602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,185800,10744095915,3580,3580,3580,3580,0
|
|
20231205,185700,10744095915,3580,3580,3580,3580,0
|
|
20231205,185600,10744095915,3580,3580,3580,3580,0
|
|
20231205,185500,10744095915,3580,3580,3580,3580,0
|
|
20231205,185400,10744095915,3580,3580,3580,3580,0
|
|
20231205,185300,10744095915,3580,3580,3580,3580,0
|
|
20231205,185200,10744095915,3580,3580,3580,3580,0
|
|
20231205,185100,10744095915,3580,3580,3580,3580,0
|
|
20231205,185000,10744095915,3580,3580,3580,3580,0
|
|
20231205,184900,10744095915,3580,3580,3580,3580,0
|
|
20231205,184800,10744095915,3580,3580,3580,3580,0
|
|
20231205,184700,10744095915,3580,3580,3580,3580,0
|
|
20231205,184600,10744095915,3580,3580,3580,3580,0
|
|
20231205,184500,10744095915,3580,3580,3580,3580,0
|
|
20231205,184400,10744095915,3580,3580,3580,3580,0
|
|
20231205,184300,10744095915,3580,3580,3580,3580,0
|
|
20231205,184200,10744095915,3580,3580,3580,3580,0
|
|
20231205,184100,10744095915,3580,3580,3580,3580,0
|
|
20231205,184000,10744095915,3580,3580,3580,3580,0
|
|
20231205,183900,10744095915,3580,3580,3580,3580,0
|
|
20231205,183800,10744095915,3580,3580,3580,3580,0
|
|
20231205,183700,10744095915,3580,3580,3580,3580,0
|
|
20231205,183600,10744095915,3580,3580,3580,3580,0
|
|
20231205,183500,10744095915,3580,3580,3580,3580,0
|
|
20231205,183400,10744095915,3580,3580,3580,3580,0
|
|
20231205,183300,10744095915,3580,3580,3580,3580,0
|
|
20231205,183200,10744095915,3580,3580,3580,3580,0
|
|
20231205,183100,10744095915,3580,3580,3580,3580,0
|
|
20231205,183000,10744095915,3580,3580,3580,3580,0
|
|
20231205,182900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,182800,10744095915,3580,3580,3580,3580,0
|
|
20231205,182700,10744095915,3580,3580,3580,3580,0
|
|
20231205,182600,10744095915,3580,3580,3580,3580,0
|
|
20231205,182500,10744095915,3580,3580,3580,3580,0
|
|
20231205,182400,10744095915,3580,3580,3580,3580,0
|
|
20231205,182300,10744095915,3580,3580,3580,3580,0
|
|
20231205,182200,10744095915,3580,3580,3580,3580,0
|
|
20231205,182100,10744095915,3580,3580,3580,3580,0
|
|
20231205,182000,10744095915,3580,3580,3580,3580,0
|
|
20231205,181900,10744095915,3580,3580,3580,3580,0
|
|
20231205,181800,10744095915,3580,3580,3580,3580,0
|
|
20231205,181700,10744095915,3580,3580,3580,3580,0
|
|
20231205,181600,10744095915,3580,3580,3580,3580,0
|
|
20231205,181500,10744095915,3580,3580,3580,3580,0
|
|
20231205,181400,10744095915,3580,3580,3580,3580,0
|
|
20231205,181300,10744095915,3580,3580,3580,3580,0
|
|
20231205,181200,10744095915,3580,3580,3580,3580,0
|
|
20231205,181100,10744095915,3580,3580,3580,3580,0
|
|
20231205,181000,10744095915,3580,3580,3580,3580,0
|
|
20231205,180900,10744095915,3580,3580,3580,3580,0
|
|
20231205,180800,10744095915,3580,3580,3580,3580,0
|
|
20231205,180700,10744095915,3580,3580,3580,3580,0
|
|
20231205,180600,10744095915,3580,3580,3580,3580,0
|
|
20231205,180500,10744095915,3580,3580,3580,3580,0
|
|
20231205,180400,10744095915,3580,3580,3580,3580,0
|
|
20231205,180300,10744095915,3580,3580,3580,3580,0
|
|
20231205,180200,10744095915,3580,3580,3580,3580,0
|
|
20231205,180100,10744095915,3580,3580,3580,3580,0
|
|
20231205,180000,10744095915,3580,3580,3580,3580,0
|
|
20231205,175900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,175800,10744095915,3580,3580,3580,3580,0
|
|
20231205,175700,10744095915,3580,3580,3580,3580,0
|
|
20231205,175600,10744095915,3580,3580,3580,3580,0
|
|
20231205,175500,10744095915,3580,3580,3580,3580,0
|
|
20231205,175400,10744095915,3580,3580,3580,3580,0
|
|
20231205,175300,10744095915,3580,3580,3580,3580,0
|
|
20231205,175200,10744095915,3580,3580,3580,3580,0
|
|
20231205,175100,10744095915,3580,3580,3580,3580,0
|
|
20231205,175000,10744095915,3580,3580,3580,3580,0
|
|
20231205,174900,10744095915,3580,3580,3580,3580,0
|
|
20231205,174800,10744095915,3580,3580,3580,3580,0
|
|
20231205,174700,10744095915,3580,3580,3580,3580,0
|
|
20231205,174600,10744095915,3580,3580,3580,3580,0
|
|
20231205,174500,10744095915,3580,3580,3580,3580,0
|
|
20231205,174400,10744095915,3580,3580,3580,3580,0
|
|
20231205,174300,10744095915,3580,3580,3580,3580,0
