601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,185700,6375987005,3380,3380,3380,3380,0
|
|
20231208,185600,6375987005,3380,3380,3380,3380,0
|
|
20231208,185500,6375987005,3380,3380,3380,3380,0
|
|
20231208,185400,6375987005,3380,3380,3380,3380,0
|
|
20231208,185300,6375987005,3380,3380,3380,3380,0
|
|
20231208,185200,6375987005,3380,3380,3380,3380,0
|
|
20231208,185100,6375987005,3380,3380,3380,3380,0
|
|
20231208,185000,6375987005,3380,3380,3380,3380,0
|
|
20231208,184900,6375987005,3380,3380,3380,3380,0
|
|
20231208,184800,6375987005,3380,3380,3380,3380,0
|
|
20231208,184700,6375987005,3380,3380,3380,3380,0
|
|
20231208,184600,6375987005,3380,3380,3380,3380,0
|
|
20231208,184500,6375987005,3380,3380,3380,3380,0
|
|
20231208,184400,6375987005,3380,3380,3380,3380,0
|
|
20231208,184300,6375987005,3380,3380,3380,3380,0
|
|
20231208,184200,6375987005,3380,3380,3380,3380,0
|
|
20231208,184100,6375987005,3380,3380,3380,3380,0
|
|
20231208,184000,6375987005,3380,3380,3380,3380,0
|
|
20231208,183900,6375987005,3380,3380,3380,3380,0
|
|
20231208,183800,6375987005,3380,3380,3380,3380,0
|
|
20231208,183700,6375987005,3380,3380,3380,3380,0
|
|
20231208,183600,6375987005,3380,3380,3380,3380,0
|
|
20231208,183500,6375987005,3380,3380,3380,3380,0
|
|
20231208,183400,6375987005,3380,3380,3380,3380,0
|
|
20231208,183300,6375987005,3380,3380,3380,3380,0
|
|
20231208,183200,6375987005,3380,3380,3380,3380,0
|
|
20231208,183100,6375987005,3380,3380,3380,3380,0
|
|
20231208,183000,6375987005,3380,3380,3380,3380,0
|
|
20231208,182900,6375987005,3380,3380,3380,3380,0
|
|
20231208,182800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,182700,6375987005,3380,3380,3380,3380,0
|
|
20231208,182600,6375987005,3380,3380,3380,3380,0
|
|
20231208,182500,6375987005,3380,3380,3380,3380,0
|
|
20231208,182400,6375987005,3380,3380,3380,3380,0
|
|
20231208,182300,6375987005,3380,3380,3380,3380,0
|
|
20231208,182200,6375987005,3380,3380,3380,3380,0
|
|
20231208,182100,6375987005,3380,3380,3380,3380,0
|
|
20231208,182000,6375987005,3380,3380,3380,3380,0
|
|
20231208,181900,6375987005,3380,3380,3380,3380,0
|
|
20231208,181800,6375987005,3380,3380,3380,3380,0
|
|
20231208,181700,6375987005,3380,3380,3380,3380,0
|
|
20231208,181600,6375987005,3380,3380,3380,3380,0
|
|
20231208,181500,6375987005,3380,3380,3380,3380,0
|
|
20231208,181400,6375987005,3380,3380,3380,3380,0
|
|
20231208,181300,6375987005,3380,3380,3380,3380,0
|
|
20231208,181200,6375987005,3380,3380,3380,3380,0
|
|
20231208,181100,6375987005,3380,3380,3380,3380,0
|
|
20231208,181000,6375987005,3380,3380,3380,3380,0
|
|
20231208,180900,6375987005,3380,3380,3380,3380,0
|
|
20231208,180800,6375987005,3380,3380,3380,3380,0
|
|
20231208,180700,6375987005,3380,3380,3380,3380,0
|
|
20231208,180600,6375987005,3380,3380,3380,3380,0
|
|
20231208,180500,6375987005,3380,3380,3380,3380,0
|
|
20231208,180400,6375987005,3380,3380,3380,3380,0
|
|
20231208,180300,6375987005,3380,3380,3380,3380,0
|
|
20231208,180200,6375987005,3380,3380,3380,3380,0
|
|
20231208,180100,6375987005,3380,3380,3380,3380,0
|
|
20231208,180000,6375987005,3380,3380,3380,3380,0
|
|
20231208,175900,6375987005,3380,3380,3380,3380,0
|
|
20231208,175800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,175700,6375987005,3380,3380,3380,3380,0
|
|
20231208,175600,6375987005,3380,3380,3380,3380,0
|
|
20231208,175500,6375987005,3380,3380,3380,3380,0
|
|
20231208,175400,6375987005,3380,3380,3380,3380,0
|
|
20231208,175300,6375987005,3380,3380,3380,3380,0
|
|
20231208,175200,6375987005,3380,3380,3380,3380,0
|
|
20231208,175100,6375987005,3380,3380,3380,3380,0
|
|
20231208,175000,6375987005,3380,3380,3380,3380,0
|
|
20231208,174900,6375987005,3380,3380,3380,3380,0
|
|
20231208,174800,6375987005,3380,3380,3380,3380,0
|
|
20231208,174700,6375987005,3380,3380,3380,3380,0
|
|
20231208,174600,6375987005,3380,3380,3380,3380,0
|
|
20231208,174500,6375987005,3380,3380,3380,3380,0
|
|
20231208,174400,6375987005,3380,3380,3380,3380,0
|
|
20231208,174300,6375987005,3380,3380,3380,3380,0
|
|
20231208,174200,6375987005,3380,3380,3380,3380,0
|
|
