602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,185800,10508761325,3690,3690,3690,3690,0
|
|
20231206,185700,10508761325,3690,3690,3690,3690,0
|
|
20231206,185600,10508761325,3690,3690,3690,3690,0
|
|
20231206,185500,10508761325,3690,3690,3690,3690,0
|
|
20231206,185400,10508761325,3690,3690,3690,3690,0
|
|
20231206,185300,10508761325,3690,3690,3690,3690,0
|
|
20231206,185200,10508761325,3690,3690,3690,3690,0
|
|
20231206,185100,10508761325,3690,3690,3690,3690,0
|
|
20231206,185000,10508761325,3690,3690,3690,3690,0
|
|
20231206,184900,10508761325,3690,3690,3690,3690,0
|
|
20231206,184800,10508761325,3690,3690,3690,3690,0
|
|
20231206,184700,10508761325,3690,3690,3690,3690,0
|
|
20231206,184600,10508761325,3690,3690,3690,3690,0
|
|
20231206,184500,10508761325,3690,3690,3690,3690,0
|
|
20231206,184400,10508761325,3690,3690,3690,3690,0
|
|
20231206,184300,10508761325,3690,3690,3690,3690,0
|
|
20231206,184200,10508761325,3690,3690,3690,3690,0
|
|
20231206,184100,10508761325,3690,3690,3690,3690,0
|
|
20231206,184000,10508761325,3690,3690,3690,3690,0
|
|
20231206,183900,10508761325,3690,3690,3690,3690,0
|
|
20231206,183800,10508761325,3690,3690,3690,3690,0
|
|
20231206,183700,10508761325,3690,3690,3690,3690,0
|
|
20231206,183600,10508761325,3690,3690,3690,3690,0
|
|
20231206,183500,10508761325,3690,3690,3690,3690,0
|
|
20231206,183400,10508761325,3690,3690,3690,3690,0
|
|
20231206,183300,10508761325,3690,3690,3690,3690,0
|
|
20231206,183200,10508761325,3690,3690,3690,3690,0
|
|
20231206,183100,10508761325,3690,3690,3690,3690,0
|
|
20231206,183000,10508761325,3690,3690,3690,3690,0
|
|
20231206,182900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,182800,10508761325,3690,3690,3690,3690,0
|
|
20231206,182700,10508761325,3690,3690,3690,3690,0
|
|
20231206,182600,10508761325,3690,3690,3690,3690,0
|
|
20231206,182500,10508761325,3690,3690,3690,3690,0
|
|
20231206,182400,10508761325,3690,3690,3690,3690,0
|
|
20231206,182300,10508761325,3690,3690,3690,3690,0
|
|
20231206,182200,10508761325,3690,3690,3690,3690,0
|
|
20231206,182100,10508761325,3690,3690,3690,3690,0
|
|
20231206,182000,10508761325,3690,3690,3690,3690,0
|
|
20231206,181900,10508761325,3690,3690,3690,3690,0
|
|
20231206,181800,10508761325,3690,3690,3690,3690,0
|
|
20231206,181700,10508761325,3690,3690,3690,3690,0
|
|
20231206,181600,10508761325,3690,3690,3690,3690,0
|
|
20231206,181500,10508761325,3690,3690,3690,3690,0
|
|
20231206,181400,10508761325,3690,3690,3690,3690,0
|
|
20231206,181300,10508761325,3690,3690,3690,3690,0
|
|
20231206,181200,10508761325,3690,3690,3690,3690,0
|
|
20231206,181100,10508761325,3690,3690,3690,3690,0
|
|
20231206,181000,10508761325,3690,3690,3690,3690,0
|
|
20231206,180900,10508761325,3690,3690,3690,3690,0
|
|
20231206,180800,10508761325,3690,3690,3690,3690,0
|
|
20231206,180700,10508761325,3690,3690,3690,3690,0
|
|
20231206,180600,10508761325,3690,3690,3690,3690,0
|
|
20231206,180500,10508761325,3690,3690,3690,3690,0
|
|
20231206,180400,10508761325,3690,3690,3690,3690,0
|
|
20231206,180300,10508761325,3690,3690,3690,3690,0
|
|
20231206,180200,10508761325,3690,3690,3690,3690,0
|
|
20231206,180100,10508761325,3690,3690,3690,3690,0
|
|
20231206,180000,10508761325,3690,3690,3690,3690,0
|
|
20231206,175900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,175800,10508761325,3690,3690,3690,3690,0
|
|
20231206,175700,10508761325,3690,3690,3690,3690,0
|
|
20231206,175600,10508761325,3690,3690,3690,3690,0
|
|
20231206,175500,10508761325,3690,3690,3690,3690,0
|
|
20231206,175400,10508761325,3690,3690,3690,3690,0
|
|
20231206,175300,10508761325,3690,3690,3690,3690,0
|
|
20231206,175200,10508761325,3690,3690,3690,3690,0
|
|
20231206,175100,10508761325,3690,3690,3690,3690,0
|
|
20231206,175000,10508761325,3690,3690,3690,3690,0
|
|
20231206,174900,10508761325,3690,3690,3690,3690,0
|
|
20231206,174800,10508761325,3690,3690,3690,3690,0
|
|
20231206,174700,10508761325,3690,3690,3690,3690,0
|
|
20231206,174600,10508761325,3690,3690,3690,3690,0
|
|
20231206,174500,10508761325,3690,3690,3690,3690,0
|
|
20231206,174400,10508761325,3690,3690,3690,3690,0
|
|
20231206,174300,10508761325,3690,3690,3690,3690,0
