601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,185700,14699056365,3370,3370,3370,3370,0
|
|
20231207,185600,14699056365,3370,3370,3370,3370,0
|
|
20231207,185500,14699056365,3370,3370,3370,3370,0
|
|
20231207,185400,14699056365,3370,3370,3370,3370,0
|
|
20231207,185300,14699056365,3370,3370,3370,3370,0
|
|
20231207,185200,14699056365,3370,3370,3370,3370,0
|
|
20231207,185100,14699056365,3370,3370,3370,3370,0
|
|
20231207,185000,14699056365,3370,3370,3370,3370,0
|
|
20231207,184900,14699056365,3370,3370,3370,3370,0
|
|
20231207,184800,14699056365,3370,3370,3370,3370,0
|
|
20231207,184700,14699056365,3370,3370,3370,3370,0
|
|
20231207,184600,14699056365,3370,3370,3370,3370,0
|
|
20231207,184500,14699056365,3370,3370,3370,3370,0
|
|
20231207,184400,14699056365,3370,3370,3370,3370,0
|
|
20231207,184300,14699056365,3370,3370,3370,3370,0
|
|
20231207,184200,14699056365,3370,3370,3370,3370,0
|
|
20231207,184100,14699056365,3370,3370,3370,3370,0
|
|
20231207,184000,14699056365,3370,3370,3370,3370,0
|
|
20231207,183900,14699056365,3370,3370,3370,3370,0
|
|
20231207,183800,14699056365,3370,3370,3370,3370,0
|
|
20231207,183700,14699056365,3370,3370,3370,3370,0
|
|
20231207,183600,14699056365,3370,3370,3370,3370,0
|
|
20231207,183500,14699056365,3370,3370,3370,3370,0
|
|
20231207,183400,14699056365,3370,3370,3370,3370,0
|
|
20231207,183300,14699056365,3370,3370,3370,3370,0
|
|
20231207,183200,14699056365,3370,3370,3370,3370,0
|
|
20231207,183100,14699056365,3370,3370,3370,3370,0
|
|
20231207,183000,14699056365,3370,3370,3370,3370,0
|
|
20231207,182900,14699056365,3370,3370,3370,3370,0
|
|
20231207,182800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,182700,14699056365,3370,3370,3370,3370,0
|
|
20231207,182600,14699056365,3370,3370,3370,3370,0
|
|
20231207,182500,14699056365,3370,3370,3370,3370,0
|
|
20231207,182400,14699056365,3370,3370,3370,3370,0
|
|
20231207,182300,14699056365,3370,3370,3370,3370,0
|
|
20231207,182200,14699056365,3370,3370,3370,3370,0
|
|
20231207,182100,14699056365,3370,3370,3370,3370,0
|
|
20231207,182000,14699056365,3370,3370,3370,3370,0
|
|
20231207,181900,14699056365,3370,3370,3370,3370,0
|
|
20231207,181800,14699056365,3370,3370,3370,3370,0
|
|
20231207,181700,14699056365,3370,3370,3370,3370,0
|
|
20231207,181600,14699056365,3370,3370,3370,3370,0
|
|
20231207,181500,14699056365,3370,3370,3370,3370,0
|
|
20231207,181400,14699056365,3370,3370,3370,3370,0
|
|
20231207,181300,14699056365,3370,3370,3370,3370,0
|
|
20231207,181200,14699056365,3370,3370,3370,3370,0
|
|
20231207,181100,14699056365,3370,3370,3370,3370,0
|
|
20231207,181000,14699056365,3370,3370,3370,3370,0
|
|
20231207,180900,14699056365,3370,3370,3370,3370,0
|
|
20231207,180800,14699056365,3370,3370,3370,3370,0
|
|
20231207,180700,14699056365,3370,3370,3370,3370,0
|
|
20231207,180600,14699056365,3370,3370,3370,3370,0
|
|
20231207,180500,14699056365,3370,3370,3370,3370,0
|
|
20231207,180400,14699056365,3370,3370,3370,3370,0
|
|
20231207,180300,14699056365,3370,3370,3370,3370,0
|
|
20231207,180200,14699056365,3370,3370,3370,3370,0
|
|
20231207,180100,14699056365,3370,3370,3370,3370,0
|
|
20231207,180000,14699056365,3370,3370,3370,3370,0
|
|
20231207,175900,14699056365,3370,3370,3370,3370,0
|
|
20231207,175800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,175700,14699056365,3370,3370,3370,3370,0
|
|
20231207,175600,14699056365,3370,3370,3370,3370,0
|
|
20231207,175500,14699056365,3370,3370,3370,3370,0
|
|
20231207,175400,14699056365,3370,3370,3370,3370,0
|
|
20231207,175300,14699056365,3370,3370,3370,3370,0
|
|
20231207,175200,14699056365,3370,3370,3370,3370,0
|
|
20231207,175100,14699056365,3370,3370,3370,3370,0
|
|
20231207,175000,14699056365,3370,3370,3370,3370,0
|
|
20231207,174900,14699056365,3370,3370,3370,3370,0
|
|
20231207,174800,14699056365,3370,3370,3370,3370,0
|
|
20231207,174700,14699056365,3370,3370,3370,3370,0
|
|
20231207,174600,14699056365,3370,3370,3370,3370,0
|
|
20231207,174500,14699056365,3370,3370,3370,3370,0
|
|
20231207,174400,14699056365,3370,3370,3370,3370,0
|
|
20231207,174300,14699056365,3370,3370,3370,3370,0
|
|
20231207,174200,14699056365,3370,3370,3370,3370,0
|
|