|
|
20231205,174200,10744095915,3580,3580,3580,3580,0
|
|
20231205,174100,10744095915,3580,3580,3580,3580,0
|
|
20231205,174000,10744095915,3580,3580,3580,3580,0
|
|
20231205,173900,10744095915,3580,3580,3580,3580,0
|
|
20231205,173800,10744095915,3580,3580,3580,3580,0
|
|
20231205,173700,10744095915,3580,3580,3580,3580,0
|
|
20231205,173600,10744095915,3580,3580,3580,3580,0
|
|
20231205,173500,10744095915,3580,3580,3580,3580,0
|
|
20231205,173400,10744095915,3580,3580,3580,3580,0
|
|
20231205,173300,10744095915,3580,3580,3580,3580,0
|
|
20231205,173200,10744095915,3580,3580,3580,3580,0
|
|
20231205,173100,10744095915,3580,3580,3580,3580,0
|
|
20231205,173000,10744095915,3580,3580,3580,3580,0
|
|
20231205,172900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,172800,10744095915,3580,3580,3580,3580,0
|
|
20231205,172700,10744095915,3580,3580,3580,3580,0
|
|
20231205,172600,10744095915,3580,3580,3580,3580,0
|
|
20231205,172500,10744095915,3580,3580,3580,3580,0
|
|
20231205,172400,10744095915,3580,3580,3580,3580,0
|
|
20231205,172300,10744095915,3580,3580,3580,3580,0
|
|
20231205,172200,10744095915,3580,3580,3580,3580,0
|
|
20231205,172100,10744095915,3580,3580,3580,3580,0
|
|
20231205,172000,10744095915,3580,3580,3580,3580,0
|
|
20231205,171900,10744095915,3580,3580,3580,3580,0
|
|
20231205,171800,10744095915,3580,3580,3580,3580,0
|
|
20231205,171700,10744095915,3580,3580,3580,3580,0
|
|
20231205,171600,10744095915,3580,3580,3580,3580,0
|
|
20231205,171500,10744095915,3580,3580,3580,3580,0
|
|
20231205,171400,10744095915,3580,3580,3580,3580,0
|
|
20231205,171300,10744095915,3580,3580,3580,3580,0
|
|
20231205,171200,10744095915,3580,3580,3580,3580,0
|
|
20231205,171100,10744095915,3580,3580,3580,3580,0
|
|
20231205,171000,10744095915,3580,3580,3580,3580,0
|
|
20231205,170900,10744095915,3580,3580,3580,3580,0
|
|
20231205,170800,10744095915,3580,3580,3580,3580,0
|
|
20231205,170700,10744095915,3580,3580,3580,3580,0
|
|
20231205,170600,10744095915,3580,3580,3580,3580,0
|
|
20231205,170500,10744095915,3580,3580,3580,3580,0
|
|
20231205,170400,10744095915,3580,3580,3580,3580,0
|
|
20231205,170300,10744095915,3580,3580,3580,3580,0
|
|
20231205,170200,10744095915,3580,3580,3580,3580,0
|
|
20231205,170100,10744095915,3580,3580,3580,3580,0
|
|
20231205,170000,10744095915,3580,3580,3580,3580,0
|
|
20231205,165900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,165800,10744095915,3580,3580,3580,3580,0
|
|
20231205,165700,10744095915,3580,3580,3580,3580,0
|
|
20231205,165600,10744095915,3580,3580,3580,3580,0
|
|
20231205,165500,10744095915,3580,3580,3580,3580,0
|
|
20231205,165400,10744095915,3580,3580,3580,3580,0
|
|
20231205,165300,10744095915,3580,3580,3580,3580,0
|
|
20231205,165200,10744095915,3580,3580,3580,3580,0
|
|
20231205,165100,10744095915,3580,3580,3580,3580,0
|
|
20231205,165000,10744095915,3580,3580,3580,3580,0
|
|
20231205,164900,10744095915,3580,3580,3580,3580,0
|
|
20231205,164800,10744095915,3580,3580,3580,3580,0
|
|
20231205,164700,10744095915,3580,3580,3580,3580,0
|
|
20231205,164600,10744095915,3580,3580,3580,3580,0
|
|
20231205,164500,10744095915,3580,3580,3580,3580,0
|
|
20231205,164400,10744095915,3580,3580,3580,3580,0
|
|
20231205,164300,10744095915,3580,3580,3580,3580,0
|
|
20231205,164200,10744095915,3580,3580,3580,3580,0
|
|
20231205,164100,10744095915,3580,3580,3580,3580,0
|
|
20231205,164000,10744095915,3580,3580,3580,3580,0
|
|
20231205,163900,10744095915,3580,3580,3580,3580,0
|
|
20231205,163800,10744095915,3580,3580,3580,3580,0
|
|
20231205,163700,10744095915,3580,3580,3580,3580,0
|
|
20231205,163600,10744095915,3580,3580,3580,3580,0
|
|
20231205,163500,10744095915,3580,3580,3580,3580,0
|
|
20231205,163400,10744095915,3580,3580,3580,3580,0
|
|
20231205,163300,10744095915,3580,3580,3580,3580,0
|
|
20231205,163200,10744095915,3580,3580,3580,3580,0
|
|
20231205,163100,10744095915,3580,3580,3580,3580,0
|
|
20231205,163000,10744095915,3580,3580,3580,3580,0
|
|
20231205,162900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,162800,10744095915,3580,3580,3580,3580,0
|
|
20231205,162700,10744095915,3580,3580,3580,3580,0
|
|