|
|
20231206,174200,10508761325,3690,3690,3690,3690,0
|
|
20231206,174100,10508761325,3690,3690,3690,3690,0
|
|
20231206,174000,10508761325,3690,3690,3690,3690,0
|
|
20231206,173900,10508761325,3690,3690,3690,3690,0
|
|
20231206,173800,10508761325,3690,3690,3690,3690,0
|
|
20231206,173700,10508761325,3690,3690,3690,3690,0
|
|
20231206,173600,10508761325,3690,3690,3690,3690,0
|
|
20231206,173500,10508761325,3690,3690,3690,3690,0
|
|
20231206,173400,10508761325,3690,3690,3690,3690,0
|
|
20231206,173300,10508761325,3690,3690,3690,3690,0
|
|
20231206,173200,10508761325,3690,3690,3690,3690,0
|
|
20231206,173100,10508761325,3690,3690,3690,3690,0
|
|
20231206,173000,10508761325,3690,3690,3690,3690,0
|
|
20231206,172900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,172800,10508761325,3690,3690,3690,3690,0
|
|
20231206,172700,10508761325,3690,3690,3690,3690,0
|
|
20231206,172600,10508761325,3690,3690,3690,3690,0
|
|
20231206,172500,10508761325,3690,3690,3690,3690,0
|
|
20231206,172400,10508761325,3690,3690,3690,3690,0
|
|
20231206,172300,10508761325,3690,3690,3690,3690,0
|
|
20231206,172200,10508761325,3690,3690,3690,3690,0
|
|
20231206,172100,10508761325,3690,3690,3690,3690,0
|
|
20231206,172000,10508761325,3690,3690,3690,3690,0
|
|
20231206,171900,10508761325,3690,3690,3690,3690,0
|
|
20231206,171800,10508761325,3690,3690,3690,3690,0
|
|
20231206,171700,10508761325,3690,3690,3690,3690,0
|
|
20231206,171600,10508761325,3690,3690,3690,3690,0
|
|
20231206,171500,10508761325,3690,3690,3690,3690,0
|
|
20231206,171400,10508761325,3690,3690,3690,3690,0
|
|
20231206,171300,10508761325,3690,3690,3690,3690,0
|
|
20231206,171200,10508761325,3690,3690,3690,3690,0
|
|
20231206,171100,10508761325,3690,3690,3690,3690,0
|
|
20231206,171000,10508761325,3690,3690,3690,3690,0
|
|
20231206,170900,10508761325,3690,3690,3690,3690,0
|
|
20231206,170800,10508761325,3690,3690,3690,3690,0
|
|
20231206,170700,10508761325,3690,3690,3690,3690,0
|
|
20231206,170600,10508761325,3690,3690,3690,3690,0
|
|
20231206,170500,10508761325,3690,3690,3690,3690,0
|
|
20231206,170400,10508761325,3690,3690,3690,3690,0
|
|
20231206,170300,10508761325,3690,3690,3690,3690,0
|
|
20231206,170200,10508761325,3690,3690,3690,3690,0
|
|
20231206,170100,10508761325,3690,3690,3690,3690,0
|
|
20231206,170000,10508761325,3690,3690,3690,3690,0
|
|
20231206,165900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,165800,10508761325,3690,3690,3690,3690,0
|
|
20231206,165700,10508761325,3690,3690,3690,3690,0
|
|
20231206,165600,10508761325,3690,3690,3690,3690,0
|
|
20231206,165500,10508761325,3690,3690,3690,3690,0
|
|
20231206,165400,10508761325,3690,3690,3690,3690,0
|
|
20231206,165300,10508761325,3690,3690,3690,3690,0
|
|
20231206,165200,10508761325,3690,3690,3690,3690,0
|
|
20231206,165100,10508761325,3690,3690,3690,3690,0
|
|
20231206,165000,10508761325,3690,3690,3690,3690,0
|
|
20231206,164900,10508761325,3690,3690,3690,3690,0
|
|
20231206,164800,10508761325,3690,3690,3690,3690,0
|
|
20231206,164700,10508761325,3690,3690,3690,3690,0
|
|
20231206,164600,10508761325,3690,3690,3690,3690,0
|
|
20231206,164500,10508761325,3690,3690,3690,3690,0
|
|
20231206,164400,10508761325,3690,3690,3690,3690,0
|
|
20231206,164300,10508761325,3690,3690,3690,3690,0
|
|
20231206,164200,10508761325,3690,3690,3690,3690,0
|
|
20231206,164100,10508761325,3690,3690,3690,3690,0
|
|
20231206,164000,10508761325,3690,3690,3690,3690,0
|
|
20231206,163900,10508761325,3690,3690,3690,3690,0
|
|
20231206,163800,10508761325,3690,3690,3690,3690,0
|
|
20231206,163700,10508761325,3690,3690,3690,3690,0
|
|
20231206,163600,10508761325,3690,3690,3690,3690,0
|
|
20231206,163500,10508761325,3690,3690,3690,3690,0
|
|
20231206,163400,10508761325,3690,3690,3690,3690,0
|
|
20231206,163300,10508761325,3690,3690,3690,3690,0
|
|
20231206,163200,10508761325,3690,3690,3690,3690,0
|
|
20231206,163100,10508761325,3690,3690,3690,3690,0
|
|
20231206,163000,10508761325,3690,3690,3690,3690,0
|
|
20231206,162900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,162800,10508761325,3690,3690,3690,3690,0
|
|
20231206,162700,10508761325,3690,3690,3690,3690,0
|
|
