602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,185800,8920802975,3470,3470,3470,3470,0
|
|
20231211,185700,8920802975,3470,3470,3470,3470,0
|
|
20231211,185600,8920802975,3470,3470,3470,3470,0
|
|
20231211,185500,8920802975,3470,3470,3470,3470,0
|
|
20231211,185400,8920802975,3470,3470,3470,3470,0
|
|
20231211,185300,8920802975,3470,3470,3470,3470,0
|
|
20231211,185200,8920802975,3470,3470,3470,3470,0
|
|
20231211,185100,8920802975,3470,3470,3470,3470,0
|
|
20231211,185000,8920802975,3470,3470,3470,3470,0
|
|
20231211,184900,8920802975,3470,3470,3470,3470,0
|
|
20231211,184800,8920802975,3470,3470,3470,3470,0
|
|
20231211,184700,8920802975,3470,3470,3470,3470,0
|
|
20231211,184600,8920802975,3470,3470,3470,3470,0
|
|
20231211,184500,8920802975,3470,3470,3470,3470,0
|
|
20231211,184400,8920802975,3470,3470,3470,3470,0
|
|
20231211,184300,8920802975,3470,3470,3470,3470,0
|
|
20231211,184200,8920802975,3470,3470,3470,3470,0
|
|
20231211,184100,8920802975,3470,3470,3470,3470,0
|
|
20231211,184000,8920802975,3470,3470,3470,3470,0
|
|
20231211,183900,8920802975,3470,3470,3470,3470,0
|
|
20231211,183800,8920802975,3470,3470,3470,3470,0
|
|
20231211,183700,8920802975,3470,3470,3470,3470,0
|
|
20231211,183600,8920802975,3470,3470,3470,3470,0
|
|
20231211,183500,8920802975,3470,3470,3470,3470,0
|
|
20231211,183400,8920802975,3470,3470,3470,3470,0
|
|
20231211,183300,8920802975,3470,3470,3470,3470,0
|
|
20231211,183200,8920802975,3470,3470,3470,3470,0
|
|
20231211,183100,8920802975,3470,3470,3470,3470,0
|
|
20231211,183000,8920802975,3470,3470,3470,3470,0
|
|
20231211,182900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,182800,8920802975,3470,3470,3470,3470,0
|
|
20231211,182700,8920802975,3470,3470,3470,3470,0
|
|
20231211,182600,8920802975,3470,3470,3470,3470,0
|
|
20231211,182500,8920802975,3470,3470,3470,3470,0
|
|
20231211,182400,8920802975,3470,3470,3470,3470,0
|
|
20231211,182300,8920802975,3470,3470,3470,3470,0
|
|
20231211,182200,8920802975,3470,3470,3470,3470,0
|
|
20231211,182100,8920802975,3470,3470,3470,3470,0
|
|
20231211,182000,8920802975,3470,3470,3470,3470,0
|
|
20231211,181900,8920802975,3470,3470,3470,3470,0
|
|
20231211,181800,8920802975,3470,3470,3470,3470,0
|
|
20231211,181700,8920802975,3470,3470,3470,3470,0
|
|
20231211,181600,8920802975,3470,3470,3470,3470,0
|
|
20231211,181500,8920802975,3470,3470,3470,3470,0
|
|
20231211,181400,8920802975,3470,3470,3470,3470,0
|
|
20231211,181300,8920802975,3470,3470,3470,3470,0
|
|
20231211,181200,8920802975,3470,3470,3470,3470,0
|
|
20231211,181100,8920802975,3470,3470,3470,3470,0
|
|
20231211,181000,8920802975,3470,3470,3470,3470,0
|
|
20231211,180900,8920802975,3470,3470,3470,3470,0
|
|
20231211,180800,8920802975,3470,3470,3470,3470,0
|
|
20231211,180700,8920802975,3470,3470,3470,3470,0
|
|
20231211,180600,8920802975,3470,3470,3470,3470,0
|
|
20231211,180500,8920802975,3470,3470,3470,3470,0
|
|