20231208,174100,6375987005,3380,3380,3380,3380,0
|
|
20231208,174000,6375987005,3380,3380,3380,3380,0
|
|
20231208,173900,6375987005,3380,3380,3380,3380,0
|
|
20231208,173800,6375987005,3380,3380,3380,3380,0
|
|
20231208,173700,6375987005,3380,3380,3380,3380,0
|
|
20231208,173600,6375987005,3380,3380,3380,3380,0
|
|
20231208,173500,6375987005,3380,3380,3380,3380,0
|
|
20231208,173400,6375987005,3380,3380,3380,3380,0
|
|
20231208,173300,6375987005,3380,3380,3380,3380,0
|
|
20231208,173200,6375987005,3380,3380,3380,3380,0
|
|
20231208,173100,6375987005,3380,3380,3380,3380,0
|
|
20231208,173000,6375987005,3380,3380,3380,3380,0
|
|
20231208,172900,6375987005,3380,3380,3380,3380,0
|
|
20231208,172800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,172700,6375987005,3380,3380,3380,3380,0
|
|
20231208,172600,6375987005,3380,3380,3380,3380,0
|
|
20231208,172500,6375987005,3380,3380,3380,3380,0
|
|
20231208,172400,6375987005,3380,3380,3380,3380,0
|
|
20231208,172300,6375987005,3380,3380,3380,3380,0
|
|
20231208,172200,6375987005,3380,3380,3380,3380,0
|
|
20231208,172100,6375987005,3380,3380,3380,3380,0
|
|
20231208,172000,6375987005,3380,3380,3380,3380,0
|
|
20231208,171900,6375987005,3380,3380,3380,3380,0
|
|
20231208,171800,6375987005,3380,3380,3380,3380,0
|
|
20231208,171700,6375987005,3380,3380,3380,3380,0
|
|
20231208,171600,6375987005,3380,3380,3380,3380,0
|
|
20231208,171500,6375987005,3380,3380,3380,3380,0
|
|
20231208,171400,6375987005,3380,3380,3380,3380,0
|
|
20231208,171300,6375987005,3380,3380,3380,3380,0
|
|
20231208,171200,6375987005,3380,3380,3380,3380,0
|
|
20231208,171100,6375987005,3380,3380,3380,3380,0
|
|
20231208,171000,6375987005,3380,3380,3380,3380,0
|
|
20231208,170900,6375987005,3380,3380,3380,3380,0
|
|
20231208,170800,6375987005,3380,3380,3380,3380,0
|
|
20231208,170700,6375987005,3380,3380,3380,3380,0
|
|
20231208,170600,6375987005,3380,3380,3380,3380,0
|
|
20231208,170500,6375987005,3380,3380,3380,3380,0
|
|
20231208,170400,6375987005,3380,3380,3380,3380,0
|
|
20231208,170300,6375987005,3380,3380,3380,3380,0
|
|
20231208,170200,6375987005,3380,3380,3380,3380,0
|
|
20231208,170100,6375987005,3380,3380,3380,3380,0
|
|
20231208,170000,6375987005,3380,3380,3380,3380,0
|
|
20231208,165900,6375987005,3380,3380,3380,3380,0
|
|
20231208,165800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,165700,6375987005,3380,3380,3380,3380,0
|
|
20231208,165600,6375987005,3380,3380,3380,3380,0
|
|
20231208,165500,6375987005,3380,3380,3380,3380,0
|
|
20231208,165400,6375987005,3380,3380,3380,3380,0
|
|
20231208,165300,6375987005,3380,3380,3380,3380,0
|
|
20231208,165200,6375987005,3380,3380,3380,3380,0
|
|
20231208,165100,6375987005,3380,3380,3380,3380,0
|
|
20231208,165000,6375987005,3380,3380,3380,3380,0
|
|
20231208,164900,6375987005,3380,3380,3380,3380,0
|
|
20231208,164800,6375987005,3380,3380,3380,3380,0
|
|
20231208,164700,6375987005,3380,3380,3380,3380,0
|
|
20231208,164600,6375987005,3380,3380,3380,3380,0
|
|
20231208,164500,6375987005,3380,3380,3380,3380,0
|
|
20231208,164400,6375987005,3380,3380,3380,3380,0
|
|
20231208,164300,6375987005,3380,3380,3380,3380,0
|
|
20231208,164200,6375987005,3380,3380,3380,3380,0
|
|
20231208,164100,6375987005,3380,3380,3380,3380,0
|
|
20231208,164000,6375987005,3380,3380,3380,3380,0
|
|
20231208,163900,6375987005,3380,3380,3380,3380,0
|
|
20231208,163800,6375987005,3380,3380,3380,3380,0
|
|
20231208,163700,6375987005,3380,3380,3380,3380,0
|
|
20231208,163600,6375987005,3380,3380,3380,3380,0
|
|
20231208,163500,6375987005,3380,3380,3380,3380,0
|
|
20231208,163400,6375987005,3380,3380,3380,3380,0
|
|
20231208,163300,6375987005,3380,3380,3380,3380,0
|
|
20231208,163200,6375987005,3380,3380,3380,3380,0
|
|
20231208,163100,6375987005,3380,3380,3380,3380,0
|
|
20231208,163000,6375987005,3380,3380,3380,3380,0
|
|
20231208,162900,6375987005,3380,3380,3380,3380,0
|
|
20231208,162800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,162700,6375987005,3380,3380,3380,3380,0
|
|
20231208,162600,6375987005,3380,3380,3380,3380,0
|
|
20231208,162500,6375987005,3380,3380,3380,3380,0
|
|