20231206,162600,10508761325,3690,3690,3690,3690,0
|
|
20231206,162500,10508761325,3690,3690,3690,3690,0
|
|
20231206,162400,10508761325,3690,3690,3690,3690,0
|
|
20231206,162300,10508761325,3690,3690,3690,3690,0
|
|
20231206,162200,10508761325,3690,3690,3690,3690,0
|
|
20231206,162100,10508761325,3690,3690,3690,3690,0
|
|
20231206,162000,10508761325,3690,3690,3690,3690,0
|
|
20231206,161900,10508761325,3690,3690,3690,3690,0
|
|
20231206,161800,10508761325,3690,3690,3690,3690,0
|
|
20231206,161700,10508761325,3690,3690,3690,3690,0
|
|
20231206,161600,10508761325,3690,3690,3690,3690,0
|
|
20231206,161500,10508761325,3690,3690,3690,3690,0
|
|
20231206,161400,10508761325,3690,3690,3690,3690,0
|
|
20231206,161300,10508761325,3690,3690,3690,3690,0
|
|
20231206,161200,10508761325,3690,3690,3690,3690,0
|
|
20231206,161100,10508761325,3690,3690,3690,3690,0
|
|
20231206,161000,10508761325,3690,3690,3690,3690,0
|
|
20231206,160900,10508761325,3690,3690,3690,3690,0
|
|
20231206,160800,10508761325,3690,3690,3690,3690,0
|
|
20231206,160700,10508761325,3690,3690,3690,3690,0
|
|
20231206,160600,10508761325,3690,3690,3690,3690,0
|
|
20231206,160500,10508761325,3690,3690,3690,3690,0
|
|
20231206,160400,10508761325,3690,3690,3690,3690,0
|
|
20231206,160300,10508761325,3690,3690,3690,3690,0
|
|
20231206,160200,10508761325,3690,3690,3690,3690,0
|
|
20231206,160100,10508761325,3690,3690,3690,3690,0
|
|
20231206,160000,10508761325,3690,3690,3690,3690,0
|
|
20231206,155900,10508761325,3690,3690,3690,3690,46366
|
|
20231206,155800,10508761325,3690,3690,3690,3690,0
|
|
20231206,155700,10508761325,3690,3690,3690,3690,0
|
|
20231206,155600,10508761325,3690,3690,3690,3690,0
|
|
20231206,155500,10508761325,3690,3690,3690,3690,0
|
|
20231206,155400,10508761325,3690,3690,3690,3690,0
|
|
20231206,155300,10508761325,3690,3690,3690,3690,0
|
|
20231206,155200,10508761325,3690,3690,3690,3690,0
|
|
20231206,155100,10508761325,3690,3690,3690,3690,0
|
|
20231206,155000,10508761325,3690,3690,3690,3690,0
|
|
20231206,154900,10508761325,3690,3690,3690,3690,0
|
|
20231206,154800,10508761325,3690,3690,3690,3690,0
|
|
20231206,154700,10508761325,3690,3690,3690,3690,0
|
|
20231206,154600,10508761325,3690,3690,3690,3690,0
|
|
20231206,154500,10508761325,3690,3690,3690,3690,0
|
|
20231206,154400,10508761325,3690,3690,3690,3690,0
|
|
20231206,154300,10508761325,3690,3690,3690,3690,0
|
|
20231206,154200,10508761325,3690,3690,3690,3690,0
|
|
20231206,154100,10508761325,3690,3690,3690,3690,0
|
|
20231206,154000,10508761325,3690,3690,3690,3690,0
|
|
20231206,153900,10508761325,3690,3690,3690,3690,0
|
|
20231206,153800,10508761325,3690,3690,3690,3690,0
|
|
20231206,153700,10508761325,3690,3690,3690,3690,0
|
|
20231206,153600,10508761325,3690,3690,3690,3690,0
|
|
20231206,153500,10508761325,3690,3690,3690,3690,0
|
|
20231206,153400,10508761325,3690,3690,3690,3690,0
|
|
20231206,153300,10508761325,3690,3690,3690,3690,0
|
|
20231206,153200,10508761325,3690,3690,3690,3690,0
|
|
20231206,153100,10508761325,3690,3690,3690,3690,0
|
|
20231206,153000,10508761325,3690,3690,3690,3690,46366
|
|
20231206,152900,10337670785,3680,3680,3680,3680,0
|
|
20231206,152800,10337670785,3680,3680,3680,3680,0
|
|
20231206,152700,10337670785,3680,3680,3680,3680,0
|
|
20231206,152600,10337670785,3680,3680,3680,3680,0
|
|
20231206,152500,10337670785,3680,3680,3680,3680,0
|
|
20231206,152400,10337670785,3680,3680,3680,3680,0
|
|
20231206,152300,10337670785,3680,3680,3680,3680,0
|
|
20231206,152200,10337670785,3680,3680,3680,3680,0
|
|
20231206,152100,10337670785,3680,3680,3680,3680,0
|
|
20231206,152000,10337670785,3680,3680,3680,3680,0
|
|
20231206,151900,10337670785,3680,3675,3680,3665,7433
|
|
20231206,151800,10310358995,3680,3685,3690,3665,6316
|
|
20231206,151700,10287124570,3665,3655,3690,3655,20078
|
|
20231206,151600,10213389790,3660,3650,3660,3650,9288
|
|
20231206,151500,10179470445,3655,3645,3655,3640,3925
|
|
20231206,151400,10165151900,3640,3645,3645,3635,8359
|
|
20231206,151300,10134733160,3640,3650,3650,3635,8700
|
|
20231206,151200,10103056700,3650,3645,3650,3640,7980
|
|
20231206,151100,10073963460,3645,3655,3660,3645,7244
|
|
20231206,151000,10047508215,3665,3660,3665,3655,4704