20231207,174100,14699056365,3370,3370,3370,3370,0
|
|
20231207,174000,14699056365,3370,3370,3370,3370,0
|
|
20231207,173900,14699056365,3370,3370,3370,3370,0
|
|
20231207,173800,14699056365,3370,3370,3370,3370,0
|
|
20231207,173700,14699056365,3370,3370,3370,3370,0
|
|
20231207,173600,14699056365,3370,3370,3370,3370,0
|
|
20231207,173500,14699056365,3370,3370,3370,3370,0
|
|
20231207,173400,14699056365,3370,3370,3370,3370,0
|
|
20231207,173300,14699056365,3370,3370,3370,3370,0
|
|
20231207,173200,14699056365,3370,3370,3370,3370,0
|
|
20231207,173100,14699056365,3370,3370,3370,3370,0
|
|
20231207,173000,14699056365,3370,3370,3370,3370,0
|
|
20231207,172900,14699056365,3370,3370,3370,3370,0
|
|
20231207,172800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,172700,14699056365,3370,3370,3370,3370,0
|
|
20231207,172600,14699056365,3370,3370,3370,3370,0
|
|
20231207,172500,14699056365,3370,3370,3370,3370,0
|
|
20231207,172400,14699056365,3370,3370,3370,3370,0
|
|
20231207,172300,14699056365,3370,3370,3370,3370,0
|
|
20231207,172200,14699056365,3370,3370,3370,3370,0
|
|
20231207,172100,14699056365,3370,3370,3370,3370,0
|
|
20231207,172000,14699056365,3370,3370,3370,3370,0
|
|
20231207,171900,14699056365,3370,3370,3370,3370,0
|
|
20231207,171800,14699056365,3370,3370,3370,3370,0
|
|
20231207,171700,14699056365,3370,3370,3370,3370,0
|
|
20231207,171600,14699056365,3370,3370,3370,3370,0
|
|
20231207,171500,14699056365,3370,3370,3370,3370,0
|
|
20231207,171400,14699056365,3370,3370,3370,3370,0
|
|
20231207,171300,14699056365,3370,3370,3370,3370,0
|
|
20231207,171200,14699056365,3370,3370,3370,3370,0
|
|
20231207,171100,14699056365,3370,3370,3370,3370,0
|
|
20231207,171000,14699056365,3370,3370,3370,3370,0
|
|
20231207,170900,14699056365,3370,3370,3370,3370,0
|
|
20231207,170800,14699056365,3370,3370,3370,3370,0
|
|
20231207,170700,14699056365,3370,3370,3370,3370,0
|
|
20231207,170600,14699056365,3370,3370,3370,3370,0
|
|
20231207,170500,14699056365,3370,3370,3370,3370,0
|
|
20231207,170400,14699056365,3370,3370,3370,3370,0
|
|
20231207,170300,14699056365,3370,3370,3370,3370,0
|
|
20231207,170200,14699056365,3370,3370,3370,3370,0
|
|
20231207,170100,14699056365,3370,3370,3370,3370,0
|
|
20231207,170000,14699056365,3370,3370,3370,3370,0
|
|
20231207,165900,14699056365,3370,3370,3370,3370,0
|
|
20231207,165800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,165700,14699056365,3370,3370,3370,3370,0
|
|
20231207,165600,14699056365,3370,3370,3370,3370,0
|
|
20231207,165500,14699056365,3370,3370,3370,3370,0
|
|
20231207,165400,14699056365,3370,3370,3370,3370,0
|
|
20231207,165300,14699056365,3370,3370,3370,3370,0
|
|
20231207,165200,14699056365,3370,3370,3370,3370,0
|
|
20231207,165100,14699056365,3370,3370,3370,3370,0
|
|
20231207,165000,14699056365,3370,3370,3370,3370,0
|
|
20231207,164900,14699056365,3370,3370,3370,3370,0
|
|
20231207,164800,14699056365,3370,3370,3370,3370,0
|
|
20231207,164700,14699056365,3370,3370,3370,3370,0
|
|
20231207,164600,14699056365,3370,3370,3370,3370,0
|
|
20231207,164500,14699056365,3370,3370,3370,3370,0
|
|
20231207,164400,14699056365,3370,3370,3370,3370,0
|
|
20231207,164300,14699056365,3370,3370,3370,3370,0
|
|
20231207,164200,14699056365,3370,3370,3370,3370,0
|
|
20231207,164100,14699056365,3370,3370,3370,3370,0
|
|
20231207,164000,14699056365,3370,3370,3370,3370,0
|
|
20231207,163900,14699056365,3370,3370,3370,3370,0
|
|
20231207,163800,14699056365,3370,3370,3370,3370,0
|
|
20231207,163700,14699056365,3370,3370,3370,3370,0
|
|
20231207,163600,14699056365,3370,3370,3370,3370,0
|
|
20231207,163500,14699056365,3370,3370,3370,3370,0
|
|
20231207,163400,14699056365,3370,3370,3370,3370,0
|
|
20231207,163300,14699056365,3370,3370,3370,3370,0
|
|
20231207,163200,14699056365,3370,3370,3370,3370,0
|
|
20231207,163100,14699056365,3370,3370,3370,3370,0
|
|
20231207,163000,14699056365,3370,3370,3370,3370,0
|
|
20231207,162900,14699056365,3370,3370,3370,3370,0
|
|
20231207,162800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,162700,14699056365,3370,3370,3370,3370,0
|
|
20231207,162600,14699056365,3370,3370,3370,3370,0
|
|
20231207,162500,14699056365,3370,3370,3370,3370,0
|
|