20231208,162400,6375987005,3380,3380,3380,3380,0
|
|
20231208,162300,6375987005,3380,3380,3380,3380,0
|
|
20231208,162200,6375987005,3380,3380,3380,3380,0
|
|
20231208,162100,6375987005,3380,3380,3380,3380,0
|
|
20231208,162000,6375987005,3380,3380,3380,3380,0
|
|
20231208,161900,6375987005,3380,3380,3380,3380,0
|
|
20231208,161800,6375987005,3380,3380,3380,3380,0
|
|
20231208,161700,6375987005,3380,3380,3380,3380,0
|
|
20231208,161600,6375987005,3380,3380,3380,3380,0
|
|
20231208,161500,6375987005,3380,3380,3380,3380,0
|
|
20231208,161400,6375987005,3380,3380,3380,3380,0
|
|
20231208,161300,6375987005,3380,3380,3380,3380,0
|
|
20231208,161200,6375987005,3380,3380,3380,3380,0
|
|
20231208,161100,6375987005,3380,3380,3380,3380,0
|
|
20231208,161000,6375987005,3380,3380,3380,3380,0
|
|
20231208,160900,6375987005,3380,3380,3380,3380,0
|
|
20231208,160800,6375987005,3380,3380,3380,3380,0
|
|
20231208,160700,6375987005,3380,3380,3380,3380,0
|
|
20231208,160600,6375987005,3380,3380,3380,3380,0
|
|
20231208,160500,6375987005,3380,3380,3380,3380,0
|
|
20231208,160400,6375987005,3380,3380,3380,3380,0
|
|
20231208,160300,6375987005,3380,3380,3380,3380,0
|
|
20231208,160200,6375987005,3380,3380,3380,3380,0
|
|
20231208,160100,6375987005,3380,3380,3380,3380,0
|
|
20231208,160000,6375987005,3380,3380,3380,3380,0
|
|
20231208,155900,6375987005,3380,3380,3380,3380,0
|
|
20231208,155800,6375987005,3380,3380,3380,3380,33173
|
|
20231208,155700,6375987005,3380,3380,3380,3380,0
|
|
20231208,155600,6375987005,3380,3380,3380,3380,0
|
|
20231208,155500,6375987005,3380,3380,3380,3380,0
|
|
20231208,155400,6375987005,3380,3380,3380,3380,0
|
|
20231208,155300,6375987005,3380,3380,3380,3380,0
|
|
20231208,155200,6375987005,3380,3380,3380,3380,0
|
|
20231208,155100,6375987005,3380,3380,3380,3380,0
|
|
20231208,155000,6375987005,3380,3380,3380,3380,0
|
|
20231208,154900,6375987005,3380,3380,3380,3380,0
|
|
20231208,154800,6375987005,3380,3380,3380,3380,0
|
|
20231208,154700,6375987005,3380,3380,3380,3380,0
|
|
20231208,154600,6375987005,3380,3380,3380,3380,0
|
|
20231208,154500,6375987005,3380,3380,3380,3380,0
|
|
20231208,154400,6375987005,3380,3380,3380,3380,0
|
|
20231208,154300,6375987005,3380,3380,3380,3380,0
|
|
20231208,154200,6375987005,3380,3380,3380,3380,0
|
|
20231208,154100,6375987005,3380,3380,3380,3380,0
|
|
20231208,154000,6375987005,3380,3380,3380,3380,0
|
|
20231208,153900,6375987005,3380,3380,3380,3380,0
|
|
20231208,153800,6375987005,3380,3380,3380,3380,0
|
|
20231208,153700,6375987005,3380,3380,3380,3380,0
|
|
20231208,153600,6375987005,3380,3380,3380,3380,0
|
|
20231208,153500,6375987005,3380,3380,3380,3380,0
|
|
20231208,153400,6375987005,3380,3380,3380,3380,0
|
|
20231208,153300,6375987005,3380,3380,3380,3380,0
|
|
20231208,153200,6375987005,3380,3380,3380,3380,0
|
|
20231208,153100,6375987005,3380,3380,3380,3380,0
|
|
20231208,153000,6375987005,3380,3380,3380,3380,33173
|
|
20231208,152900,6263862265,3365,3365,3365,3365,0
|
|
20231208,152800,6263862265,3365,3365,3365,3365,0
|
|
20231208,152700,6263862265,3365,3365,3365,3365,0
|
|
20231208,152600,6263862265,3365,3365,3365,3365,0
|
|
20231208,152500,6263862265,3365,3365,3365,3365,0
|
|
20231208,152400,6263862265,3365,3365,3365,3365,0
|
|
20231208,152300,6263862265,3365,3365,3365,3365,0
|
|
20231208,152200,6263862265,3365,3365,3365,3365,0
|
|
20231208,152100,6263862265,3365,3365,3365,3365,0
|
|
20231208,152000,6263862265,3365,3365,3365,3365,0
|
|
20231208,151900,6263862265,3365,3375,3375,3365,10268
|
|
20231208,151800,6229281085,3375,3375,3375,3370,3434
|
|
20231208,151700,6217691395,3375,3375,3375,3375,437
|
|
20231208,151600,6216216520,3375,3370,3375,3370,5303
|
|
20231208,151500,6198324090,3370,3370,3370,3365,612
|
|
20231208,151400,6196263170,3370,3375,3375,3370,3843
|
|
20231208,151300,6183311195,3375,3370,3375,3370,2222
|
|
20231208,151200,6175822400,3370,3375,3375,3365,2419
|
|
20231208,151100,6167670865,3375,3370,3375,3370,974
|
|
20231208,151000,6164386335,3370,3370,3375,3365,8180
|
|
20231208,150900,6136817340,3370,3370,3370,3370,2290
|
|
20231208,150800,6129100040,3370,3365,3370,3365,2997
|
|