|
|
20231206,150900,10030293640,3660,3650,3665,3650,1753
|
|
20231206,150800,10023882485,3650,3645,3650,3645,1368
|
|
20231206,150700,10018891115,3640,3635,3645,3635,5612
|
|
20231206,150600,9998470400,3630,3640,3650,3620,10800
|
|
20231206,150500,9959266415,3635,3650,3655,3630,46971
|
|
20231206,150400,9788159395,3655,3650,3655,3650,10166
|
|
20231206,150300,9751030060,3660,3665,3665,3655,11376
|
|
20231206,150200,9709397240,3660,3675,3675,3660,11915
|
|
20231206,150100,9665687370,3675,3680,3680,3670,3514
|
|
20231206,150000,9652765890,3670,3670,3675,3665,7181
|
|
20231206,145900,9626407590,3670,3660,3670,3660,5816
|
|
20231206,145800,9605083625,3660,3660,3670,3660,9553
|
|
20231206,145700,9570099290,3660,3655,3670,3655,11852
|
|
20231206,145600,9526708005,3655,3670,3670,3650,27440
|
|
20231206,145500,9426433570,3670,3675,3675,3665,2786
|
|
20231206,145400,9416205755,3675,3670,3675,3670,1914
|
|
20231206,145300,9409178255,3670,3675,3675,3665,5450
|
|
20231206,145200,9389174760,3675,3665,3680,3655,19601
|
|
20231206,145100,9317312465,3670,3690,3690,3665,25895
|
|
20231206,145000,9222199235,3680,3700,3700,3680,54558
|
|
20231206,144900,9021245065,3700,3690,3700,3690,7099
|
|
20231206,144800,8995010850,3695,3695,3695,3685,12857
|
|
20231206,144700,8947551165,3695,3695,3700,3695,3347
|
|
20231206,144600,8935177455,3695,3705,3705,3695,14415
|
|
20231206,144500,8881855750,3705,3705,3705,3700,1697
|
|
20231206,144400,8875568655,3705,3705,3705,3700,3157
|
|
20231206,144300,8863879970,3705,3705,3710,3700,3345
|
|
20231206,144200,8851497265,3705,3705,3710,3700,1706
|
|
20231206,144100,8845176505,3705,3700,3720,3700,104953
|
|
20231206,144000,8456265800,3700,3710,3710,3700,4119
|
|
20231206,143900,8440995055,3705,3710,3710,3700,23741
|
|
20231206,143800,8353111115,3715,3705,3715,3700,6777
|
|
20231206,143700,8327988040,3705,3705,3705,3700,6515
|
|
20231206,143600,8303855655,3710,3710,3710,3705,4061
|
|
20231206,143500,8288806865,3710,3715,3715,3710,10224
|
|
20231206,143400,8250874595,3715,3725,3725,3715,8167
|
|
20231206,143300,8220485835,3725,3730,3730,3720,4865
|
|
20231206,143200,8202382655,3725,3725,3725,3725,6709
|
|
20231206,143100,8177391630,3725,3725,3730,3720,6820
|
|
20231206,143000,8152007315,3725,3725,3730,3725,1149
|
|
20231206,142900,8147726585,3725,3725,3730,3725,1740
|
|
20231206,142800,8141244855,3725,3730,3730,3725,2388
|
|
20231206,142700,8132349335,3730,3720,3730,3720,3536
|
|
20231206,142600,8119169690,3720,3720,3720,3720,8214
|
|
20231206,142500,8088613610,3715,3720,3720,3715,4661
|
|
20231206,142400,8071292270,3720,3715,3720,3715,3267
|
|
20231206,142300,8059148165,3715,3715,3715,3710,2416
|
|
20231206,142200,8050180255,3715,3705,3715,3705,8230
|
|
20231206,142100,8019642855,3705,3705,3710,3705,4605
|
|
20231206,142000,8002581220,3705,3710,3710,3705,12774
|
|
20231206,141900,7955243140,3710,3710,3715,3705,4653
|
|
20231206,141800,7937983300,3710,3705,3710,3705,5139
|
|
20231206,141700,7918925525,3705,3710,3715,3705,14781
|
|
20231206,141600,7864091455,3710,3695,3710,3690,11024
|
|
20231206,141500,7823287210,3695,3700,3700,3680,22349
|
|
20231206,141400,7740829560,3700,3705,3705,3700,8975
|
|
20231206,141300,7707598030,3705,3710,3710,3705,1432
|
|
20231206,141200,7702290545,3710,3710,3710,3705,6600
|
|
20231206,141100,7677837220,3710,3715,3715,3700,8273
|
|
20231206,141000,7647148700,3710,3710,3720,3710,5298
|
|
20231206,140900,7627478855,3710,3730,3730,3700,43744
|
|
20231206,140800,7465287855,3730,3735,3735,3725,11007
|
|
20231206,140700,7424226920,3735,3735,3740,3730,10227
|
|
20231206,140600,7386020885,3735,3730,3735,3730,1826
|
|
20231206,140500,7379209755,3730,3725,3730,3725,16719
|
|
20231206,140400,7316881600,3720,3725,3725,3715,4473
|
|
20231206,140300,7300235570,3725,3710,3725,3710,4851
|
|
20231206,140200,7282210970,3705,3705,3715,3695,16105
|
|
20231206,140100,7222550345,3705,3740,3740,3700,108146
|
|
20231206,140000,6820989605,3740,3740,3745,3735,5587
|
|
20231206,135900,6800094330,3740,3735,3745,3730,6377
|
|
20231206,135800,6776259335,3735,3730,3735,3725,7419
|
|
20231206,135700,6748583280,3730,3735,3735,3730,5734
|
|