20231211,180400,8920802975,3470,3470,3470,3470,0
|
|
20231211,180300,8920802975,3470,3470,3470,3470,0
|
|
20231211,180200,8920802975,3470,3470,3470,3470,0
|
|
20231211,180100,8920802975,3470,3470,3470,3470,0
|
|
20231211,180000,8920802975,3470,3470,3470,3470,0
|
|
20231211,175900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,175800,8920802975,3470,3470,3470,3470,0
|
|
20231211,175700,8920802975,3470,3470,3470,3470,0
|
|
20231211,175600,8920802975,3470,3470,3470,3470,0
|
|
20231211,175500,8920802975,3470,3470,3470,3470,0
|
|
20231211,175400,8920802975,3470,3470,3470,3470,0
|
|
20231211,175300,8920802975,3470,3470,3470,3470,0
|
|
20231211,175200,8920802975,3470,3470,3470,3470,0
|
|
20231211,175100,8920802975,3470,3470,3470,3470,0
|
|
20231211,175000,8920802975,3470,3470,3470,3470,0
|
|
20231211,174900,8920802975,3470,3470,3470,3470,0
|
|
20231211,174800,8920802975,3470,3470,3470,3470,0
|
|
20231211,174700,8920802975,3470,3470,3470,3470,0
|
|
20231211,174600,8920802975,3470,3470,3470,3470,0
|
|
20231211,174500,8920802975,3470,3470,3470,3470,0
|
|
20231211,174400,8920802975,3470,3470,3470,3470,0
|
|
20231211,174300,8920802975,3470,3470,3470,3470,0
|
|
20231211,174200,8920802975,3470,3470,3470,3470,0
|
|
20231211,174100,8920802975,3470,3470,3470,3470,0
|
|
20231211,174000,8920802975,3470,3470,3470,3470,0
|
|
20231211,173900,8920802975,3470,3470,3470,3470,0
|
|
20231211,173800,8920802975,3470,3470,3470,3470,0
|
|
20231211,173700,8920802975,3470,3470,3470,3470,0
|
|
20231211,173600,8920802975,3470,3470,3470,3470,0
|
|
20231211,173500,8920802975,3470,3470,3470,3470,0
|
|
20231211,173400,8920802975,3470,3470,3470,3470,0
|
|
20231211,173300,8920802975,3470,3470,3470,3470,0
|
|
20231211,173200,8920802975,3470,3470,3470,3470,0
|
|
20231211,173100,8920802975,3470,3470,3470,3470,0
|
|
20231211,173000,8920802975,3470,3470,3470,3470,0
|
|
20231211,172900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,172800,8920802975,3470,3470,3470,3470,0
|
|
20231211,172700,8920802975,3470,3470,3470,3470,0
|
|
20231211,172600,8920802975,3470,3470,3470,3470,0
|
|
20231211,172500,8920802975,3470,3470,3470,3470,0
|
|
20231211,172400,8920802975,3470,3470,3470,3470,0
|
|
20231211,172300,8920802975,3470,3470,3470,3470,0
|
|
20231211,172200,8920802975,3470,3470,3470,3470,0
|
|
20231211,172100,8920802975,3470,3470,3470,3470,0
|
|
20231211,172000,8920802975,3470,3470,3470,3470,0
|
|
20231211,171900,8920802975,3470,3470,3470,3470,0
|
|
20231211,171800,8920802975,3470,3470,3470,3470,0
|
|
20231211,171700,8920802975,3470,3470,3470,3470,0
|
|
20231211,171600,8920802975,3470,3470,3470,3470,0
|
|
20231211,171500,8920802975,3470,3470,3470,3470,0
|
|
20231211,171400,8920802975,3470,3470,3470,3470,0
|
|
20231211,171300,8920802975,3470,3470,3470,3470,0
|
|
20231211,171200,8920802975,3470,3470,3470,3470,0
|
|
20231211,171100,8920802975,3470,3470,3470,3470,0
|
|
20231211,171000,8920802975,3470,3470,3470,3470,0
|
|