20231208,150700,6119011630,3370,3370,3370,3365,493
|
|
20231208,150600,6117352615,3370,3370,3370,3370,4829
|
|
20231208,150500,6101078885,3375,3375,3375,3370,310
|
|
20231208,150400,6100033210,3375,3375,3375,3370,2313
|
|
20231208,150300,6092229335,3370,3370,3375,3370,3756
|
|
20231208,150200,6079571565,3365,3365,3370,3365,3447
|
|
20231208,150100,6067961555,3365,3370,3370,3365,5008
|
|
20231208,150000,6051105360,3370,3365,3370,3365,2037
|
|
20231208,145900,6044245520,3370,3375,3375,3370,1135
|
|
20231208,145800,6040418175,3365,3370,3370,3365,1470
|
|
20231208,145700,6035466090,3370,3365,3370,3365,310
|
|
20231208,145600,6034422440,3365,3370,3370,3360,6829
|
|
20231208,145500,6011413305,3375,3370,3380,3370,401
|
|
20231208,145400,6010060455,3370,3385,3385,3370,13362
|
|
20231208,145300,5964936890,3385,3380,3385,3380,4246
|
|
20231208,145200,5950585400,3380,3380,3380,3375,3217
|
|
20231208,145100,5939712190,3380,3380,3380,3375,2238
|
|
20231208,145000,5932152230,3380,3355,3380,3355,16671
|
|
20231208,144900,5876021210,3355,3355,3360,3355,4487
|
|
20231208,144800,5860967320,3355,3350,3355,3350,505
|
|
20231208,144700,5859274340,3350,3355,3355,3350,2895
|
|
20231208,144600,5849572385,3355,3360,3360,3350,6051
|
|
20231208,144500,5829271795,3360,3355,3360,3355,1832
|
|
20231208,144400,5823119385,3355,3360,3360,3355,499
|
|
20231208,144300,5821444395,3360,3360,3360,3360,1317
|
|
20231208,144200,5817019275,3360,3360,3365,3355,1329
|
|
20231208,144100,5812555700,3360,3360,3365,3360,6743
|
|
20231208,144000,5789898970,3360,3355,3360,3355,1395
|
|
20231208,143900,5785216460,3355,3350,3355,3350,399
|
|
20231208,143800,5783879420,3350,3355,3355,3350,1904
|
|
20231208,143700,5777491815,3355,3360,3360,3355,1053
|
|
20231208,143600,5773956000,3360,3345,3360,3345,4420
|
|
20231208,143500,5759136655,3345,3350,3350,3345,732
|
|
20231208,143400,5756688010,3350,3360,3360,3350,9617
|
|
20231208,143300,5724435465,3360,3360,3360,3355,2665
|
|
20231208,143200,5715482640,3360,3365,3365,3360,1435
|
|
20231208,143100,5710660540,3365,3365,3365,3365,70
|
|
20231208,143000,5710424990,3365,3360,3365,3355,4872
|
|
20231208,142900,5694049795,3360,3360,3360,3360,1026
|
|
20231208,142800,5690602435,3360,3360,3360,3355,3080
|
|
20231208,142700,5680253710,3360,3360,3365,3360,1456
|
|
20231208,142600,5675361525,3360,3360,3360,3360,938
|
|
20231208,142500,5672209845,3365,3355,3365,3355,1514
|
|
20231208,142400,5667121885,3360,3355,3360,3355,1167
|
|
20231208,142300,5663201815,3360,3360,3360,3355,2202
|
|
20231208,142200,5655803595,3360,3365,3365,3355,4538
|
|
20231208,142100,5640556840,3365,3370,3370,3360,923
|
|
20231208,142000,5637449755,3365,3365,3370,3365,5691
|
|
20231208,141900,5618297720,3365,3360,3365,3355,1693
|
|
20231208,141800,5612609245,3360,3360,3365,3360,5632
|
|
20231208,141700,5593685590,3360,3355,3360,3355,2943
|
|
20231208,141600,5583804820,3355,3355,3355,3355,1868
|
|
20231208,141500,5577537680,3355,3355,3355,3350,171
|
|
20231208,141400,5576964575,3355,3355,3355,3350,3167
|
|
20231208,141300,5566339345,3350,3355,3355,3350,2760
|
|
20231208,141200,5557088345,3355,3355,3355,3355,3786
|
|
20231208,141100,5544386315,3355,3345,3355,3345,7045
|
|
20231208,141000,5520794055,3345,3350,3350,3345,352
|
|
20231208,140900,5519614955,3345,3350,3350,3345,169
|
|
20231208,140800,5519049595,3350,3350,3350,3350,501
|
|
20231208,140700,5517371245,3350,3345,3350,3345,3485
|
|
20231208,140600,5505712135,3345,3340,3345,3335,2313
|
|
20231208,140500,5497986990,3340,3340,3340,3340,3182
|
|
20231208,140400,5487359110,3340,3330,3340,3330,2376
|
|
20231208,140300,5479436885,3330,3330,3330,3330,1321
|
|
20231208,140200,5475037955,3335,3330,3340,3330,1196
|
|
20231208,140100,5471049745,3330,3335,3335,3330,4780
|
|
20231208,140000,5455120600,3335,3335,3335,3335,2781
|
|
20231208,135900,5445845965,3340,3340,3340,3335,2337
|
|
20231208,135800,5438042900,3335,3340,3340,3335,443
|
|
20231208,135700,5436563780,3340,3335,3340,3335,240
|
|
20231208,135600,5435763320,3340,3340,3340,3335,22
|
|
20231208,135500,5435689940,3335,3335,3335,3330,963
|
|
20231208,135400,5432478350,3335,3330,3335,3330,436