20231206,135600,6727189545,3735,3730,3740,3730,9577
|
|
20231206,135500,6691447475,3730,3735,3740,3725,15972
|
|
20231206,135400,6631858905,3740,3735,3740,3730,4466
|
|
20231206,135300,6615179125,3740,3745,3745,3735,13488
|
|
20231206,135200,6564732840,3740,3755,3760,3735,26708
|
|
20231206,135100,6464685625,3760,3760,3770,3755,28304
|
|
20231206,135000,6358202365,3760,3765,3770,3755,23347
|
|
20231206,134900,6270325705,3765,3745,3770,3735,68212
|
|
20231206,134800,6014150860,3745,3735,3745,3735,19982
|
|
20231206,134700,5939417265,3740,3735,3740,3735,10423
|
|
20231206,134600,5900480930,3735,3730,3735,3730,2776
|
|
20231206,134500,5890122515,3730,3725,3730,3725,8089
|
|
20231206,134400,5859975815,3730,3730,3735,3720,15771
|
|
20231206,134300,5801196250,3725,3735,3740,3725,19453
|
|
20231206,134200,5728583130,3735,3740,3740,3735,9282
|
|
20231206,134100,5693871900,3740,3740,3745,3735,19062
|
|
20231206,134000,5622573435,3740,3735,3740,3730,16395
|
|
20231206,133900,5561301585,3740,3740,3745,3735,17671
|
|
20231206,133800,5495182395,3745,3735,3745,3735,14578
|
|
20231206,133700,5440678175,3730,3720,3735,3715,18997
|
|
20231206,133600,5369866520,3720,3725,3725,3715,6646
|
|
20231206,133500,5345149350,3730,3725,3730,3720,34248
|
|
20231206,133400,5217616585,3725,3720,3725,3720,6229
|
|
20231206,133300,5194432885,3720,3720,3725,3715,19870
|
|
20231206,133200,5120559280,3720,3715,3720,3715,8332
|
|
20231206,133100,5089578590,3715,3710,3715,3710,8318
|
|
20231206,133000,5058690835,3710,3705,3710,3700,12027
|
|
20231206,132900,5014163115,3705,3705,3710,3705,1205
|
|
20231206,132800,5009698540,3705,3710,3710,3705,4296
|
|
20231206,132700,4993760715,3710,3715,3715,3710,6275
|
|
20231206,132600,4970455560,3715,3700,3715,3700,16562
|
|
20231206,132500,4909042970,3700,3705,3705,3700,3844
|
|
20231206,132400,4894816480,3705,3700,3705,3695,9295
|
|
20231206,132300,4860395640,3695,3695,3700,3695,3140
|
|
20231206,132200,4848792715,3700,3695,3705,3695,6279
|
|
20231206,132100,4825559705,3695,3690,3695,3690,2864
|
|
20231206,132000,4814985655,3690,3685,3690,3685,2459
|
|
20231206,131900,4805913605,3685,3685,3690,3685,3859
|
|
20231206,131800,4791693170,3685,3690,3690,3685,6713
|
|
20231206,131700,4766944090,3690,3700,3700,3690,2444
|
|
20231206,131600,4757912590,3695,3705,3705,3695,4814
|
|
20231206,131500,4740100435,3705,3705,3705,3700,2006
|
|
20231206,131400,4732670620,3710,3700,3710,3700,4843
|
|
20231206,131300,4714732895,3695,3700,3700,3690,13539
|
|
20231206,131200,4664724950,3700,3695,3710,3695,7022
|
|
20231206,131100,4638718270,3695,3695,3700,3695,1788
|
|
20231206,131000,4632104660,3700,3690,3700,3690,5114
|
|
20231206,130900,4613210575,3690,3695,3700,3690,4454
|
|
20231206,130800,4596753590,3695,3685,3695,3685,9527
|
|
20231206,130700,4561583025,3680,3680,3685,3675,1316
|
|
20231206,130600,4556741255,3680,3685,3685,3680,909
|
|
20231206,130500,4553391640,3680,3680,3685,3680,3044
|
|
20231206,130400,4542189475,3680,3680,3680,3675,1032
|
|
20231206,130300,4538391720,3680,3685,3690,3675,1449
|
|
20231206,130200,4533062770,3685,3685,3685,3675,6552
|
|
20231206,130100,4508928735,3680,3695,3695,3680,5009
|
|
20231206,130000,4490478155,3695,3695,3695,3690,4238
|
|
20231206,125900,4474818930,3690,3680,3690,3680,14208
|
|
20231206,125800,4422463980,3685,3680,3685,3680,766
|
|
20231206,125700,4419645025,3680,3685,3690,3680,6308
|
|
20231206,125600,4396401070,3685,3685,3690,3680,2782
|
|
20231206,125500,4386152585,3690,3700,3705,3690,12518
|
|
20231206,125400,4339843865,3700,3690,3705,3690,22884
|
|
20231206,125300,4255249760,3690,3680,3690,3680,1877
|
|
20231206,125200,4248333780,3680,3680,3680,3675,3014
|
|
20231206,125100,4237242275,3685,3690,3690,3685,1464
|
|
20231206,125000,4231846350,3690,3685,3695,3680,8070
|
|
20231206,124900,4202078880,3680,3675,3680,3675,2524
|
|
20231206,124800,4192795650,3675,3670,3675,3670,3548
|
|
20231206,124700,4179773905,3665,3675,3675,3665,6459
|
|
20231206,124600,4156072145,3675,3685,3685,3670,9620
|
|
20231206,124500,4120677500,3685,3675,3690,3675,11521
|
|
20231206,124400,4078262885,3675,3680,3680,3675,18805
|
|
20231206,124300,4009063430,3685,3680,3685,3680,5342