20231205,162600,10744095915,3580,3580,3580,3580,0
|
|
20231205,162500,10744095915,3580,3580,3580,3580,0
|
|
20231205,162400,10744095915,3580,3580,3580,3580,0
|
|
20231205,162300,10744095915,3580,3580,3580,3580,0
|
|
20231205,162200,10744095915,3580,3580,3580,3580,0
|
|
20231205,162100,10744095915,3580,3580,3580,3580,0
|
|
20231205,162000,10744095915,3580,3580,3580,3580,0
|
|
20231205,161900,10744095915,3580,3580,3580,3580,0
|
|
20231205,161800,10744095915,3580,3580,3580,3580,0
|
|
20231205,161700,10744095915,3580,3580,3580,3580,0
|
|
20231205,161600,10744095915,3580,3580,3580,3580,0
|
|
20231205,161500,10744095915,3580,3580,3580,3580,0
|
|
20231205,161400,10744095915,3580,3580,3580,3580,0
|
|
20231205,161300,10744095915,3580,3580,3580,3580,0
|
|
20231205,161200,10744095915,3580,3580,3580,3580,0
|
|
20231205,161100,10744095915,3580,3580,3580,3580,0
|
|
20231205,161000,10744095915,3580,3580,3580,3580,0
|
|
20231205,160900,10744095915,3580,3580,3580,3580,0
|
|
20231205,160800,10744095915,3580,3580,3580,3580,0
|
|
20231205,160700,10744095915,3580,3580,3580,3580,0
|
|
20231205,160600,10744095915,3580,3580,3580,3580,0
|
|
20231205,160500,10744095915,3580,3580,3580,3580,0
|
|
20231205,160400,10744095915,3580,3580,3580,3580,0
|
|
20231205,160300,10744095915,3580,3580,3580,3580,0
|
|
20231205,160200,10744095915,3580,3580,3580,3580,0
|
|
20231205,160100,10744095915,3580,3580,3580,3580,0
|
|
20231205,160000,10744095915,3580,3580,3580,3580,0
|
|
20231205,155900,10744095915,3580,3580,3580,3580,40033
|
|
20231205,155800,10744095915,3580,3580,3580,3580,0
|
|
20231205,155700,10744095915,3580,3580,3580,3580,0
|
|
20231205,155600,10744095915,3580,3580,3580,3580,0
|
|
20231205,155500,10744095915,3580,3580,3580,3580,0
|
|
20231205,155400,10744095915,3580,3580,3580,3580,0
|
|
20231205,155300,10744095915,3580,3580,3580,3580,0
|
|
20231205,155200,10744095915,3580,3580,3580,3580,0
|
|
20231205,155100,10744095915,3580,3580,3580,3580,0
|
|
20231205,155000,10744095915,3580,3580,3580,3580,0
|
|
20231205,154900,10744095915,3580,3580,3580,3580,0
|
|
20231205,154800,10744095915,3580,3580,3580,3580,0
|
|
20231205,154700,10744095915,3580,3580,3580,3580,0
|
|
20231205,154600,10744095915,3580,3580,3580,3580,0
|
|
20231205,154500,10744095915,3580,3580,3580,3580,0
|
|
20231205,154400,10744095915,3580,3580,3580,3580,0
|
|
20231205,154300,10744095915,3580,3580,3580,3580,0
|
|
20231205,154200,10744095915,3580,3580,3580,3580,0
|
|
20231205,154100,10744095915,3580,3580,3580,3580,0
|
|
20231205,154000,10744095915,3580,3580,3580,3580,0
|
|
20231205,153900,10744095915,3580,3580,3580,3580,0
|
|
20231205,153800,10744095915,3580,3580,3580,3580,0
|
|
20231205,153700,10744095915,3580,3580,3580,3580,0
|
|
20231205,153600,10744095915,3580,3580,3580,3580,0
|
|
20231205,153500,10744095915,3580,3580,3580,3580,0
|
|
20231205,153400,10744095915,3580,3580,3580,3580,0
|
|
20231205,153300,10744095915,3580,3580,3580,3580,0
|
|
20231205,153200,10744095915,3580,3580,3580,3580,0
|
|
20231205,153100,10744095915,3580,3580,3580,3580,0
|
|
20231205,153000,10744095915,3580,3580,3580,3580,40033
|
|
20231205,152900,10600777775,3575,3575,3575,3575,0
|
|
20231205,152800,10600777775,3575,3575,3575,3575,0
|
|
20231205,152700,10600777775,3575,3575,3575,3575,0
|
|
20231205,152600,10600777775,3575,3575,3575,3575,0
|
|
20231205,152500,10600777775,3575,3575,3575,3575,0
|
|
20231205,152400,10600777775,3575,3575,3575,3575,0
|
|
20231205,152300,10600777775,3575,3575,3575,3575,0
|
|
20231205,152200,10600777775,3575,3575,3575,3575,0
|
|
20231205,152100,10600777775,3575,3575,3575,3575,0
|
|
20231205,152000,10600777775,3575,3575,3575,3575,0
|
|
20231205,151900,10600777775,3575,3565,3575,3555,31711
|
|
20231205,151800,10487567165,3565,3550,3565,3550,7320
|
|
20231205,151700,10461532665,3550,3545,3550,3540,913
|
|
20231205,151600,10458298555,3545,3545,3545,3540,2780
|
|
20231205,151500,10448452055,3545,3545,3550,3540,9310
|
|
20231205,151400,10415418160,3545,3540,3545,3540,7894
|
|
20231205,151300,10387457545,3540,3535,3540,3535,3333
|
|
20231205,151200,10375671285,3530,3520,3530,3520,4947
|
|
20231205,151100,10358218480,3520,3525,3530,3510,9275
|
|
20231205,151000,10325598120,3530,3535,3535,3530,2856