20231207,162400,14699056365,3370,3370,3370,3370,0
|
|
20231207,162300,14699056365,3370,3370,3370,3370,0
|
|
20231207,162200,14699056365,3370,3370,3370,3370,0
|
|
20231207,162100,14699056365,3370,3370,3370,3370,0
|
|
20231207,162000,14699056365,3370,3370,3370,3370,0
|
|
20231207,161900,14699056365,3370,3370,3370,3370,0
|
|
20231207,161800,14699056365,3370,3370,3370,3370,0
|
|
20231207,161700,14699056365,3370,3370,3370,3370,0
|
|
20231207,161600,14699056365,3370,3370,3370,3370,0
|
|
20231207,161500,14699056365,3370,3370,3370,3370,0
|
|
20231207,161400,14699056365,3370,3370,3370,3370,0
|
|
20231207,161300,14699056365,3370,3370,3370,3370,0
|
|
20231207,161200,14699056365,3370,3370,3370,3370,0
|
|
20231207,161100,14699056365,3370,3370,3370,3370,0
|
|
20231207,161000,14699056365,3370,3370,3370,3370,0
|
|
20231207,160900,14699056365,3370,3370,3370,3370,0
|
|
20231207,160800,14699056365,3370,3370,3370,3370,0
|
|
20231207,160700,14699056365,3370,3370,3370,3370,0
|
|
20231207,160600,14699056365,3370,3370,3370,3370,0
|
|
20231207,160500,14699056365,3370,3370,3370,3370,0
|
|
20231207,160400,14699056365,3370,3370,3370,3370,0
|
|
20231207,160300,14699056365,3370,3370,3370,3370,0
|
|
20231207,160200,14699056365,3370,3370,3370,3370,0
|
|
20231207,160100,14699056365,3370,3370,3370,3370,0
|
|
20231207,160000,14699056365,3370,3370,3370,3370,0
|
|
20231207,155900,14699056365,3370,3370,3370,3370,0
|
|
20231207,155800,14699056365,3370,3370,3370,3370,47333
|
|
20231207,155700,14699056365,3370,3370,3370,3370,0
|
|
20231207,155600,14699056365,3370,3370,3370,3370,0
|
|
20231207,155500,14699056365,3370,3370,3370,3370,0
|
|
20231207,155400,14699056365,3370,3370,3370,3370,0
|
|
20231207,155300,14699056365,3370,3370,3370,3370,0
|
|
20231207,155200,14699056365,3370,3370,3370,3370,0
|
|
20231207,155100,14699056365,3370,3370,3370,3370,0
|
|
20231207,155000,14699056365,3370,3370,3370,3370,0
|
|
20231207,154900,14699056365,3370,3370,3370,3370,0
|
|
20231207,154800,14699056365,3370,3370,3370,3370,0
|
|
20231207,154700,14699056365,3370,3370,3370,3370,0
|
|
20231207,154600,14699056365,3370,3370,3370,3370,0
|
|
20231207,154500,14699056365,3370,3370,3370,3370,0
|
|
20231207,154400,14699056365,3370,3370,3370,3370,0
|
|
20231207,154300,14699056365,3370,3370,3370,3370,0
|
|
20231207,154200,14699056365,3370,3370,3370,3370,0
|
|
20231207,154100,14699056365,3370,3370,3370,3370,0
|
|
20231207,154000,14699056365,3370,3370,3370,3370,0
|
|
20231207,153900,14699056365,3370,3370,3370,3370,0
|
|
20231207,153800,14699056365,3370,3370,3370,3370,0
|
|
20231207,153700,14699056365,3370,3370,3370,3370,0
|
|
20231207,153600,14699056365,3370,3370,3370,3370,0
|
|
20231207,153500,14699056365,3370,3370,3370,3370,0
|
|
20231207,153400,14699056365,3370,3370,3370,3370,0
|
|
20231207,153300,14699056365,3370,3370,3370,3370,0
|
|
20231207,153200,14699056365,3370,3370,3370,3370,0
|
|
20231207,153100,14699056365,3370,3370,3370,3370,0
|
|
20231207,153000,14699056365,3370,3370,3370,3370,47333
|
|
20231207,152900,14539544155,3370,3370,3370,3370,0
|
|
20231207,152800,14539544155,3370,3370,3370,3370,0
|
|
20231207,152700,14539544155,3370,3370,3370,3370,0
|
|
20231207,152600,14539544155,3370,3370,3370,3370,0
|
|
20231207,152500,14539544155,3370,3370,3370,3370,0
|
|
20231207,152400,14539544155,3370,3370,3370,3370,0
|
|
20231207,152300,14539544155,3370,3370,3370,3370,0
|
|
20231207,152200,14539544155,3370,3370,3370,3370,0
|
|
20231207,152100,14539544155,3370,3370,3370,3370,0
|
|
20231207,152000,14539544155,3370,3370,3370,3370,0
|
|
20231207,151900,14539544155,3370,3355,3370,3350,23195
|
|
20231207,151800,14461592905,3360,3355,3365,3355,6039
|
|
20231207,151700,14441310340,3355,3355,3365,3355,4521
|
|
20231207,151600,14426127075,3355,3360,3365,3355,9920
|
|
20231207,151500,14392804105,3360,3365,3365,3360,5132
|
|
20231207,151400,14375548720,3360,3360,3365,3360,1586
|
|
20231207,151300,14370216430,3360,3360,3365,3355,2713
|
|
20231207,151200,14361095775,3360,3360,3360,3355,2431
|
|
20231207,151100,14352927715,3360,3360,3360,3355,3813
|
|
20231207,151000,14340132080,3355,3360,3360,3350,3289
|
|
20231207,150900,14329104130,3355,3355,3360,3355,2579
|
|
20231207,150800,14320451535,3360,3355,3360,3355,2942
|
|
