800,3688
|
|
20231204,120300,9299380255,3805,3805,3810,3805,2136
|
|
20231204,120200,9291247790,3805,3820,3825,3805,12718
|
|
20231204,120100,9242715555,3820,3815,3820,3810,8854
|
|
20231204,120000,9208919515,3815,3805,3815,3805,9126
|
|
20231204,115900,9174137045,3805,3795,3810,3795,9783
|
|
20231204,115800,9136939140,3795,3790,3795,3790,1627
|
|
20231204,115700,9130766525,3790,3790,3790,3790,50
|
|
20231204,115600,9130577025,3790,3795,3795,3790,3317
|
|
20231204,115500,9118005085,3795,3795,3795,3795,593
|
|
20231204,115400,9115754650,3795,3790,3795,3790,1696
|
|
20231204,115300,9109321415,3790,3795,3795,3790,3233
|
|
20231204,115200,9097053845,3795,3795,3800,3795,4448
|
|
20231204,115100,9080173660,3795,3790,3800,3790,7301
|
|
20231204,115000,9052489270,3785,3785,3790,3780,4277
|
|
20231204,114900,9036303600,3785,3785,3785,3785,1035
|
|
20231204,114800,9032386125,3785,3780,3785,3775,11684
|
|
20231204,114700,8988230095,3780,3785,3785,3770,9709
|
|
20231204,114600,8951595880,3775,3775,3780,3775,1199
|
|
20231204,114500,8947069650,3775,3770,3785,3770,1255
|
|
20231204,114400,8942328250,3765,3770,3775,3765,4267
|
|
20231204,114300,8926249640,3770,3780,3780,3765,7355
|
|
20231204,114200,8898532830,3785,3770,3785,3770,1078
|
|
20231204,114100,8894457580,3770,3775,3780,3770,2277
|
|
20231204,114000,8885865200,3780,3785,3785,3780,1401
|
|
20231204,113900,8880568915,3785,3780,3785,3780,1122
|
|
20231204,113800,8876325255,3780,3770,3780,3770,2835
|
|
20231204,113700,8865619875,3770,3775,3775,3770,8444
|
|
20231204,113600,8833774830,3775,3775,3780,3775,2365
|
|
20231204,113500,8824845340,3780,3790,3790,3780,10584
|
|
20231204,113400,8784823100,3790,3790,3790,3790,156
|
|
20231204,113300,8784231860,3790,3790,3790,3790,1286
|
|
20231204,113200,8779357920,3790,3785,3795,3785,6553
|
|
20231204,113100,8754540345,3785,3790,3790,3785,4627
|
|
20231204,113000,8737004310,3795,3795,3800,3795,4579
|
|
20231204,112900,8719619965,3800,3800,3805,3795,4990
|
|
20231204,112800,8700661880,3800,3795,3800,3795,7401
|
|
20231204,112700,8672538390,3800,3785,3800,3785,3688
|
|
20231204,112600,8658556980,3785,3785,3785,3780,6118
|
|
20231204,112500,8635424295,3785,3785,3795,3780,16693
|
|
20231204,112400,8572251970,3780,3795,3795,3780,2474
|
|
20231204,112300,8562882785,3790,3785,3795,3785,816
|
|
20231204,112200,8559789815,3785,3785,3795,3785,5242
|
|
20231204,112100,8539932025,3785,3790,3795,3785,3660
|
|
20231204,112000,8526069735,3795,3800,3800,3790,9345
|
|
20231204,111900,8490611185,3795,3795,3800,3790,1320
|
|
20231204,111800,8485601170,3790,3795,3795,3790,2123
|
|
20231204,111700,8477546600,3795,3800,3800,3785,18722
|
|
20231204,111600,8406566210,3800,3795,3800,3795,2132
|
|
20231204,111500,8398469845,3795,3795,3800,3795,946
|
|
20231204,111400,8394876550,3800,3780,3800,3780,11684
|
|
20231204,111300,8350533225,3780,3785,3785,3780,8327
|
|
20231204,111200,8319041665,3780,3780,3785,3780,6449
|
|
20231204,111100,8294645735,3780,3785,3790,3775,9335
|
|
20231204,111000,8259337430,3785,3785,3790,3785,3128
|
|
20231204,110900,8247495845,3785,3785,3785,3780,3419
|
|
20231204,110800,8234560420,3785,3800,3800,3780,27178
|
|
20231204,110700,8131593200,3800,3800,3810,3795,21184
|
|
20231204,110600,8051043570,3800,3800,3810,3790,37043
|
|
20231204,110500,7910244770,3795,3785,3800,3780,13139
|
|
20231204,110400,7860450885,3785,3785,3785,3780,19427
|
|
20231204,110300,7786936815,3790,3800,3800,3770,38269
|
|