|
|
20231206,124200,3989380930,3680,3675,3680,3675,4988
|
|
20231206,124100,3971041285,3675,3665,3675,3665,6753
|
|
20231206,124000,3946265850,3660,3660,3665,3660,4267
|
|
20231206,123900,3930645590,3665,3660,3665,3650,14316
|
|
20231206,123800,3878289595,3660,3655,3665,3655,3971
|
|
20231206,123700,3863759620,3655,3660,3660,3655,2771
|
|
20231206,123600,3853630510,3660,3660,3665,3655,2153
|
|
20231206,123500,3845750165,3660,3665,3670,3660,6689
|
|
20231206,123400,3821231070,3660,3660,3670,3660,4024
|
|
20231206,123300,3806487950,3655,3655,3655,3655,231
|
|
20231206,123200,3805643645,3655,3650,3655,3650,2410
|
|
20231206,123100,3796846145,3645,3640,3645,3640,2197
|
|
20231206,123000,3788845655,3645,3645,3650,3645,599
|
|
20231206,122900,3786662255,3645,3635,3645,3635,6242
|
|
20231206,122800,3763958275,3630,3625,3630,3625,1415
|
|
20231206,122700,3758823150,3625,3630,3630,3625,1162
|
|
20231206,122600,3754605570,3630,3630,3630,3620,1900
|
|
20231206,122500,3747726430,3630,3640,3640,3620,8075
|
|
20231206,122400,3718438140,3630,3635,3640,3630,11188
|
|
20231206,122300,3677779180,3640,3640,3640,3640,1185
|
|
20231206,122200,3673465780,3645,3645,3645,3640,1147
|
|
20231206,122100,3669289965,3645,3640,3645,3640,2972
|
|
20231206,122000,3658470775,3645,3640,3645,3640,704
|
|
20231206,121900,3655904700,3640,3645,3645,3640,2883
|
|
20231206,121800,3645410255,3645,3655,3655,3645,1381
|
|
20231206,121700,3640373745,3650,3660,3660,3650,1767
|
|
20231206,121600,3633918365,3655,3655,3660,3655,1368
|
|
20231206,121500,3628911775,3660,3660,3660,3650,3205
|
|
20231206,121400,3617201620,3660,3655,3660,3650,1719
|
|
20231206,121300,3610915625,3655,3650,3655,3640,3318
|
|
20231206,121200,3598799295,3650,3650,3650,3635,6730
|
|
20231206,121100,3574280435,3655,3650,3655,3645,3638
|
|
20231206,121000,3561019305,3650,3650,3650,3650,2675
|
|
20231206,120900,3551255555,3655,3660,3660,3645,5216
|
|
20231206,120800,3532224960,3660,3665,3665,3650,4673
|
|
20231206,120700,3515122000,3670,3670,3670,3665,8122
|
|
20231206,120600,3485319355,3670,3665,3670,3665,6330
|
|
20231206,120500,3462105740,3665,3675,3675,3665,12284
|
|
20231206,120400,3417036665,3680,3685,3690,3670,16927
|
|
20231206,120300,3354677065,3685,3660,3690,3660,39504
|
|
20231206,120200,3209481085,3660,3660,3660,3660,975
|
|
20231206,120100,3205912585,3665,3665,3665,3655,2989
|
|
20231206,120000,3194973475,3665,3660,3665,3660,6313
|
|
20231206,115900,3171860590,3665,3660,3665,3660,2235
|
|
20231206,115800,3163680460,3660,3660,3660,3660,3040
|
|
20231206,115700,3152554060,3665,3660,3665,3655,2185
|
|
20231206,115600,3144550105,3665,3655,3665,3655,3355
|
|
20231206,115500,3132277945,3655,3655,3655,3650,285
|
|
20231206,115400,3131237070,3650,3655,3655,3650,149
|
|
20231206,115300,3130692725,3650,3670,3670,3650,2648
|
|
20231206,115200,3121001170,3670,3660,3670,3660,3093
|
|
20231206,115100,3109661250,3655,3650,3660,3650,1577
|
|
20231206,115000,3103892330,3655,3640,3655,3640,6525
|
|
20231206,114900,3080098575,3640,3645,3650,3640,8271
|
|
20231206,114800,3049988695,3650,3650,3655,3650,3425
|
|
20231206,114700,3037483945,3655,3660,3660,3645,8426
|
|
20231206,114600,3006695815,3660,3660,3665,3660,1141
|
|
20231206,114500,3002519575,3660,3655,3660,3655,4494
|
|
20231206,114400,2986089630,3660,3665,3665,3655,10048
|
|
20231206,114300,2949283740,3665,3665,3670,3660,8986
|
|
20231206,114200,2916350145,3660,3645,3660,3645,5194
|
|
20231206,114100,2897346280,3645,3655,3655,3645,2309
|
|
20231206,114000,2888915320,3655,3655,3660,3650,8100
|
|
20231206,113900,2859323280,3660,3655,3660,3655,12906
|
|
20231206,113800,2812124740,3660,3650,3660,3650,10010
|
|
20231206,113700,2775550245,3650,3650,3655,3650,9151
|
|
20231206,113600,2742147595,3650,3630,3650,3630,19475
|
|
20231206,113500,2671276755,3630,3640,3640,3630,2003
|
|
20231206,113400,2663999120,3640,3635,3640,3635,991
|
|
20231206,113300,2660394875,3635,3640,3640,3635,2793
|
|
20231206,113200,2650230230,3640,3635,3640,3635,3642
|
|
20231206,113100,2636979555,3635,3640,3640,3630,7380
|
|
20231206,113000,2610148175,3640,3635,3640,3630,7909
|
|
20231206,112900,2581393795,3640,3650,3655,3635,15747