20231207,150700,14310574165,3355,3355,3360,3355,3126
|
|
20231207,150600,14300084720,3355,3365,3365,3355,8526
|
|
20231207,150500,14271445620,3370,3370,3370,3365,7153
|
|
20231207,150400,14247370890,3370,3370,3375,3370,14660
|
|
20231207,150300,14197966140,3370,3370,3370,3365,2355
|
|
20231207,150200,14190030070,3370,3370,3370,3370,2863
|
|
20231207,150100,14180381760,3370,3365,3375,3365,14424
|
|
20231207,150000,14131753085,3365,3370,3370,3365,13741
|
|
20231207,145900,14085466805,3370,3370,3370,3365,2863
|
|
20231207,145800,14075818650,3370,3375,3375,3370,8929
|
|
20231207,145700,14045705295,3375,3360,3375,3360,14471
|
|
20231207,145600,13996971310,3355,3365,3365,3355,9020
|
|
20231207,145500,13966683610,3365,3360,3365,3360,4537
|
|
20231207,145400,13951434045,3355,3360,3360,3355,1267
|
|
20231207,145300,13947180295,3355,3350,3360,3350,665
|
|
20231207,145200,13944949180,3350,3360,3360,3350,1403
|
|
20231207,145100,13940245745,3360,3350,3360,3350,2906
|
|
20231207,145000,13930504480,3350,3350,3350,3345,699
|
|
20231207,144900,13928162840,3350,3345,3350,3345,6573
|
|
20231207,144800,13906147675,3350,3345,3350,3340,3828
|
|
20231207,144700,13893340100,3345,3345,3345,3340,662
|
|
20231207,144600,13891127435,3345,3350,3350,3340,3819
|
|
20231207,144500,13878356385,3345,3345,3350,3345,1456
|
|
20231207,144400,13873481060,3345,3350,3350,3345,1594
|
|
20231207,144300,13868149025,3345,3345,3350,3345,774
|
|
20231207,144200,13865559670,3350,3350,3350,3350,2327
|
|
20231207,144100,13857764220,3350,3340,3350,3340,4204
|
|
20231207,144000,13843707845,3340,3345,3345,3340,2505
|
|
20231207,143900,13835341120,3345,3345,3345,3340,840
|
|
20231207,143800,13832534640,3345,3340,3345,3340,5873
|
|
20231207,143700,13812891705,3345,3340,3345,3340,538
|
|
20231207,143600,13811093130,3345,3340,3345,3340,5147
|
|
20231207,143500,13793901600,3345,3350,3350,3345,3176
|
|
20231207,143400,13783274610,3350,3345,3350,3345,1700
|
|
20231207,143300,13777583100,3345,3345,3350,3345,1897
|
|
20231207,143200,13771237630,3345,3350,3350,3345,3002
|
|
20231207,143100,13761191380,3350,3350,3350,3345,3446
|
|
20231207,143000,13749651080,3350,3345,3350,3345,1075
|
|
20231207,142900,13746049980,3345,3345,3345,3340,5681
|
|
20231207,142800,13727047050,3345,3335,3345,3335,4254
|
|
20231207,142700,13712830275,3340,3340,3340,3335,4487
|
|
20231207,142600,13697850450,3340,3345,3345,3340,1720
|
|
20231207,142500,13692104900,3340,3330,3340,3325,7613
|
|
20231207,142400,13666685965,3335,3335,3335,3325,16048
|
|
20231207,142300,13613251740,3335,3335,3335,3335,4131
|
|
20231207,142200,13599474855,3335,3335,3340,3330,2895
|
|
20231207,142100,13589817740,3340,3340,3340,3335,2032
|
|
20231207,142000,13583033365,3340,3345,3345,3340,12554
|
|
20231207,141900,13541055890,3345,3335,3345,3335,5791
|
|
20231207,141800,13521700390,3335,3325,3335,3325,8643
|
|
20231207,141700,13492936875,3325,3325,3325,3320,1996
|
|
20231207,141600,13486301935,3325,3320,3335,3320,15313
|
|
20231207,141500,13435395175,3320,3325,3325,3320,3936
|
|
20231207,141400,13422327355,3325,3325,3325,3315,7318
|
|
20231207,141300,13398031415,3315,3320,3325,3315,10773
|
|
20231207,141200,13362286920,3325,3315,3325,3315,6903
|
|
20231207,141100,13339380140,3315,3315,3315,3310,9437
|
|
20231207,141000,13308106630,3310,3310,3315,3305,8463
|
|
20231207,140900,13280093450,3310,3305,3315,3305,7514
|
|
20231207,140800,13255248285,3305,3300,3310,3300,12550
|
|
20231207,140700,13213775215,3300,3310,3315,3300,38233
|
|
20231207,140600,13087315710,3315,3320,3320,3310,15885
|
|
20231207,140500,13034673335,3315,3320,3325,3315,20394
|
|
20231207,140400,12967022650,3320,3325,3330,3320,9533
|
|
20231207,140300,12935355300,3330,3330,3335,3325,7924
|
|
20231207,140200,12908980255,3325,3330,3330,3325,9821
|
|
20231207,140100,12876276835,3330,3325,3330,3315,12445
|
|
20231207,140000,12834921685,3325,3330,3330,3320,12242
|
|
20231207,135900,12794252355,3325,3330,3330,3325,14990
|
|
20231207,135800,12744392805,3330,3335,3340,3330,10595
|
|
20231207,135700,12709095475,3335,3340,3345,3335,8402
|
|
20231207,135600,12681053545,3340,3335,3340,3335,1022
|
|
20231207,135500,12677640930,3335,3340,3340,3330,6488
|
|