|
|
20231205,150900,10315515510,3540,3530,3540,3530,4628
|
|
20231205,150800,10299164570,3525,3530,3530,3520,6597
|
|
20231205,150700,10275912510,3530,3530,3530,3525,620
|
|
20231205,150600,10273725755,3525,3525,3525,3520,6496
|
|
20231205,150500,10250827420,3525,3525,3535,3525,3780
|
|
20231205,150400,10237490230,3525,3520,3525,3510,712
|
|
20231205,150300,10234982640,3510,3515,3520,3510,3157
|
|
20231205,150200,10223887965,3515,3510,3520,3510,3740
|
|
20231205,150100,10210740035,3510,3515,3520,3510,7637
|
|
20231205,150000,10183903390,3520,3525,3525,3520,804
|
|
20231205,145900,10181073295,3515,3525,3525,3515,9831
|
|
20231205,145800,10146502550,3520,3530,3535,3520,4552
|
|
20231205,145700,10130445570,3530,3525,3535,3525,1730
|
|
20231205,145600,10124346410,3520,3520,3525,3520,3025
|
|
20231205,145500,10113697875,3525,3520,3525,3520,1020
|
|
20231205,145400,10110103815,3525,3530,3535,3525,4922
|
|
20231205,145300,10092744830,3530,3530,3530,3525,2876
|
|
20231205,145200,10082600470,3530,3540,3540,3530,4817
|
|
20231205,145100,10065592245,3535,3530,3535,3530,1583
|
|
20231205,145000,10059999140,3535,3540,3540,3535,7663
|
|
20231205,144900,10032904355,3540,3540,3540,3535,3035
|
|
20231205,144800,10022160460,3540,3535,3540,3535,4338
|
|
20231205,144700,10006813105,3535,3535,3540,3535,1115
|
|
20231205,144600,10002866305,3540,3540,3545,3535,2686
|
|
20231205,144500,9993358810,3545,3535,3545,3535,1259
|
|
20231205,144400,9988901970,3540,3540,3540,3535,836
|
|
20231205,144300,9985944700,3540,3540,3545,3535,3416
|
|
20231205,144200,9973852100,3535,3525,3540,3525,4387
|
|
20231205,144100,9958342745,3525,3515,3530,3515,4222
|
|
20231205,144000,9943465410,3515,3510,3515,3505,11777
|
|
20231205,143900,9902111105,3515,3510,3515,3505,1291
|
|
20231205,143800,9897580755,3515,3505,3515,3500,82209
|
|
20231205,143700,9609593690,3510,3510,3510,3505,1020
|
|
20231205,143600,9606014250,3510,3510,3510,3510,717
|
|
20231205,143500,9603497580,3505,3510,3515,3505,4555
|
|
20231205,143400,9587518785,3510,3515,3515,3510,1254
|
|
20231205,143300,9583116500,3510,3520,3520,3510,7715
|
|
20231205,143200,9556014035,3520,3520,3525,3515,3298
|
|
20231205,143100,9544412070,3515,3510,3515,3510,8413
|
|
20231205,143000,9514864515,3515,3510,3515,3510,4942
|
|
20231205,142900,9497511700,3510,3515,3515,3510,1761
|
|
20231205,142800,9491327615,3510,3510,3510,3505,8807
|
|
20231205,142700,9460436585,3510,3510,3515,3505,16163
|
|
20231205,142600,9403767010,3515,3515,3515,3505,32505
|
|
20231205,142500,9289660825,3515,3515,3515,3515,8724
|
|
20231205,142400,9258995965,3515,3520,3520,3515,2658
|
|
20231205,142300,9249641585,3520,3515,3520,3515,1623
|
|
20231205,142200,9243936730,3520,3515,3520,3515,4612
|
|
20231205,142100,9227719445,3520,3515,3520,3510,2801
|
|
20231205,142000,9217872760,3515,3515,3515,3510,9502
|
|
20231205,141900,9184482325,3515,3530,3530,3515,3629
|
|
20231205,141800,9171708375,3525,3520,3525,3515,582
|
|
20231205,141700,9169659280,3515,3515,3520,3510,7183
|
|
20231205,141600,9144412170,3515,3515,3515,3515,2727
|
|
20231205,141500,9134826765,3515,3525,3525,3510,32585
|
|
20231205,141400,9020186740,3530,3530,3530,3525,427
|
|
20231205,141300,9018680595,3530,3530,3530,3525,4617
|
|
20231205,141200,9002382880,3535,3530,3535,3530,3059
|
|
20231205,141100,8991584420,3525,3530,3530,3525,41
|
|
20231205,141000,8991439755,3530,3525,3530,3525,430
|
|
20231205,140900,8989922095,3530,3530,3535,3530,1709
|
|
20231205,140800,8983888820,3530,3530,3530,3530,340
|
|
20231205,140700,8982688620,3530,3530,3530,3530,897
|
|
20231205,140600,8979522210,3530,3525,3530,3525,267
|
|
20231205,140500,8978580200,3530,3530,3530,3525,688
|
|
20231205,140400,8976151725,3530,3530,3530,3525,1127
|
|
20231205,140300,8972174935,3525,3530,3530,3525,1521
|
|
20231205,140200,8966806030,3530,3530,3530,3525,1363
|
|
20231205,140100,8961996090,3525,3530,3530,3525,1347
|
|
20231205,140000,8957245680,3525,3530,3530,3525,237
|
|
20231205,135900,8956409740,3530,3530,3530,3530,430
|
|
20231205,135800,8954891840,3530,3535,3535,3530,1154
|
|
20231205,135700,8950818190,3535,3530,3535,3530,3890
|
|
20231205,135600,8937078990,3530,3530,3530,3530,2131