|
|
20231206,112800,2524006655,3655,3640,3655,3640,25255
|
|
20231206,112700,2431934620,3635,3635,3635,3630,5061
|
|
20231206,112600,2413545720,3635,3630,3635,3630,6227
|
|
20231206,112500,2390920485,3630,3625,3630,3620,6476
|
|
20231206,112400,2367443470,3625,3625,3625,3620,1909
|
|
20231206,112300,2360527115,3630,3630,3630,3625,2234
|
|
20231206,112200,2352422695,3630,3625,3630,3620,9212
|
|
20231206,112100,2319012505,3625,3630,3630,3625,2082
|
|
20231206,112000,2311456525,3635,3635,3635,3630,1624
|
|
20231206,111900,2305553800,3635,3620,3635,3620,11477
|
|
20231206,111800,2263882430,3620,3625,3625,3620,4022
|
|
20231206,111700,2249314845,3625,3625,3630,3620,3731
|
|
20231206,111600,2235788740,3625,3620,3625,3615,2162
|
|
20231206,111500,2227962585,3620,3610,3620,3610,2406
|
|
20231206,111400,2219274850,3605,3605,3605,3590,8880
|
|
20231206,111300,2187321340,3615,3615,3615,3605,144
|
|
20231206,111200,2186801180,3600,3620,3620,3600,6417
|
|
20231206,111100,2163648740,3620,3615,3620,3615,11
|
|
20231206,111000,2163608970,3620,3620,3620,3620,2949
|
|
20231206,110900,2152933590,3625,3620,3625,3620,1701
|
|
20231206,110800,2146770065,3620,3610,3620,3610,611
|
|
20231206,110700,2144558255,3610,3620,3620,3610,300
|
|
20231206,110600,2143472950,3620,3600,3620,3600,1883
|
|
20231206,110500,2136680795,3600,3600,3600,3600,0
|
|
20231206,110400,2136680795,3600,3605,3610,3600,1960
|
|
20231206,110300,2129623010,3605,3610,3615,3605,1320
|
|
20231206,110200,2124857805,3610,3610,3610,3610,0
|
|
20231206,110100,2124857805,3610,3600,3610,3600,1483
|
|
20231206,110000,2119504210,3605,3610,3610,3605,2090
|
|
20231206,105900,2111968310,3605,3620,3620,3600,13391
|
|
20231206,105800,2063645840,3625,3630,3630,3620,6767
|
|
20231206,105700,2039109355,3630,3620,3630,3620,9772
|
|
20231206,105600,2003698290,3615,3615,3615,3615,788
|
|
20231206,105500,2000849670,3615,3615,3615,3610,1038
|
|
20231206,105400,1997097885,3615,3615,3615,3615,421
|
|
20231206,105300,1995575970,3615,3610,3615,3610,1772
|
|
20231206,105200,1989177540,3610,3605,3610,3605,227
|
|
20231206,105100,1988359150,3605,3600,3605,3600,2677
|
|
20231206,105000,1978711950,3595,3600,3600,3595,19
|
|
20231206,104900,1978643600,3600,3600,3600,3600,1497
|
|
20231206,104800,1973254400,3600,3595,3600,3595,2478
|
|
20231206,104700,1964345985,3600,3595,3600,3595,527
|
|
20231206,104600,1962451285,3605,3610,3610,3595,2184
|
|
20231206,104500,1954588330,3610,3615,3615,3610,1342
|
|
20231206,104400,1949741320,3615,3615,3615,3615,2760
|
|
20231206,104300,1939763920,3615,3605,3615,3605,1018
|
|
20231206,104200,1936088835,3605,3610,3610,3605,227
|
|
20231206,104100,1935270365,3610,3605,3610,3605,1379
|
|
20231206,104000,1930295570,3605,3605,3605,3600,464
|
|
20231206,103900,1928623835,3605,3600,3605,3595,5287
|
|
20231206,103800,1909601710,3600,3600,3600,3600,406
|
|
20231206,103700,1908140110,3600,3600,3600,3600,818
|
|
20231206,103600,1905195310,3600,3600,3600,3600,860
|
|
20231206,103500,1902099310,3600,3600,3600,3595,683
|
|
20231206,103400,1899641010,3600,3600,3600,3600,2155
|
|
20231206,103300,1891883010,3600,3600,3600,3600,481
|
|
20231206,103200,1890151410,3600,3595,3600,3595,918
|
|
20231206,103100,1886848080,3600,3590,3600,3590,67
|
|
20231206,103000,1886607380,3590,3600,3600,3590,623
|
|
20231206,102900,1884366950,3590,3585,3595,3585,1679
|
|
20231206,102800,1878337010,3585,3600,3600,3585,3424
|
|
20231206,102700,1866034515,3595,3595,3605,3590,7709
|
|
20231206,102600,1838337365,3595,3605,3605,3595,7337
|
|
20231206,102500,1811918030,3610,3605,3610,3600,1721
|
|
20231206,102400,1805708520,3605,3605,3605,3600,6067
|
|
20231206,102300,1783854755,3605,3605,3610,3605,104
|
|
20231206,102200,1783479790,3610,3610,3610,3610,920
|
|
20231206,102100,1780158590,3615,3615,3615,3615,1430
|
|
20231206,102000,1774989140,3620,3615,3620,3615,1887
|
|
20231206,101900,1768162635,3615,3610,3615,3610,4110
|
|
20231206,101800,1753304990,3615,3610,3615,3605,8473
|
|
20231206,101700,1722716065,3610,3605,3610,3605,1965
|
|
20231206,101600,1715623915,3605,3615,3615,3605,2981
|
|
20231206,101500,1704867275,3610,3615,3615,3610,964
|
|
20231206,101400,1701384080,3615,3615,3615,3615,4180