|
|
20231208,135300,5431024340,3335,3340,3340,3335,2948
|
|
20231208,135200,5421191020,3340,3340,3340,3340,1098
|
|
20231208,135100,5417523700,3345,3345,3345,3345,1711
|
|
20231208,135000,5411800405,3345,3345,3345,3345,2834
|
|
20231208,134900,5402320675,3340,3340,3340,3340,454
|
|
20231208,134800,5400804315,3340,3335,3340,3335,369
|
|
20231208,134700,5399572380,3335,3335,3340,3335,2983
|
|
20231208,134600,5389609980,3335,3335,3335,3335,227
|
|
20231208,134500,5388852935,3335,3335,3335,3330,3764
|
|
20231208,134400,5376307000,3335,3330,3335,3330,2324
|
|
20231208,134300,5368556465,3330,3335,3335,3330,2960
|
|
20231208,134200,5358699615,3335,3335,3340,3330,3795
|
|
20231208,134100,5346043050,3335,3335,3335,3330,2067
|
|
20231208,134000,5339158595,3335,3330,3335,3330,1643
|
|
20231208,133900,5333684190,3335,3330,3335,3330,1365
|
|
20231208,133800,5329138705,3330,3330,3330,3330,4310
|
|
20231208,133700,5314786405,3330,3330,3330,3330,448
|
|
20231208,133600,5313294565,3330,3330,3330,3330,2328
|
|
20231208,133500,5305542325,3330,3335,3335,3330,1930
|
|
20231208,133400,5299112480,3335,3330,3335,3330,3110
|
|
20231208,133300,5288741170,3335,3330,3335,3330,42
|
|
20231208,133200,5288601300,3330,3325,3330,3325,2369
|
|
20231208,133100,5280712580,3330,3325,3330,3325,1554
|
|
20231208,133000,5275540410,3325,3325,3325,3320,77
|
|
20231208,132900,5275284550,3325,3325,3325,3325,1060
|
|
20231208,132800,5271760050,3320,3320,3320,3320,2695
|
|
20231208,132700,5262812650,3315,3320,3320,3315,3596
|
|
20231208,132600,5250889090,3320,3320,3320,3320,212
|
|
20231208,132500,5250185250,3320,3320,3320,3315,4545
|
|
20231208,132400,5235103040,3325,3325,3325,3325,610
|
|
20231208,132300,5233074790,3325,3320,3325,3320,552
|
|
20231208,132200,5231241390,3320,3320,3320,3320,370
|
|
20231208,132100,5230012990,3320,3320,3320,3320,1033
|
|
20231208,132000,5226583430,3315,3315,3315,3315,1302
|
|
20231208,131900,5222267300,3315,3320,3320,3315,7897
|
|
20231208,131800,5196054635,3320,3325,3330,3320,2802
|
|
20231208,131700,5186740270,3325,3325,3325,3325,520
|
|
20231208,131600,5185011270,3325,3325,3325,3325,371
|
|
20231208,131500,5183777695,3320,3320,3320,3320,9944
|
|
20231208,131400,5150763615,3315,3315,3325,3315,7424
|
|
20231208,131300,5126147725,3315,3315,3315,3315,1312
|
|
20231208,131200,5121798445,3315,3310,3315,3310,1888
|
|
20231208,131100,5115540985,3310,3315,3315,3310,1248
|
|
20231208,131000,5111408560,3315,3315,3315,3315,764
|
|
20231208,130900,5108875900,3315,3315,3315,3315,3577
|
|
20231208,130800,5097018145,3310,3315,3315,3310,12
|
|
20231208,130700,5096978370,3310,3315,3320,3310,101
|
|
20231208,130600,5096643425,3310,3315,3315,3310,1133
|
|
20231208,130500,5092887810,3320,3315,3320,3310,3128
|
|
20231208,130400,5082519090,3315,3305,3315,3305,4876
|
|
20231208,130300,5066384435,3305,3305,3305,3305,500
|
|
20231208,130200,5064731935,3305,3305,3305,3305,2315
|
|
20231208,130100,5057080860,3305,3300,3310,3300,828
|
|
20231208,130000,5054342630,3300,3310,3310,3300,5330
|
|
20231208,125900,5036737235,3305,3310,3310,3305,546
|
|
20231208,125800,5034930080,3310,3305,3310,3305,507
|
|
20231208,125700,5033253945,3305,3310,3315,3305,1247
|
|
20231208,125600,5029127845,3310,3315,3315,3305,1066
|
|
20231208,125500,5025601715,3315,3310,3315,3310,341
|
|
20231208,125400,5024471550,3315,3305,3315,3305,185
|
|
20231208,125300,5023859855,3305,3310,3315,3305,6002
|
|
20231208,125200,5003997075,3310,3315,3315,3310,2688
|
|
20231208,125100,4995091930,3315,3310,3320,3310,2012
|
|
20231208,125000,4988422870,3315,3310,3315,3310,2505
|
|
20231208,124900,4980125790,3310,3310,3315,3305,1034
|
|
20231208,124800,4976706690,3315,3310,3315,3310,2108
|
|
20231208,124700,4969728710,3305,3305,3305,3300,343
|
|
20231208,124600,4968595145,3305,3305,3305,3305,1790
|
|
20231208,124500,4962679195,3305,3305,3305,3300,494
|
|
20231208,124400,4961047025,3305,3300,3305,3300,837
|
|
20231208,124300,4958284875,3305,3300,3305,3300,254
|
|
20231208,124200,4957445415,3300,3300,3305,3300,511
|
|
20231208,124100,4955759050,3300,3300,3300,3295,3070
|
|
20231208,124000,4945633290,3300,3305,3305,3295,4080