20231207,135400,12655981020,3340,3345,3345,3335,18398
|
|
20231207,135300,12594578640,3345,3350,3350,3345,10103
|
|
20231207,135200,12560757410,3350,3350,3350,3350,6802
|
|
20231207,135100,12537970710,3350,3350,3350,3335,17322
|
|
20231207,135000,12480061400,3350,3350,3355,3350,7157
|
|
20231207,134900,12456071730,3355,3355,3360,3350,18822
|
|
20231207,134800,12392974070,3360,3375,3380,3355,34837
|
|
20231207,134700,12275813700,3380,3390,3390,3370,5820
|
|
20231207,134600,12256162990,3380,3380,3390,3380,3170
|
|
20231207,134500,12245423050,3380,3375,3385,3375,6808
|
|
20231207,134400,12222411260,3375,3390,3390,3375,16221
|
|
20231207,134300,12167593005,3390,3395,3395,3385,492
|
|
20231207,134200,12165925075,3385,3390,3400,3385,5910
|
|
20231207,134100,12145903025,3390,3390,3390,3385,469
|
|
20231207,134000,12144314115,3385,3390,3390,3385,3076
|
|
20231207,133900,12133886800,3400,3390,3400,3385,1941
|
|
20231207,133800,12127303355,3390,3400,3400,3385,1505
|
|
20231207,133700,12122200575,3400,3400,3400,3390,9126
|
|
20231207,133600,12091181560,3405,3400,3405,3400,1901
|
|
20231207,133500,12084716155,3395,3395,3400,3390,3509
|
|
20231207,133400,12072804990,3390,3390,3390,3385,1900
|
|
20231207,133300,12066365680,3390,3385,3390,3385,539
|
|
20231207,133200,12064540350,3385,3385,3385,3385,213
|
|
20231207,133100,12063819345,3385,3380,3385,3380,554
|
|
20231207,133000,12061944060,3380,3380,3380,3380,2014
|
|
20231207,132900,12055136740,3380,3380,3385,3380,3764
|
|
20231207,132800,12042414390,3385,3390,3390,3380,4156
|
|
20231207,132700,12028358245,3385,3380,3385,3380,8274
|
|
20231207,132600,12000351900,3385,3380,3385,3375,1114
|
|
20231207,132500,11996586230,3380,3375,3380,3375,6015
|
|
20231207,132400,11976259230,3375,3380,3385,3375,8348
|
|
20231207,132300,11948059195,3380,3385,3385,3380,3020
|
|
20231207,132200,11937847390,3380,3380,3390,3375,7020
|
|
20231207,132100,11914112360,3375,3380,3385,3375,1895
|
|
20231207,132000,11907709400,3375,3390,3390,3375,10871
|
|
20231207,131900,11870984605,3385,3385,3385,3385,1084
|
|
20231207,131800,11867315265,3385,3385,3385,3380,3707
|
|
20231207,131700,11854770805,3390,3395,3395,3390,1456
|
|
20231207,131600,11849834945,3395,3395,3395,3390,1249
|
|
20231207,131500,11845599605,3395,3395,3395,3385,3067
|
|
20231207,131400,11835196885,3390,3395,3400,3390,1484
|
|
20231207,131300,11830160320,3400,3400,3400,3390,26654
|
|
20231207,131200,11739693015,3400,3415,3415,3400,9437
|
|
20231207,131100,11707565850,3415,3415,3415,3410,1065
|
|
20231207,131000,11703930980,3410,3410,3410,3405,1089
|
|
20231207,130900,11700218490,3410,3410,3410,3405,1825
|
|
20231207,130800,11693998085,3410,3415,3415,3410,2642
|
|
20231207,130700,11684981325,3415,3415,3420,3415,1557
|
|
20231207,130600,11679663670,3420,3415,3420,3415,29
|
|
20231207,130500,11679564495,3420,3415,3420,3415,2249
|
|
20231207,130400,11671879620,3415,3420,3420,3400,40252
|
|
20231207,130300,11534907610,3420,3410,3420,3405,9677
|
|
20231207,130200,11501914300,3410,3420,3430,3410,8242
|
|
20231207,130100,11473746310,3425,3425,3425,3425,1049
|
|
20231207,130000,11470153485,3425,3425,3425,3415,7167
|
|
20231207,125900,11445635670,3430,3425,3430,3425,4244
|
|
20231207,125800,11431081260,3430,3430,3430,3430,162
|
|
20231207,125700,11430525600,3430,3440,3440,3430,2241
|
|
20231207,125600,11422832210,3440,3435,3440,3435,710
|
|
20231207,125500,11420391310,3435,3430,3440,3430,6550
|
|
20231207,125400,11397921195,3430,3425,3430,3420,4807
|
|
20231207,125300,11381444860,3425,3425,3425,3415,4512
|
|
20231207,125200,11366010885,3420,3430,3430,3420,1920
|
|
20231207,125100,11359437395,3425,3425,3430,3425,1309
|
|
20231207,125000,11354954020,3425,3430,3430,3420,2917
|
|
20231207,124900,11344968695,3430,3430,3430,3430,147
|
|
20231207,124800,11344464485,3430,3430,3430,3425,1257
|
|
20231207,124700,11340153475,3425,3430,3430,3425,1195
|
|
20231207,124600,11336060595,3425,3435,3435,3415,11267
|
|
20231207,124500,11297499905,3435,3435,3440,3435,2448
|
|
20231207,124400,11289090815,3430,3435,3435,3420,5929
|
|
20231207,124300,11268780335,3430,3440,3440,3430,19750
|
|
20231207,124200,11200977335,3445,3450,3450,3440,4490
|
|
20231207,124100,11185512385,3455,3460,3465,3445,18533