20231204,110200,7642054110,3800,3810,3810,3795,42570
|
|
20231204,110100,7480212960,3810,3835,3840,3810,34428
|
|
20231204,110000,7348633105,3835,3845,3855,3835,22224
|
|
20231204,105900,7263181750,3845,3860,3870,3845,60888
|
|
20231204,105800,7028096625,3855,3850,3860,3840,35731
|
|
20231204,105700,6890452730,3850,3840,3855,3830,64695
|
|
20231204,105600,6641654140,3840,3835,3840,3825,47448
|
|
20231204,105500,6459877335,3835,3825,3840,3825,40870
|
|
20231204,105400,6303230715,3825,3820,3830,3815,14288
|
|
20231204,105300,6248610555,3820,3820,3825,3815,6993
|
|
20231204,105200,6221898730,3820,3820,3825,3810,16433
|
|
20231204,105100,6159169685,3820,3810,3825,3810,24892
|
|
20231204,105000,6064144790,3815,3810,3815,3810,7222
|
|
20231204,104900,6036606455,3815,3805,3815,3805,4889
|
|
20231204,104800,6017980150,3810,3810,3815,3805,7982
|
|
20231204,104700,5987586265,3810,3810,3815,3805,4531
|
|
20231204,104600,5970321425,3810,3810,3815,3805,9795
|
|
20231204,104500,5932993120,3810,3790,3810,3790,3155
|
|
20231204,104400,5920998480,3795,3795,3800,3790,2185
|
|
20231204,104300,5912708710,3795,3800,3805,3795,6741
|
|
20231204,104200,5887095825,3800,3805,3810,3800,6664
|
|
20231204,104100,5861726220,3810,3810,3820,3800,17826
|
|
20231204,104000,5793799865,3815,3800,3820,3800,22931
|
|
20231204,103900,5706491030,3800,3790,3800,3790,4183
|
|
20231204,103800,5690623770,3795,3785,3795,3785,2563
|
|
20231204,103700,5680903395,3785,3800,3800,3785,4345
|
|
20231204,103600,5664426020,3800,3805,3805,3800,11640
|
|
20231204,103500,5620176785,3800,3800,3810,3795,14339
|
|
20231204,103400,5565656500,3800,3790,3805,3790,23309
|
|
20231204,103300,5477098155,3790,3785,3790,3780,5971
|
|
20231204,103200,5454482725,3785,3790,3790,3785,2363
|
|
20231204,103100,5445526975,3785,3780,3785,3775,11081
|
|
20231204,103000,5403625450,3785,3790,3790,3780,7044
|
|
20231204,102900,5376946690,3790,3780,3790,3780,5017
|
|
20231204,102800,5357964375,3780,3785,3790,3780,7510
|
|
20231204,102700,5329537420,3785,3795,3795,3785,5831
|
|
20231204,102600,5307438895,3795,3790,3795,3785,17398
|
|
20231204,102500,5241495985,3785,3785,3790,3770,4537
|
|
20231204,102400,5224350575,3790,3770,3790,3770,6846
|
|
20231204,102300,5198461575,3775,3760,3785,3760,4227
|
|
20231204,102200,5182507935,3760,3760,3760,3755,5239
|
|
20231204,102100,5162810085,3765,3765,3770,3760,2957
|
|
20231204,102000,5151678380,3765,3770,3780,3765,5333
|
|
20231204,101900,5131567850,3770,3775,3775,3770,4652
|
|
20231204,101800,5114009620,3775,3775,3780,3770,3191
|
|
20231204,101700,5101973335,3775,3775,3785,3775,11495
|
|
20231204,101600,5058522415,3770,3785,3810,3770,55164
|
|
20231204,101500,4849239535,3780,3770,3780,3765,4329
|
|
20231204,101400,4832893575,3765,3770,3770,3765,1469
|
|
20231204,101300,4827359985,3770,3765,3770,3765,3909
|
|
20231204,101200,4812628195,3770,3770,3770,3760,4974
|
|
20231204,101100,4793878875,3765,3780,3780,3765,11420
|
|
20231204,101000,4750813010,3780,3760,3780,3755,6900
|
|
20231204,100900,4724815400,3760,3770,3770,3760,12787
|
|
20231204,100800,4676722300,3760,3755,3775,3750,15084
|
|
20231204,100700,4619930165,3755,3760,3760,3755,5425
|
|
20231204,100600,4599551840,3760,3760,3765,3755,3427
|
|
20231204,100500,4586659035,3765,3750,3765,3750,1869
|
|
20231204,100400,4579644335,3750,3740,3750,3730,20387
|
|
20231204,100300,4503433675,3740,3745,3750,3740,8404
|
|
20231204,100200,4471967600,3745,3760,3770,3745,16727
|
|
20231204,100100,4409162020,3760,3765,3765,3760,2075