|
|
20231206,101300,1686273380,3615,3610,3615,3605,1257
|
|
20231206,101200,1681732235,3615,3600,3615,3600,3420
|
|
20231206,101100,1669396955,3600,3600,3600,3595,3435
|
|
20231206,101000,1657042505,3600,3605,3610,3600,1760
|
|
20231206,100900,1650690560,3605,3605,3605,3600,1219
|
|
20231206,100800,1646299450,3605,3610,3615,3605,6622
|
|
20231206,100700,1622401920,3610,3610,3625,3610,21117
|
|
20231206,100600,1546027945,3610,3600,3615,3600,10398
|
|
20231206,100500,1508511080,3605,3595,3605,3595,10771
|
|
20231206,100400,1469754005,3590,3590,3595,3585,6728
|
|
20231206,100300,1445580735,3590,3590,3595,3590,5898
|
|
20231206,100200,1424398210,3585,3580,3585,3575,5465
|
|
20231206,100100,1404816330,3575,3570,3575,3565,1994
|
|
20231206,100000,1397690545,3570,3565,3570,3565,1041
|
|
20231206,095900,1393979225,3565,3565,3565,3565,125
|
|
20231206,095800,1393533600,3570,3560,3570,3555,1530
|
|
20231206,095700,1388089570,3555,3565,3565,3555,6570
|
|
20231206,095600,1364709575,3560,3550,3560,3550,2486
|
|
20231206,095500,1355859555,3550,3555,3560,3550,1911
|
|
20231206,095400,1349069440,3555,3560,3565,3555,519
|
|
20231206,095300,1347224090,3560,3565,3565,3555,1677
|
|
20231206,095200,1341248155,3565,3575,3575,3565,1292
|
|
20231206,095100,1336629415,3575,3585,3585,3570,3412
|
|
20231206,095000,1324429040,3580,3570,3580,3570,3720
|
|
20231206,094900,1311131740,3570,3560,3575,3550,1856
|
|
20231206,094800,1304519575,3560,3555,3560,3550,2015
|
|
20231206,094700,1297361275,3550,3540,3555,3535,10428
|
|
20231206,094600,1260415295,3545,3550,3555,3540,12800
|
|
20231206,094500,1215037450,3550,3550,3550,3545,1603
|
|
20231206,094400,1209349315,3550,3550,3555,3545,3392
|
|
20231206,094300,1197315895,3550,3555,3555,3550,2133
|
|
20231206,094200,1189743615,3550,3555,3560,3550,1154
|
|
20231206,094100,1185643900,3555,3550,3560,3550,3787
|
|
20231206,094000,1172175425,3555,3550,3555,3550,4505
|
|
20231206,093900,1156179035,3550,3555,3560,3550,3063
|
|
20231206,093800,1145290335,3555,3560,3565,3555,5208
|
|
20231206,093700,1126773800,3560,3560,3570,3560,4620
|
|
20231206,093600,1110326485,3560,3565,3565,3560,928
|
|
20231206,093500,1107021555,3560,3555,3565,3555,3163
|
|
20231206,093400,1095765535,3555,3560,3560,3555,2811
|
|
20231206,093300,1085763450,3560,3555,3560,3555,3722
|
|
20231206,093200,1072527080,3555,3560,3560,3555,5433
|
|
20231206,093100,1053191475,3565,3580,3585,3565,9827
|
|
20231206,093000,1018091250,3580,3585,3590,3580,4161
|
|
20231206,092900,1003180190,3585,3580,3585,3580,5409
|
|
20231206,092800,983807200,3575,3575,3580,3575,2300
|
|
20231206,092700,975584695,3575,3575,3580,3570,8876
|
|
20231206,092600,943860375,3575,3575,3580,3575,383
|
|
20231206,092500,942491100,3580,3575,3580,3575,2407
|
|
20231206,092400,933878935,3575,3580,3580,3575,8147
|
|
20231206,092300,904723095,3580,3585,3585,3575,6389
|
|
20231206,092200,881841725,3585,3595,3600,3580,11716
|
|
20231206,092100,839808290,3600,3610,3610,3590,10161
|
|
20231206,092000,803252810,3615,3595,3615,3595,10298
|
|
20231206,091900,766143940,3595,3595,3600,3595,2079
|
|
20231206,091800,758669435,3595,3580,3600,3580,4504
|
|
20231206,091700,742487105,3580,3580,3590,3580,1060
|
|
20231206,091600,738684785,3575,3580,3580,3575,2519
|
|
20231206,091500,729671130,3580,3580,3590,3580,12972
|
|
20231206,091400,683208565,3580,3580,3580,3570,3175
|
|
20231206,091300,671862530,3575,3575,3580,3570,1506
|
|
20231206,091200,666471835,3570,3570,3570,3570,4738
|
|
20231206,091100,649557175,3570,3570,3580,3570,8245
|
|
20231206,091000,620095725,3570,3585,3585,3570,5565
|
|
20231206,090900,600193565,3585,3585,3590,3580,9413
|
|
20231206,090800,566418970,3585,3590,3595,3580,12149
|
|
20231206,090700,522809585,3590,3590,3600,3590,7547
|
|
20231206,090600,495693070,3590,3600,3600,3590,6862
|
|
20231206,090500,471029365,3600,3580,3600,3575,16174
|
|
20231206,090400,413133640,3595,3600,3600,3575,17217
|
|
20231206,090300,351349735,3600,3595,3610,3590,17647
|
|
20231206,090200,287807920,3590,3575,3610,3570,31856
|
|
20231206,090100,173531505,3575,3595,3600,3575,20069
|
|
20231206,090000,101580280,3590,3545,3595,3545,26762
|