|
|
20231205,135500,8929556560,3530,3525,3530,3525,7178
|
|
20231205,135400,8904225930,3520,3530,3530,3520,8721
|
|
20231205,135300,8873483410,3530,3530,3530,3530,29
|
|
20231205,135200,8873381040,3530,3530,3530,3530,518
|
|
20231205,135100,8871552500,3530,3530,3530,3530,3003
|
|
20231205,135000,8860951910,3530,3530,3530,3530,0
|
|
20231205,134900,8860951910,3530,3525,3535,3525,1553
|
|
20231205,134800,8855470115,3525,3530,3530,3525,8416
|
|
20231205,134700,8825766470,3530,3530,3530,3530,275
|
|
20231205,134600,8824795720,3535,3530,3535,3530,256
|
|
20231205,134500,8823891325,3530,3530,3535,3525,10839
|
|
20231205,134400,8785644415,3530,3530,3535,3530,9636
|
|
20231205,134300,8751629330,3535,3530,3535,3530,141
|
|
20231205,134200,8751131570,3530,3530,3535,3530,2124
|
|
20231205,134100,8743631020,3530,3530,3535,3530,1870
|
|
20231205,134000,8737029900,3530,3530,3530,3525,4023
|
|
20231205,133900,8722829010,3535,3535,3535,3530,1590
|
|
20231205,133800,8717209360,3530,3530,3535,3530,1402
|
|
20231205,133700,8712260290,3530,3530,3535,3530,2613
|
|
20231205,133600,8703033890,3530,3530,3535,3530,1384
|
|
20231205,133500,8698147445,3530,3535,3535,3525,3670
|
|
20231205,133400,8685193690,3530,3540,3540,3530,11072
|
|
20231205,133300,8646048775,3540,3545,3545,3540,1463
|
|
20231205,133200,8640869075,3545,3545,3545,3545,266
|
|
20231205,133100,8639926105,3550,3545,3550,3540,5719
|
|
20231205,133000,8619651805,3550,3550,3550,3550,75
|
|
20231205,132900,8619385555,3550,3550,3550,3545,4643
|
|
20231205,132800,8602918700,3550,3550,3550,3545,1678
|
|
20231205,132700,8596962105,3550,3555,3555,3540,5671
|
|
20231205,132600,8576848115,3550,3555,3555,3550,3075
|
|
20231205,132500,8565927350,3555,3545,3555,3545,3941
|
|
20231205,132400,8551932955,3550,3545,3550,3540,585
|
|
20231205,132300,8549859055,3545,3555,3555,3545,2122
|
|
20231205,132200,8542331850,3550,3545,3550,3545,5870
|
|
20231205,132100,8521509090,3545,3540,3545,3535,1439
|
|
20231205,132000,8516414915,3530,3535,3540,3530,5157
|
|
20231205,131900,8498190950,3535,3535,3535,3535,2910
|
|
20231205,131800,8487904100,3535,3535,3535,3535,1050
|
|
20231205,131700,8484192350,3535,3530,3535,3530,1857
|
|
20231205,131600,8477635125,3525,3530,3530,3525,2925
|
|
20231205,131500,8467315545,3530,3530,3530,3525,2102
|
|
20231205,131400,8459895535,3530,3535,3535,3530,3006
|
|
20231205,131300,8449281925,3535,3530,3535,3530,853
|
|
20231205,131200,8446269075,3535,3530,3535,3530,749
|
|
20231205,131100,8443622325,3525,3520,3525,3515,5375
|
|
20231205,131000,8424690345,3520,3525,3525,3520,3943
|
|
20231205,130900,8410809790,3525,3520,3525,3520,2357
|
|
20231205,130800,8402512805,3515,3520,3525,3515,7100
|
|
20231205,130700,8377525760,3520,3525,3525,3520,11121
|
|
20231205,130600,8338359970,3525,3535,3535,3525,1883
|
|
20231205,130500,8331719480,3530,3530,3530,3515,19664
|
|
20231205,130400,8262360940,3530,3525,3530,3525,4877
|
|
20231205,130300,8245162080,3525,3530,3530,3520,1899
|
|
20231205,130200,8238472420,3530,3520,3530,3510,8896
|
|
20231205,130100,8207181375,3520,3520,3520,3515,4140
|
|
20231205,130000,8192629125,3520,3530,3530,3515,14890
|
|
20231205,125900,8140199040,3535,3530,3535,3530,691
|
|
20231205,125800,8137759450,3530,3530,3535,3530,1913
|
|
20231205,125700,8131006495,3530,3535,3535,3525,14162
|
|
20231205,125600,8081063885,3535,3535,3540,3530,3827
|
|
20231205,125500,8067535250,3540,3530,3540,3525,1381
|
|
20231205,125400,8062659065,3525,3525,3530,3515,5356
|
|
20231205,125300,8043789055,3520,3525,3525,3520,14133
|
|
20231205,125200,7994029655,3525,3515,3525,3510,17973
|
|
20231205,125100,7930848770,3515,3545,3545,3505,100942
|
|
20231205,125000,7575611090,3545,3550,3550,3540,13455
|
|
20231205,124900,7527959765,3545,3550,3550,3545,2019
|
|
20231205,124800,7520802355,3550,3545,3550,3545,3152
|
|
20231205,124700,7509618025,3545,3550,3550,3545,4369
|
|
20231205,124600,7494129895,3545,3545,3550,3540,4611
|
|
20231205,124500,7477792815,3540,3555,3555,3540,33125
|
|
20231205,124400,7360317045,3550,3550,3555,3550,2843
|
|
20231205,124300,7350221460,3555,3555,3555,3550,2906
|
|
20231205,124200,7339891100,3560,3555,3560,3555,5306