|
|
20231204,100000,4401350580,3765,3765,3770,3760,4332
|
|
20231204,095900,4385034420,3770,3765,3770,3760,2033
|
|
20231204,095800,4377382640,3765,3770,3770,3765,2298
|
|
20231204,095700,4368727360,3765,3765,3770,3765,3427
|
|
20231204,095600,4355824635,3770,3750,3770,3750,11406
|
|
20231204,095500,4312919760,3755,3745,3755,3745,9892
|
|
20231204,095400,4275827310,3745,3755,3760,3745,8113
|
|
20231204,095300,4245404500,3755,3755,3755,3745,9260
|
|
20231204,095200,4210683845,3755,3760,3765,3755,9198
|
|
20231204,095100,4176120705,3765,3770,3770,3765,2323
|
|
20231204,095000,4167370065,3770,3765,3770,3760,5045
|
|
20231204,094900,4148373115,3765,3760,3770,3760,9372
|
|
20231204,094800,4113104600,3760,3755,3770,3755,9295
|
|
20231204,094700,4078180730,3750,3755,3755,3750,8933
|
|
20231204,094600,4044676745,3755,3760,3760,3745,14942
|
|
20231204,094500,3988643405,3760,3760,3765,3745,22237
|
|
20231204,094400,3905211495,3760,3780,3785,3760,47093
|
|
20231204,094300,3727554255,3785,3790,3795,3780,25656
|
|
20231204,094200,3630391915,3790,3780,3795,3780,31078
|
|
20231204,094100,3512718550,3785,3775,3785,3770,26328
|
|
20231204,094000,3413256780,3775,3790,3795,3770,44523
|
|
20231204,093900,3244954725,3790,3770,3790,3770,27002
|
|
20231204,093800,3142855580,3770,3770,3775,3765,12081
|
|
20231204,093700,3097313330,3770,3770,3775,3765,17186
|
|
20231204,093600,3032523580,3770,3775,3780,3765,23295
|
|
20231204,093500,2944660585,3775,3755,3780,3750,50168
|
|
20231204,093400,2755570545,3755,3750,3755,3745,25320
|
|
20231204,093300,2660663350,3755,3740,3755,3735,20280
|
|
20231204,093200,2584684215,3740,3735,3745,3725,13676
|
|
20231204,093100,2533541425,3725,3725,3735,3720,13397
|
|
20231204,093000,2483571330,3720,3725,3730,3720,7991
|
|
20231204,092900,2453820160,3725,3720,3725,3710,9325
|
|
20231204,092800,2419116250,3725,3715,3725,3710,2858
|
|
20231204,092700,2408494530,3715,3725,3735,3710,12920
|
|
20231204,092600,2360403055,3725,3715,3735,3715,10002
|
|
20231204,092500,2323154780,3715,3720,3740,3715,24645
|
|
20231204,092400,2231342710,3720,3690,3720,3690,13875
|
|
20231204,092300,2179973015,3695,3680,3695,3680,6904
|
|
20231204,092200,2154480195,3680,3690,3695,3680,4095
|
|
20231204,092100,2139363525,3695,3675,3695,3675,7966
|
|
20231204,092000,2109994135,3670,3670,3670,3665,7176
|
|
20231204,091900,2083679090,3670,3685,3685,3670,8865
|
|
20231204,091800,2051085270,3685,3685,3690,3680,11855
|
|
20231204,091700,2007399675,3680,3690,3695,3670,12514
|
|
20231204,091600,1961356640,3690,3665,3695,3665,9037
|
|
20231204,091500,1928045000,3665,3675,3680,3660,11643
|
|
20231204,091400,1885322590,3680,3700,3705,3675,10542
|
|
20231204,091300,1846444100,3695,3685,3710,3685,32034
|
|
20231204,091200,1728077255,3685,3665,3695,3665,27704
|
|
20231204,091100,1626167695,3665,3655,3690,3655,28716
|
|
20231204,091000,1520674600,3655,3635,3655,3630,20520
|
|
20231204,090900,1445974870,3635,3635,3635,3630,8549
|
|
20231204,090800,1414927565,3635,3635,3640,3630,7214
|
|
20231204,090700,1388699040,3640,3640,3650,3635,16150
|
|
20231204,090600,1329919615,3640,3610,3640,3610,18878
|
|
20231204,090500,1261635610,3610,3640,3640,3610,39767
|
|
20231204,090400,1117866810,3640,3660,3665,3640,18651
|
|
20231204,090300,1049803290,3665,3655,3680,3650,28381
|
|
20231204,090200,945847135,3650,3625,3650,3610,54554
|
|
20231204,090100,748170940,3625,3650,3655,3620,55860
|
|
20231204,090000,545301450,3655,3675,3695,3655,148446
|