|
|
20231207,124000,11121522330,3460,3460,3460,3460,3281
|
|
20231207,123900,11110170070,3460,3450,3460,3450,7080
|
|
20231207,123800,11085725655,3450,3445,3450,3445,6365
|
|
20231207,123700,11063770565,3445,3445,3450,3445,6332
|
|
20231207,123600,11041931750,3440,3445,3445,3440,2538
|
|
20231207,123500,11033188440,3440,3450,3450,3440,2824
|
|
20231207,123400,11023473540,3450,3440,3450,3440,6281
|
|
20231207,123300,11001847285,3440,3440,3445,3435,2049
|
|
20231207,123200,10994797325,3440,3425,3440,3425,21851
|
|
20231207,123100,10919858080,3425,3430,3430,3425,1281
|
|
20231207,123000,10915469680,3425,3440,3440,3425,4267
|
|
20231207,122900,10900818815,3440,3435,3440,3435,2302
|
|
20231207,122800,10892902485,3435,3430,3435,3425,5629
|
|
20231207,122700,10873585020,3430,3425,3430,3425,6487
|
|
20231207,122600,10851344125,3425,3430,3430,3420,692
|
|
20231207,122500,10848976910,3425,3420,3425,3420,1616
|
|
20231207,122400,10843443125,3420,3410,3430,3410,8243
|
|
20231207,122300,10815295130,3410,3420,3420,3410,8409
|
|
20231207,122200,10786555030,3420,3425,3430,3420,2361
|
|
20231207,122100,10778468610,3425,3425,3430,3420,4641
|
|
20231207,122000,10762573865,3430,3430,3430,3425,2159
|
|
20231207,121900,10755168500,3430,3430,3430,3430,1905
|
|
20231207,121800,10748634350,3430,3430,3430,3425,1774
|
|
20231207,121700,10742549765,3430,3430,3430,3425,1857
|
|
20231207,121600,10736183505,3425,3425,3430,3425,1983
|
|
20231207,121500,10729390525,3420,3415,3420,3415,1902
|
|
20231207,121400,10722890610,3415,3415,3420,3415,1292
|
|
20231207,121300,10718478070,3415,3425,3425,3415,11774
|
|
20231207,121200,10678189855,3425,3430,3435,3425,18355
|
|
20231207,121100,10615188815,3430,3425,3430,3425,13189
|
|
20231207,121000,10569989915,3425,3425,3425,3420,3790
|
|
20231207,120900,10557010695,3425,3420,3425,3415,6146
|
|
20231207,120800,10535993075,3420,3420,3420,3415,2392
|
|
20231207,120700,10527824100,3420,3420,3420,3415,2187
|
|
20231207,120600,10520353060,3420,3415,3420,3410,7927
|
|
20231207,120500,10493272520,3420,3420,3420,3420,2659
|
|
20231207,120400,10484178740,3420,3425,3425,3415,7762
|
|
20231207,120300,10457628955,3425,3415,3430,3410,8165
|
|
20231207,120200,10429740215,3410,3410,3420,3410,14430
|
|
20231207,120100,10380433775,3410,3395,3430,3395,39293
|
|
20231207,120000,10246558655,3395,3400,3400,3395,872
|
|
20231207,115900,10243594615,3400,3400,3400,3390,1268
|
|
20231207,115800,10239290250,3400,3395,3400,3385,6029
|
|
20231207,115700,10218813520,3395,3395,3400,3390,3265
|
|
20231207,115600,10207720725,3395,3390,3400,3390,3180
|
|
20231207,115500,10196917655,3395,3390,3400,3390,1032
|
|
20231207,115400,10193413915,3390,3395,3395,3390,2717
|
|
20231207,115300,10184193045,3395,3395,3395,3395,1552
|
|
20231207,115200,10178924005,3395,3395,3400,3395,1520
|
|
20231207,115100,10173763600,3400,3390,3400,3390,1273
|
|
20231207,115000,10169440895,3395,3395,3395,3390,5817
|
|
20231207,114900,10149721245,3395,3395,3395,3390,7371
|
|
20231207,114800,10124721710,3395,3400,3400,3390,10882
|
|
20231207,114700,10087773470,3395,3395,3400,3390,10203
|
|
20231207,114600,10053133740,3395,3390,3395,3385,5385
|
|
20231207,114500,10034871910,3385,3385,3385,3380,1588
|
|
20231207,114400,10029497755,3385,3375,3385,3375,7011
|
|
20231207,114300,10005803260,3375,3375,3380,3370,1028
|
|
20231207,114200,10002333725,3370,3375,3375,3370,2863
|
|
20231207,114100,9992678215,3375,3375,3375,3375,3677
|
|
20231207,114000,9980268340,3375,3380,3380,3375,851
|
|
20231207,113900,9977395380,3380,3380,3380,3375,5568
|
|
20231207,113800,9958602080,3375,3375,3380,3370,1724
|
|
20231207,113700,9952783550,3375,3375,3380,3370,3984
|
|
20231207,113600,9939336325,3375,3370,3375,3370,11609
|
|
20231207,113500,9900186545,3375,3375,3375,3370,4884
|
|
20231207,113400,9883703580,3375,3360,3375,3360,11490
|
|
20231207,113300,9844982340,3365,3360,3375,3355,7728
|
|
20231207,113200,9818969035,3360,3360,3360,3355,2029
|
|
20231207,113100,9812151605,3355,3355,3355,3350,4548
|
|
20231207,113000,9796895750,3350,3345,3355,3345,6754
|
|
20231207,112900,9774282850,3350,3350,3350,3350,3174
|
|
20231207,112800,9763649950,3350,3360,3360,3345,8942
|