|
|
20231205,124100,7321027980,3550,3555,3555,3545,10465
|
|
20231205,124000,7283877185,3555,3560,3560,3555,4654
|
|
20231205,123900,7267328720,3555,3565,3565,3555,2108
|
|
20231205,123800,7259833190,3565,3560,3565,3560,64
|
|
20231205,123700,7259605050,3555,3555,3565,3555,614
|
|
20231205,123600,7257421300,3560,3550,3560,3550,2293
|
|
20231205,123500,7249273870,3550,3555,3555,3550,5187
|
|
20231205,123400,7230859970,3555,3555,3555,3550,1493
|
|
20231205,123300,7225552890,3555,3555,3560,3555,779
|
|
20231205,123200,7222783510,3565,3565,3570,3550,7241
|
|
20231205,123100,7197024900,3565,3570,3570,3560,2272
|
|
20231205,123000,7188936545,3575,3580,3580,3555,27719
|
|
20231205,122900,7090059820,3580,3580,3580,3575,1233
|
|
20231205,122800,7085651305,3580,3570,3580,3565,3473
|
|
20231205,122700,7073243525,3570,3565,3570,3560,3051
|
|
20231205,122600,7062364240,3565,3570,3575,3565,3145
|
|
20231205,122500,7051141950,3575,3580,3585,3570,5103
|
|
20231205,122400,7032898565,3575,3575,3580,3575,6168
|
|
20231205,122300,7010822180,3575,3570,3575,3565,6470
|
|
20231205,122200,6987719495,3575,3560,3575,3555,9729
|
|
20231205,122100,6953072095,3560,3555,3560,3555,2052
|
|
20231205,122000,6945772570,3555,3555,3555,3545,3866
|
|
20231205,121900,6932050085,3560,3565,3565,3555,2120
|
|
20231205,121800,6924498360,3565,3565,3570,3545,15238
|
|
20231205,121700,6870383735,3570,3580,3580,3550,26470
|
|
20231205,121600,6776095700,3575,3575,3575,3575,2311
|
|
20231205,121500,6767833875,3575,3580,3580,3575,1210
|
|
20231205,121400,6763504575,3580,3570,3580,3570,1709
|
|
20231205,121300,6757392435,3570,3570,3570,3570,528
|
|
20231205,121200,6755507475,3570,3570,3580,3570,3129
|
|
20231205,121100,6744336800,3570,3580,3580,3570,2783
|
|
20231205,121000,6734389770,3580,3580,3580,3575,2953
|
|
20231205,120900,6723827715,3585,3575,3585,3575,1734
|
|
20231205,120800,6717625870,3570,3570,3570,3570,1186
|
|
20231205,120700,6713391850,3570,3565,3570,3565,2555
|
|
20231205,120600,6704270600,3565,3565,3565,3565,2212
|
|
20231205,120500,6696384820,3560,3560,3565,3560,1946
|
|
20231205,120400,6689456550,3560,3560,3560,3560,385
|
|
20231205,120300,6688085950,3560,3560,3560,3555,2591
|
|
20231205,120200,6678873710,3555,3560,3560,3555,2037
|
|
20231205,120100,6671622790,3565,3560,3565,3560,1257
|
|
20231205,120000,6667142455,3555,3565,3565,3555,3060
|
|
20231205,115900,6656260565,3565,3565,3570,3550,21672
|
|
20231205,115800,6579168085,3565,3560,3565,3560,2564
|
|
20231205,115700,6570032330,3560,3560,3565,3560,1401
|
|
20231205,115600,6565044765,3560,3560,3565,3560,4060
|
|
20231205,115500,6550587560,3560,3570,3570,3560,6366
|
|
20231205,115400,6527891565,3565,3565,3570,3565,2659
|
|
20231205,115300,6518408320,3570,3565,3570,3565,3770
|
|
20231205,115200,6504949465,3565,3570,3570,3565,1641
|
|
20231205,115100,6499091100,3570,3570,3570,3570,826
|
|
20231205,115000,6496142280,3570,3565,3575,3565,264
|
|
20231205,114900,6495199960,3570,3565,3570,3565,1153
|
|
20231205,114800,6491086400,3575,3570,3575,3570,466
|
|
20231205,114700,6489422770,3565,3570,3570,3565,1941
|
|
20231205,114600,6482502645,3570,3570,3570,3565,1267
|
|
20231205,114500,6477979605,3575,3575,3575,3570,935
|
|
20231205,114400,6474638710,3580,3560,3580,3560,2264
|
|
20231205,114300,6466559120,3560,3565,3570,3560,6661
|
|
20231205,114200,6442833635,3565,3565,3565,3550,11894
|
|
20231205,114100,6400518285,3565,3565,3570,3565,2810
|
|
20231205,114000,6390500135,3565,3565,3570,3565,389
|
|
20231205,113900,6389112730,3565,3565,3570,3565,1086
|
|
20231205,113800,6385240640,3570,3565,3570,3565,2404
|
|
20231205,113700,6376670370,3565,3565,3565,3565,557
|
|
20231205,113600,6374684665,3565,3565,3570,3565,877
|
|
20231205,113500,6371558155,3565,3565,3565,3565,1517
|
|
20231205,113400,6366150050,3570,3575,3580,3570,6643
|
|
20231205,113300,6342429525,3575,3575,3575,3575,5
|
|
20231205,113200,6342411650,3575,3575,3575,3570,6714
|
|
20231205,113100,6318417605,3575,3580,3580,3575,1112
|
|
20231205,113000,6314441400,3575,3580,3580,3570,3318
|
|
20231205,112900,6302578275,3580,3580,3580,3575,1608
|
|
20231205,112800,6296821945,3580,3575,3580,3575,819
|
|