|
|
20231208,123900,4932170345,3295,3300,3300,3295,910
|
|
20231208,123800,4929170345,3295,3295,3300,3295,2113
|
|
20231208,123700,4922202680,3300,3305,3305,3300,10225
|
|
20231208,123600,4888449475,3305,3300,3305,3295,1517
|
|
20231208,123500,4883442760,3300,3300,3305,3295,2802
|
|
20231208,123400,4874194145,3300,3300,3305,3300,2192
|
|
20231208,123300,4866960450,3305,3300,3305,3300,1087
|
|
20231208,123200,4863369415,3305,3285,3305,3285,24294
|
|
20231208,123100,4783300320,3285,3285,3290,3285,594
|
|
20231208,123000,4781348135,3285,3290,3290,3285,2643
|
|
20231208,122900,4772662390,3285,3285,3290,3285,545
|
|
20231208,122800,4770870360,3285,3285,3290,3285,3864
|
|
20231208,122700,4758175650,3290,3285,3290,3285,7893
|
|
20231208,122600,4732246360,3285,3285,3285,3280,3977
|
|
20231208,122500,4719184415,3285,3285,3285,3280,1735
|
|
20231208,122400,4713486440,3285,3285,3285,3275,10142
|
|
20231208,122300,4680220665,3285,3295,3295,3285,12043
|
|
20231208,122200,4640637710,3290,3290,3295,3290,50
|
|
20231208,122100,4640473060,3290,3295,3295,3290,7418
|
|
20231208,122000,4616041575,3295,3305,3305,3295,5065
|
|
20231208,121900,4599327295,3305,3310,3310,3305,4179
|
|
20231208,121800,4585515400,3305,3305,3310,3300,2691
|
|
20231208,121700,4576629125,3305,3300,3310,3300,4026
|
|
20231208,121600,4563323115,3300,3300,3310,3300,5051
|
|
20231208,121500,4546645345,3295,3290,3300,3285,7186
|
|
20231208,121400,4522996960,3290,3300,3300,3290,2937
|
|
20231208,121300,4513325315,3300,3295,3300,3290,7507
|
|
20231208,121200,4488578740,3295,3290,3295,3290,2139
|
|
20231208,121100,4481533185,3295,3285,3295,3280,6765
|
|
20231208,121000,4459291845,3285,3280,3285,3280,3536
|
|
20231208,120900,4447693235,3280,3290,3290,3275,18622
|
|
20231208,120800,4386540560,3290,3295,3295,3285,14003
|
|
20231208,120700,4340464770,3295,3305,3305,3295,19066
|
|
20231208,120600,4277596240,3305,3305,3305,3300,10396
|
|
20231208,120500,4243281630,3305,3305,3305,3305,191
|
|
20231208,120400,4242650375,3305,3310,3310,3300,11487
|
|
20231208,120300,4204709710,3305,3315,3320,3305,4154
|
|
20231208,120200,4190963440,3320,3305,3325,3300,7592
|
|
20231208,120100,4165801515,3305,3325,3325,3300,53362
|
|
20231208,120000,3989212305,3320,3320,3325,3320,308
|
|
20231208,115900,3988189735,3320,3325,3330,3320,1140
|
|
20231208,115800,3984400925,3320,3320,3320,3315,3218
|
|
20231208,115700,3973720120,3320,3315,3325,3315,2987
|
|
20231208,115600,3963803770,3320,3325,3325,3320,6008
|
|
20231208,115500,3943842505,3325,3335,3335,3325,1432
|
|
20231208,115400,3939072685,3330,3330,3330,3325,2230
|
|
20231208,115300,3931647435,3325,3320,3330,3320,2006
|
|
20231208,115200,3924970955,3320,3320,3330,3320,582
|
|
20231208,115100,3923038705,3330,3325,3330,3325,985
|
|
20231208,115000,3919762795,3315,3325,3325,3315,4786
|
|
20231208,114900,3903890785,3315,3325,3325,3315,6480
|
|
20231208,114800,3882372615,3320,3330,3335,3320,8709
|
|
20231208,114700,3853384535,3335,3335,3335,3330,4252
|
|
20231208,114600,3839206665,3335,3335,3335,3335,1
|
|
20231208,114500,3839203330,3335,3335,3340,3335,3457
|
|
20231208,114400,3827673130,3335,3335,3335,3330,2898
|
|
20231208,114300,3818008535,3335,3335,3335,3330,2863
|
|
20231208,114200,3808461930,3335,3335,3335,3335,605
|
|
20231208,114100,3806444255,3335,3335,3340,3335,2855
|
|
20231208,114000,3796922820,3335,3335,3335,3335,323
|
|
20231208,113900,3795845615,3340,3340,3340,3335,842
|
|
20231208,113800,3793036975,3340,3340,3340,3335,1155
|
|
20231208,113700,3789184745,3335,3335,3340,3330,5448
|
|
20231208,113600,3771014760,3330,3320,3330,3320,2629
|
|
20231208,113500,3762270070,3320,3325,3325,3310,27078
|
|
20231208,113400,3672350970,3330,3335,3340,3330,8417
|
|
20231208,113300,3644302655,3340,3345,3345,3335,3888
|
|
20231208,113200,3631318185,3345,3330,3345,3330,1640
|
|
20231208,113100,3625846935,3325,3345,3345,3325,15756
|
|
20231208,113000,3573306945,3345,3350,3355,3345,2103
|
|
20231208,112900,3566262260,3350,3350,3350,3350,1132
|
|
20231208,112800,3562470060,3350,3345,3355,3340,1517
|
|
20231208,112700,3557393940,3340,3370,3375,3340,100960