|
20231207,112700,9733689755,3360,3340,3360,3340,14632
|
|
20231207,112600,9684635335,3340,3330,3340,3330,7156
|
|
20231207,112500,9660780350,3330,3335,3335,3330,5581
|
|
20231207,112400,9642188845,3335,3330,3340,3330,4761
|
|
20231207,112300,9626329515,3330,3340,3340,3330,8227
|
|
20231207,112200,9598898080,3340,3330,3340,3330,6660
|
|
20231207,112100,9576690260,3335,3325,3335,3325,16045
|
|
20231207,112000,9523272755,3325,3330,3330,3310,50281
|
|
20231207,111900,9356301765,3330,3345,3350,3330,29817
|
|
20231207,111800,9256795940,3345,3345,3355,3345,12233
|
|
20231207,111700,9215834395,3345,3340,3350,3340,6132
|
|
20231207,111600,9195328640,3340,3350,3355,3335,42207
|
|
20231207,111500,9054073890,3355,3355,3355,3350,9134
|
|
20231207,111400,9023433095,3355,3360,3360,3350,37448
|
|
20231207,111300,8897868220,3355,3375,3375,3355,40602
|
|
20231207,111200,8761206415,3375,3385,3390,3375,14520
|
|
20231207,111100,8712113650,3390,3395,3395,3385,4527
|
|
20231207,111000,8696768565,3395,3385,3395,3385,2164
|
|
20231207,110900,8689432270,3385,3390,3395,3385,3649
|
|
20231207,110800,8677065565,3390,3390,3390,3385,72
|
|
20231207,110700,8676821625,3390,3390,3390,3385,3702
|
|
20231207,110600,8664277735,3390,3385,3390,3385,3386
|
|
20231207,110500,8652811305,3385,3385,3385,3380,3552
|
|
20231207,110400,8640798085,3385,3385,3385,3380,3113
|
|
20231207,110300,8630271055,3385,3385,3385,3380,11723
|
|
20231207,110200,8590623765,3385,3390,3390,3385,1739
|
|
20231207,110100,8584736725,3390,3385,3390,3380,4520
|
|
20231207,110000,8569436120,3385,3390,3390,3385,1469
|
|
20231207,105900,8564463260,3385,3385,3395,3385,10688
|
|
20231207,105800,8528278130,3380,3385,3390,3380,3949
|
|
20231207,105700,8514922555,3380,3380,3395,3380,4729
|
|
20231207,105600,8498920495,3380,3380,3395,3380,13051
|
|
20231207,105500,8454796210,3380,3400,3400,3380,17419
|
|
20231207,105400,8395736110,3400,3400,3400,3390,4631
|
|
20231207,105300,8380013155,3400,3400,3400,3395,4663
|
|
20231207,105200,8364170345,3400,3400,3400,3395,2119
|
|
20231207,105100,8356972575,3400,3395,3400,3390,11752
|
|
20231207,105000,8317100020,3395,3385,3395,3385,4520
|
|
20231207,104900,8301787355,3385,3400,3400,3380,15647
|
|
20231207,104800,8248759925,3400,3400,3400,3390,6616
|
|
20231207,104700,8226279315,3400,3395,3400,3395,4358
|
|
20231207,104600,8211475190,3395,3420,3420,3385,10214
|
|
20231207,104500,8176767440,3420,3385,3420,3385,71945
|
|
20231207,104400,7932247740,3385,3400,3400,3385,12470
|
|
20231207,104300,7889972185,3400,3410,3435,3390,30021
|
|
20231207,104200,7787625430,3410,3390,3410,3385,8787
|
|
20231207,104100,7757794550,3390,3380,3390,3375,3333
|
|
20231207,104000,7746523205,3380,3370,3390,3370,9151
|
|
20231207,103900,7715594920,3370,3370,3375,3360,31540
|
|
20231207,103800,7609423515,3375,3375,3375,3370,15314
|
|
20231207,103700,7557760725,3375,3385,3385,3375,6433
|
|
20231207,103600,7536023140,3385,3380,3385,3380,8488
|
|
20231207,103500,7507333305,3385,3390,3395,3375,26813
|
|
20231207,103400,7416644790,3390,3405,3410,3390,36356
|
|
20231207,103300,7293189765,3405,3410,3415,3405,7322
|
|
20231207,103200,7268235975,3415,3405,3415,3405,2725
|
|
20231207,103100,7258944170,3405,3405,3410,3400,6497
|
|
20231207,103000,7236822065,3410,3410,3415,3405,6823
|
|
20231207,102900,7213561155,3405,3385,3410,3385,35869
|
|
20231207,102800,7091679100,3380,3395,3400,3380,26190
|
|
20231207,102700,7002944740,3395,3385,3395,3385,14513
|
|
20231207,102600,6953739145,3385,3390,3390,3380,10673
|
|
20231207,102500,6917594075,3390,3390,3390,3385,7535
|
|
20231207,102400,6892069150,3390,3395,3395,3375,28506
|
|
20231207,102300,6795563235,3390,3390,3400,3375,37280
|
|
20231207,102200,6669282100,3390,3395,3400,3385,23034
|
|
20231207,102100,6591118010,3395,3390,3400,3385,16989
|
|
20231207,102000,6533473070,3390,3380,3395,3375,34107
|
|
20231207,101900,6418140490,3380,3450,3455,3380,160936
|
|
20231207,101800,5868604160,3450,3450,3455,3445,12542
|
|
20231207,101700,5825352955,3450,3460,3465,3450,30468
|
|
20231207,101600,5720075310,3460,3455,3470,3450,10611
|
|
20231207,101500,5683346555,3450,3450,3455,3445,9612
|
|
20231207,101400,5650191500,3450,3445,3450,3440,6217
|
|