20231205,112700,6293893305,3580,3585,3585,3580,1330
|
|
20231205,112600,6289131805,3585,3560,3585,3560,13590
|
|
20231205,112500,6240580105,3560,3560,3565,3560,1226
|
|
20231205,112400,6236212050,3560,3555,3560,3555,1157
|
|
20231205,112300,6232098615,3555,3565,3565,3550,12426
|
|
20231205,112200,6187952555,3565,3560,3565,3560,3163
|
|
20231205,112100,6176687690,3560,3565,3570,3560,2540
|
|
20231205,112000,6167632600,3565,3565,3570,3565,2093
|
|
20231205,111900,6160169305,3565,3565,3565,3565,719
|
|
20231205,111800,6157606070,3565,3565,3570,3565,1616
|
|
20231205,111700,6151844460,3570,3570,3570,3565,1927
|
|
20231205,111600,6144965470,3570,3575,3575,3570,1759
|
|
20231205,111500,6138681600,3575,3575,3575,3570,2173
|
|
20231205,111400,6130919860,3575,3575,3580,3570,3881
|
|
20231205,111300,6117044735,3575,3580,3580,3575,1937
|
|
20231205,111200,6110110650,3580,3585,3585,3580,1993
|
|
20231205,111100,6102970560,3585,3585,3590,3585,2762
|
|
20231205,111000,6093065235,3590,3590,3595,3590,4418
|
|
20231205,110900,6077193570,3590,3585,3590,3585,2093
|
|
20231205,110800,6069682200,3590,3575,3600,3575,16425
|
|
20231205,110700,6010699475,3575,3570,3580,3570,7287
|
|
20231205,110600,5984657135,3570,3565,3570,3565,3790
|
|
20231205,110500,5971127990,3565,3560,3570,3560,1842
|
|
20231205,110400,5964568095,3560,3555,3560,3550,3899
|
|
20231205,110300,5950710830,3555,3555,3560,3555,8260
|
|
20231205,110200,5921326605,3555,3555,3555,3555,2997
|
|
20231205,110100,5910672270,3555,3555,3560,3555,2459
|
|
20231205,110000,5901927705,3555,3555,3560,3550,2970
|
|
20231205,105900,5891367295,3555,3570,3570,3550,6933
|
|
20231205,105800,5866710890,3570,3550,3580,3550,12883
|
|
20231205,105700,5820801205,3550,3555,3555,3540,21883
|
|
20231205,105600,5743132040,3555,3570,3570,3555,4788
|
|
20231205,105500,5726075225,3570,3565,3570,3550,42089
|
|
20231205,105400,5576582980,3565,3565,3565,3560,3146
|
|
20231205,105300,5565374410,3565,3570,3575,3560,9343
|
|
20231205,105200,5532068715,3570,3575,3575,3565,8266
|
|
20231205,105100,5502556380,3580,3580,3580,3570,4890
|
|
20231205,105000,5485089960,3570,3580,3585,3570,8701
|
|
20231205,104900,5453970295,3580,3585,3585,3575,3671
|
|
20231205,104800,5440828785,3585,3575,3585,3575,6991
|
|
20231205,104700,5415810610,3570,3565,3575,3565,10689
|
|
20231205,104600,5377655210,3570,3585,3585,3570,11855
|
|
20231205,104500,5335301250,3580,3580,3585,3575,9597
|
|
20231205,104400,5300963850,3580,3585,3590,3580,3532
|
|
20231205,104300,5288312955,3590,3585,3595,3585,8637
|
|
20231205,104200,5257327985,3585,3595,3595,3580,10808
|
|
20231205,104100,5218600405,3595,3590,3600,3580,13151
|
|
20231205,104000,5171434670,3590,3600,3600,3590,3714
|
|
20231205,103900,5158086030,3600,3600,3605,3595,2388
|
|
20231205,103800,5149488490,3605,3610,3615,3600,12338
|
|
20231205,103700,5104986380,3610,3605,3610,3600,1637
|
|
20231205,103600,5099080325,3605,3610,3610,3600,5875
|
|
20231205,103500,5077908015,3610,3605,3610,3595,10082
|
|
20231205,103400,5041580245,3605,3595,3610,3595,12308
|
|
20231205,103300,4997217965,3595,3585,3595,3575,15322
|
|
20231205,103200,4942301670,3595,3595,3610,3585,34684
|
|
20231205,103100,4817627550,3595,3570,3595,3565,12715
|
|
20231205,103000,4772156735,3555,3565,3575,3550,41951
|
|
20231205,102900,4622822780,3565,3595,3595,3560,25398
|
|
20231205,102800,4531953205,3595,3580,3600,3560,42061
|
|
20231205,102700,4381473770,3580,3600,3600,3565,48051
|
|
20231205,102600,4209184715,3600,3610,3610,3600,43886
|
|
20231205,102500,4051060360,3610,3630,3630,3610,56198
|
|
20231205,102400,3847653555,3630,3630,3635,3630,9776
|
|
20231205,102300,3812151990,3630,3650,3650,3620,86791
|
|
20231205,102200,3496234510,3655,3660,3660,3655,13513
|
|
20231205,102100,3446842995,3655,3665,3665,3655,17704
|
|
20231205,102000,3382082540,3665,3665,3670,3665,1704
|
|
20231205,101900,3375834370,3670,3670,3670,3670,54
|
|
20231205,101800,3375636190,3660,3660,3665,3660,2029
|
|
20231205,101700,3368210020,3660,3665,3665,3660,3558
|
|
20231205,101600,3355185130,3665,3675,3675,3655,22282
|
|
20231205,101500,3273564930,3670,3680,3680,3670,5856
|
|
20231205,101400,3252030650,3680,3675,3680,3675,1194
|
|