|
|
20231208,112600,3219640915,3370,3370,3370,3370,4785
|
|
20231208,112500,3203515465,3370,3370,3370,3370,7939
|
|
20231208,112400,3176761035,3370,3370,3375,3370,638
|
|
20231208,112300,3174610425,3375,3375,3375,3370,801
|
|
20231208,112200,3171909250,3375,3385,3385,3370,190
|
|
20231208,112100,3171267420,3370,3385,3390,3370,17286
|
|
20231208,112000,3112912305,3390,3385,3390,3385,604
|
|
20231208,111900,3110865690,3385,3385,3385,3385,390
|
|
20231208,111800,3109545540,3385,3385,3390,3385,3856
|
|
20231208,111700,3096492970,3385,3390,3390,3385,1077
|
|
20231208,111600,3092846215,3385,3390,3390,3385,932
|
|
20231208,111500,3089686745,3390,3380,3390,3380,2198
|
|
20231208,111400,3082249365,3380,3385,3390,3380,3330
|
|
20231208,111300,3070977290,3390,3395,3400,3390,5609
|
|
20231208,111200,3051941605,3395,3390,3395,3390,1693
|
|
20231208,111100,3046196370,3390,3395,3395,3390,1672
|
|
20231208,111000,3040519935,3395,3395,3400,3395,3564
|
|
20231208,110900,3028419280,3395,3395,3395,3395,633
|
|
20231208,110800,3026270245,3400,3395,3400,3395,26
|
|
20231208,110700,3026181915,3395,3400,3400,3395,1247
|
|
20231208,110600,3021946660,3400,3400,3400,3400,35
|
|
20231208,110500,3021827660,3400,3410,3410,3400,8911
|
|
20231208,110400,2991514990,3410,3405,3410,3405,618
|
|
20231208,110300,2989408745,3410,3405,3410,3405,2006
|
|
20231208,110200,2982575710,3405,3395,3410,3395,4693
|
|
20231208,110100,2966619995,3400,3405,3405,3400,2129
|
|
20231208,110000,2959377845,3405,3400,3405,3400,2806
|
|
20231208,105900,2949823930,3400,3400,3405,3400,438
|
|
20231208,105800,2948334330,3400,3410,3410,3400,3031
|
|
20231208,105700,2938018955,3415,3405,3415,3405,1779
|
|
20231208,105600,2931945575,3410,3410,3410,3405,318
|
|
20231208,105500,2930861690,3405,3395,3410,3395,3281
|
|
20231208,105400,2919698140,3395,3390,3395,3390,3732
|
|
20231208,105300,2907040665,3385,3385,3385,3380,912
|
|
20231208,105200,2903954925,3385,3395,3395,3385,6111
|
|
20231208,105100,2883265180,3395,3395,3395,3385,10800
|
|
20231208,105000,2846652925,3395,3390,3395,3390,796
|
|
20231208,104900,2843954410,3390,3390,3390,3390,7781
|
|
20231208,104800,2817576820,3395,3395,3395,3390,694
|
|
20231208,104700,2815220740,3395,3395,3395,3390,798
|
|
20231208,104600,2812514800,3395,3395,3395,3390,209
|
|
20231208,104500,2811805255,3395,3390,3400,3390,1414
|
|
20231208,104400,2807005900,3395,3395,3395,3395,354
|
|
20231208,104300,2805804070,3395,3390,3395,3390,339
|
|
20231208,104200,2804653200,3395,3395,3395,3395,650
|
|
20231208,104100,2802446450,3395,3395,3395,3390,2512
|
|
20231208,104000,2793928585,3395,3400,3400,3395,5162
|
|
20231208,103900,2776398245,3400,3395,3410,3395,7382
|
|
20231208,103800,2751311755,3400,3405,3405,3400,5453
|
|
20231208,103700,2732753890,3410,3415,3415,3405,7676
|
|
20231208,103600,2706569520,3415,3425,3425,3415,7302
|
|
20231208,103500,2681601675,3425,3430,3435,3425,5550
|
|
20231208,103400,2662585580,3430,3430,3430,3425,8057
|
|
20231208,103300,2634962170,3430,3425,3430,3425,2084
|
|
20231208,103200,2627824465,3425,3425,3425,3420,8285
|
|
20231208,103100,2599467175,3425,3425,3425,3420,8732
|
|
20231208,103000,2569560090,3425,3430,3435,3425,11397
|
|
20231208,102900,2530493420,3430,3425,3435,3420,10420
|
|
20231208,102800,2494772185,3425,3415,3430,3415,28121
|
|
20231208,102700,2398529820,3420,3400,3420,3400,7984
|
|
20231208,102600,2371293570,3400,3390,3400,3390,5791
|
|
20231208,102500,2351635370,3390,3415,3415,3380,18132
|
|
20231208,102400,2289956410,3415,3410,3425,3405,18929
|
|
20231208,102300,2225297820,3415,3400,3415,3400,12068
|
|
20231208,102200,2184195265,3400,3400,3400,3395,1773
|
|
20231208,102100,2178167810,3400,3405,3405,3395,4933
|
|
20231208,102000,2161403620,3400,3390,3400,3390,16515
|
|
20231208,101900,2105306070,3390,3390,3395,3385,4690
|
|
20231208,101800,2089399265,3395,3375,3395,3370,16170
|
|
20231208,101700,2034697545,3375,3370,3375,3365,8437
|
|
20231208,101600,2006244135,3365,3370,3370,3365,880
|
|
20231208,101500,2003281325,3375,3370,3375,3365,6773
|
|
20231208,101400,1980457810,3370,3370,3370,3370,1262
|
|
20231208,101300,1976204870,3370,3370,3370,3365,7939