20231207,101300,5628774025,3445,3445,3445,3435,14252
|
|
20231207,101200,5579765600,3445,3440,3450,3435,16787
|
|
20231207,101100,5521973500,3440,3435,3440,3425,22141
|
|
20231207,101000,5445936715,3435,3435,3435,3420,29659
|
|
20231207,100900,5344290680,3430,3440,3445,3420,32190
|
|
20231207,100800,5233837915,3435,3440,3445,3425,61994
|
|
20231207,100700,5020818995,3445,3460,3465,3440,70064
|
|
20231207,100600,4779077505,3460,3485,3485,3450,54292
|
|
20231207,100500,4591222675,3485,3510,3510,3455,132643
|
|
20231207,100400,4129182385,3505,3540,3540,3505,75845
|
|
20231207,100300,3862636305,3540,3545,3555,3540,12796
|
|
20231207,100200,3817308395,3555,3550,3560,3545,3197
|
|
20231207,100100,3805956190,3550,3550,3550,3545,10374
|
|
20231207,100000,3769146750,3545,3560,3560,3545,11087
|
|
20231207,095900,3729762690,3550,3575,3575,3545,72653
|
|
20231207,095800,3471357635,3575,3570,3580,3570,5419
|
|
20231207,095700,3451999425,3580,3575,3580,3570,709
|
|
20231207,095600,3449467075,3575,3570,3580,3565,10223
|
|
20231207,095500,3412991820,3570,3575,3575,3565,22953
|
|
20231207,095400,3330968015,3575,3570,3575,3570,21807
|
|
20231207,095300,3253017835,3570,3570,3575,3570,6047
|
|
20231207,095200,3231410175,3575,3570,3575,3570,1137
|
|
20231207,095100,3227346025,3570,3570,3570,3565,5565
|
|
20231207,095000,3207479380,3565,3565,3570,3565,7233
|
|
20231207,094900,3181693215,3570,3575,3575,3565,10952
|
|
20231207,094800,3142627460,3570,3575,3575,3570,9010
|
|
20231207,094700,3110449160,3575,3570,3575,3565,6692
|
|
20231207,094600,3086556810,3565,3560,3565,3555,13840
|
|
20231207,094500,3037294920,3560,3565,3565,3555,13114
|
|
20231207,094400,2990658135,3560,3565,3565,3555,19610
|
|
20231207,094300,2920841320,3565,3570,3570,3565,11593
|
|
20231207,094200,2879505305,3570,3590,3595,3570,50536
|
|
20231207,094100,2698910525,3590,3585,3590,3580,4537
|
|
20231207,094000,2682652980,3580,3585,3590,3580,1586
|
|
20231207,093900,2676964840,3590,3585,3590,3585,587
|
|
20231207,093800,2674860295,3580,3595,3595,3580,11757
|
|
20231207,093700,2632733675,3590,3595,3600,3585,10280
|
|
20231207,093600,2595829055,3600,3595,3600,3595,513
|
|
20231207,093500,2593982525,3600,3605,3610,3595,10409
|
|
20231207,093400,2556488960,3605,3600,3610,3600,6931
|
|
20231207,093300,2531522345,3600,3590,3605,3590,13961
|
|
20231207,093200,2481324775,3590,3575,3590,3570,23061
|
|
20231207,093100,2398773555,3580,3570,3580,3565,12976
|
|
20231207,093000,2352456575,3570,3580,3580,3565,20448
|
|
20231207,092900,2279388015,3580,3585,3585,3575,7859
|
|
20231207,092800,2251265735,3585,3580,3590,3580,18064
|
|
20231207,092700,2186569295,3585,3590,3590,3580,7045
|
|
20231207,092600,2161320960,3590,3590,3595,3585,5448
|
|
20231207,092500,2141762635,3590,3580,3595,3580,15251
|
|
20231207,092400,2087117230,3580,3585,3590,3580,11910
|
|
20231207,092300,2044422270,3585,3585,3590,3575,35585
|
|
20231207,092200,1916917140,3590,3595,3600,3590,44533
|
|
20231207,092100,1756723060,3590,3600,3600,3590,8649
|
|
20231207,092000,1725634875,3600,3610,3615,3595,27769
|
|
20231207,091900,1625657595,3615,3630,3630,3605,13145
|
|
20231207,091800,1578093585,3630,3640,3640,3630,2865
|
|
20231207,091700,1567673845,3640,3625,3645,3625,11073
|
|
20231207,091600,1527430315,3610,3625,3630,3600,49767
|
|
20231207,091500,1347564825,3630,3630,3635,3620,9684
|
|
20231207,091400,1312446360,3630,3650,3655,3630,16904
|
|
20231207,091300,1250888310,3650,3650,3655,3645,7175
|
|
20231207,091200,1224691990,3650,3645,3650,3640,11807
|
|
20231207,091100,1181634615,3645,3650,3660,3640,18900
|
|
20231207,091000,1112632800,3650,3645,3655,3640,11650
|
|
20231207,090900,1070139040,3645,3635,3650,3620,24466
|
|
20231207,090800,981188445,3640,3620,3640,3620,10855
|
|
20231207,090700,941799185,3620,3600,3630,3600,24812
|
|
20231207,090600,852140005,3605,3605,3615,3605,6668
|
|
20231207,090500,828090530,3605,3590,3610,3580,5696
|
|
20231207,090400,807623080,3590,3585,3600,3580,9504
|
|
20231207,090300,773504800,3585,3570,3590,3560,16108
|
|
20231207,090200,716023405,3575,3585,3585,3555,51635
|
|
20231207,090100,531547345,3590,3595,3615,3580,44317
|
|
20231207,090000,372410405,3590,3620,3655,3590,102113
|