20231205,101300,3247638990,3675,3665,3675,3665,2842
|
|
20231205,101200,3237205215,3665,3670,3670,3665,3373
|
|
20231205,101100,3224830655,3670,3660,3670,3660,3464
|
|
20231205,101000,3212148355,3660,3665,3670,3660,4558
|
|
20231205,100900,3195457885,3665,3655,3670,3655,3319
|
|
20231205,100800,3183313780,3655,3660,3670,3655,7458
|
|
20231205,100700,3156017010,3665,3670,3675,3655,38033
|
|
20231205,100600,3016753685,3675,3675,3680,3675,6141
|
|
20231205,100500,2994185010,3675,3670,3675,3670,6761
|
|
20231205,100400,2969350190,3675,3675,3680,3675,3267
|
|
20231205,100300,2957343960,3675,3685,3685,3675,15561
|
|
20231205,100200,2900128685,3685,3695,3695,3685,5865
|
|
20231205,100100,2878500550,3690,3700,3700,3690,6387
|
|
20231205,100000,2854896510,3700,3700,3700,3700,2218
|
|
20231205,095900,2846689910,3700,3705,3710,3700,3347
|
|
20231205,095800,2834281890,3710,3705,3710,3705,1432
|
|
20231205,095700,2828976325,3710,3700,3710,3700,2700
|
|
20231205,095600,2818971970,3700,3700,3700,3700,131
|
|
20231205,095500,2818487270,3700,3705,3705,3700,247
|
|
20231205,095400,2817573365,3700,3715,3715,3700,2218
|
|
20231205,095300,2809353960,3715,3710,3715,3710,737
|
|
20231205,095200,2806619630,3705,3710,3715,3705,9555
|
|
20231205,095100,2771164700,3710,3705,3710,3700,4545
|
|
20231205,095000,2754314285,3700,3700,3705,3700,5144
|
|
20231205,094900,2735278475,3700,3690,3700,3690,2473
|
|
20231205,094800,2726133605,3690,3690,3690,3685,6605
|
|
20231205,094700,2701765090,3690,3690,3690,3690,2025
|
|
20231205,094600,2694292840,3695,3690,3695,3690,301
|
|
20231205,094500,2693180650,3685,3680,3700,3680,7673
|
|
20231205,094400,2664865565,3680,3685,3685,3680,3749
|
|
20231205,094300,2651058825,3685,3695,3695,3685,1503
|
|
20231205,094200,2645513495,3695,3695,3700,3675,7391
|
|
20231205,094100,2618274295,3695,3710,3710,3695,12327
|
|
20231205,094000,2572651475,3705,3710,3710,3705,1621
|
|
20231205,093900,2566641720,3710,3705,3710,3705,4508
|
|
20231205,093800,2549938105,3710,3720,3720,3710,4850
|
|
20231205,093700,2531921785,3720,3725,3725,3715,12778
|
|
20231205,093600,2484363255,3720,3725,3725,3715,11753
|
|
20231205,093500,2440635490,3725,3715,3730,3710,26848
|
|
20231205,093400,2340848170,3715,3725,3725,3700,22065
|
|
20231205,093300,2258969095,3725,3675,3745,3675,54048
|
|
20231205,093200,2057892805,3670,3670,3670,3665,3464
|
|
20231205,093100,2045181030,3670,3675,3675,3665,1992
|
|
20231205,093000,2037871230,3675,3655,3675,3655,10923
|
|
20231205,092900,1997927095,3655,3665,3665,3650,42374
|
|
20231205,092800,1842889195,3665,3675,3680,3665,13826
|
|
20231205,092700,1792105005,3680,3675,3680,3675,827
|
|
20231205,092600,1789065410,3675,3665,3675,3665,7015
|
|
20231205,092500,1763327025,3665,3680,3680,3665,14480
|
|
20231205,092400,1710216345,3675,3675,3680,3675,2829
|
|
20231205,092300,1699819570,3680,3680,3680,3670,12570
|
|
20231205,092200,1653622245,3675,3675,3685,3670,6704
|
|
20231205,092100,1628982820,3675,3675,3675,3670,3861
|
|
20231205,092000,1614811070,3675,3680,3680,3670,13731
|
|
20231205,091900,1564368975,3680,3690,3690,3680,11344
|
|
20231205,091800,1522594240,3690,3695,3695,3690,4820
|
|
20231205,091700,1504801295,3695,3675,3695,3670,6669
|
|
20231205,091600,1480223630,3670,3675,3680,3670,13472
|
|
20231205,091500,1430741545,3675,3665,3675,3665,2488
|
|
20231205,091400,1421608875,3665,3670,3670,3665,12095
|
|
20231205,091300,1377221230,3665,3660,3675,3650,15593
|
|
20231205,091200,1320132865,3655,3690,3695,3655,45039
|
|
20231205,091100,1154877265,3690,3680,3695,3680,17832
|
|
20231205,091000,1089126585,3675,3680,3690,3675,19086
|
|
20231205,090900,1018872315,3685,3715,3720,3680,42664
|
|
20231205,090800,861125285,3715,3740,3740,3715,10745
|
|
20231205,090700,821113375,3740,3750,3760,3735,15422
|
|
20231205,090600,763341145,3750,3745,3765,3745,14361
|
|
20231205,090500,709455700,3745,3745,3750,3735,17277
|
|
20231205,090400,644797220,3745,3720,3750,3710,20331
|
|
20231205,090300,569060205,3720,3690,3720,3690,9754
|
|
20231205,090200,532978675,3690,3695,3700,3670,35573
|
|
20231205,090100,401912505,3695,3715,3720,3690,37183
|
|
20231205,090000,264189720,3715,3750,3755,3710,69688
|