|
|
20231208,101200,1949457080,3370,3370,3375,3370,2201
|
|
20231208,101100,1942039705,3370,3370,3370,3365,11211
|
|
20231208,101000,1904258760,3375,3380,3385,3375,2642
|
|
20231208,100900,1895335000,3380,3375,3380,3375,4299
|
|
20231208,100800,1880810705,3380,3380,3380,3375,1297
|
|
20231208,100700,1876427500,3375,3380,3380,3375,5689
|
|
20231208,100600,1857202765,3380,3380,3380,3380,555
|
|
20231208,100500,1855326865,3380,3380,3380,3380,4441
|
|
20231208,100400,1840316285,3375,3375,3375,3375,9416
|
|
20231208,100300,1808537285,3375,3380,3380,3375,933
|
|
20231208,100200,1805386760,3380,3380,3380,3380,710
|
|
20231208,100100,1802986960,3375,3375,3375,3375,492
|
|
20231208,100000,1801326460,3375,3380,3380,3375,1977
|
|
20231208,095900,1794652020,3380,3385,3385,3380,2122
|
|
20231208,095800,1787473405,3385,3385,3385,3380,1331
|
|
20231208,095700,1782973980,3375,3385,3385,3375,1548
|
|
20231208,095600,1777739345,3380,3380,3380,3375,6980
|
|
20231208,095500,1754168340,3380,3385,3385,3380,2980
|
|
20231208,095400,1744084005,3390,3395,3395,3390,5574
|
|
20231208,095300,1725179200,3395,3395,3395,3390,6596
|
|
20231208,095200,1702789465,3395,3390,3395,3390,3996
|
|
20231208,095100,1689239260,3390,3385,3390,3385,5047
|
|
20231208,095000,1672149330,3385,3380,3385,3380,1833
|
|
20231208,094900,1665949980,3380,3380,3385,3380,765
|
|
20231208,094800,1663363445,3380,3400,3400,3375,8742
|
|
20231208,094700,1633749835,3400,3390,3400,3390,5557
|
|
20231208,094600,1614890955,3390,3390,3390,3385,5569
|
|
20231208,094500,1596020680,3390,3380,3390,3380,4246
|
|
20231208,094400,1581657000,3380,3380,3380,3375,638
|
|
20231208,094300,1579500570,3380,3380,3380,3375,3567
|
|
20231208,094200,1567457455,3375,3375,3380,3375,3406
|
|
20231208,094100,1555956650,3375,3370,3375,3365,13680
|
|
20231208,094000,1509813805,3375,3370,3380,3370,21821
|
|
20231208,093900,1436123110,3370,3375,3380,3365,13020
|
|
20231208,093800,1392239050,3375,3365,3375,3365,16431
|
|
20231208,093700,1336827250,3365,3370,3370,3355,2735
|
|
20231208,093600,1327630295,3365,3355,3365,3355,7154
|
|
20231208,093500,1303597840,3355,3355,3360,3355,5506
|
|
20231208,093400,1285111915,3355,3355,3355,3350,2479
|
|
20231208,093300,1276803410,3355,3350,3355,3350,497
|
|
20231208,093200,1275136730,3355,3360,3360,3350,3335
|
|
20231208,093100,1263950345,3360,3355,3360,3355,793
|
|
20231208,093000,1261286620,3360,3355,3360,3355,2477
|
|
20231208,092900,1252964070,3355,3360,3360,3350,1659
|
|
20231208,092800,1247398770,3360,3355,3360,3355,14442
|
|
20231208,092700,1198936065,3350,3340,3360,3340,13459
|
|
20231208,092600,1153899570,3340,3340,3345,3340,5625
|
|
20231208,092500,1135112055,3340,3330,3345,3330,14973
|
|
20231208,092400,1085140880,3330,3345,3345,3330,8620
|
|
20231208,092300,1056390730,3340,3340,3345,3340,980
|
|
20231208,092200,1053115905,3340,3340,3345,3335,2926
|
|
20231208,092100,1043347520,3345,3340,3355,3340,5291
|
|
20231208,092000,1025631500,3340,3335,3350,3335,4169
|
|
20231208,091900,1011698600,3325,3355,3355,3325,25273
|
|
20231208,091800,927411805,3345,3345,3350,3345,14317
|
|
20231208,091700,879511615,3345,3350,3350,3340,7201
|
|
20231208,091600,855435555,3350,3355,3355,3350,3513
|
|
20231208,091500,843664255,3355,3365,3370,3355,15076
|
|
20231208,091400,792937600,3370,3370,3370,3365,956
|
|
20231208,091300,789718050,3370,3375,3375,3370,6503
|
|
20231208,091200,767802875,3375,3355,3380,3330,11214
|
|
20231208,091100,730081840,3325,3370,3375,3325,38172
|
|
20231208,091000,602297205,3375,3370,3380,3370,13752
|
|
20231208,090900,555907355,3370,3375,3375,3370,2905
|
|
20231208,090800,546108340,3375,3360,3380,3355,12581
|
|
20231208,090700,503684590,3370,3380,3380,3355,18583
|
|
20231208,090600,441162590,3375,3385,3385,3360,24359
|
|
20231208,090500,359050035,3390,3400,3400,3385,8794
|
|
20231208,090400,329227920,3410,3405,3410,3390,12223
|
|
20231208,090300,287683720,3405,3400,3410,3385,11528
|
|
20231208,090200,248491790,3390,3405,3405,3375,21086
|
|
20231208,090100,177035880,3400,3380,3415,3380,8836
|
|
20231208,090000,146952115,3380,3355,3380,3340,42190
|