20231211,170900,8920802975,3470,3470,3470,3470,0
|
|
20231211,170800,8920802975,3470,3470,3470,3470,0
|
|
20231211,170700,8920802975,3470,3470,3470,3470,0
|
|
20231211,170600,8920802975,3470,3470,3470,3470,0
|
|
20231211,170500,8920802975,3470,3470,3470,3470,0
|
|
20231211,170400,8920802975,3470,3470,3470,3470,0
|
|
20231211,170300,8920802975,3470,3470,3470,3470,0
|
|
20231211,170200,8920802975,3470,3470,3470,3470,0
|
|
20231211,170100,8920802975,3470,3470,3470,3470,0
|
|
20231211,170000,8920802975,3470,3470,3470,3470,0
|
|
20231211,165900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,165800,8920802975,3470,3470,3470,3470,0
|
|
20231211,165700,8920802975,3470,3470,3470,3470,0
|
|
20231211,165600,8920802975,3470,3470,3470,3470,0
|
|
20231211,165500,8920802975,3470,3470,3470,3470,0
|
|
20231211,165400,8920802975,3470,3470,3470,3470,0
|
|
20231211,165300,8920802975,3470,3470,3470,3470,0
|
|
20231211,165200,8920802975,3470,3470,3470,3470,0
|
|
20231211,165100,8920802975,3470,3470,3470,3470,0
|
|
20231211,165000,8920802975,3470,3470,3470,3470,0
|
|
20231211,164900,8920802975,3470,3470,3470,3470,0
|
|
20231211,164800,8920802975,3470,3470,3470,3470,0
|
|
20231211,164700,8920802975,3470,3470,3470,3470,0
|
|
20231211,164600,8920802975,3470,3470,3470,3470,0
|
|
20231211,164500,8920802975,3470,3470,3470,3470,0
|
|
20231211,164400,8920802975,3470,3470,3470,3470,0
|
|
20231211,164300,8920802975,3470,3470,3470,3470,0
|
|
20231211,164200,8920802975,3470,3470,3470,3470,0
|
|
20231211,164100,8920802975,3470,3470,3470,3470,0
|
|
20231211,164000,8920802975,3470,3470,3470,3470,0
|
|
20231211,163900,8920802975,3470,3470,3470,3470,0
|
|
20231211,163800,8920802975,3470,3470,3470,3470,0
|
|
20231211,163700,8920802975,3470,3470,3470,3470,0
|
|
20231211,163600,8920802975,3470,3470,3470,3470,0
|
|
20231211,163500,8920802975,3470,3470,3470,3470,0
|
|
20231211,163400,8920802975,3470,3470,3470,3470,0
|
|
20231211,163300,8920802975,3470,3470,3470,3470,0
|
|
20231211,163200,8920802975,3470,3470,3470,3470,0
|
|
20231211,163100,8920802975,3470,3470,3470,3470,0
|
|
20231211,163000,8920802975,3470,3470,3470,3470,0
|
|
20231211,162900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,162800,8920802975,3470,3470,3470,3470,0
|
|
20231211,162700,8920802975,3470,3470,3470,3470,0
|
|
20231211,162600,8920802975,3470,3470,3470,3470,0
|
|
20231211,162500,8920802975,3470,3470,3470,3470,0
|
|
20231211,162400,8920802975,3470,3470,3470,3470,0
|
|
20231211,162300,8920802975,3470,3470,3470,3470,0
|
|
20231211,162200,8920802975,3470,3470,3470,3470,0
|
|
20231211,162100,8920802975,3470,3470,3470,3470,0
|
|
20231211,162000,8920802975,3470,3470,3470,3470,0
|
|
20231211,161900,8920802975,3470,3470,3470,3470,0
|
|
20231211,161800,8920802975,3470,3470,3470,3470,0
|
|
20231211,161700,8920802975,3470,3470,3470,3470,0
|
|
20231211,161600,8920802975,3470,3470,3470,3470,0
|
|
20231211,161500,8920802975,3470,3470,3470,3470,0
|
|
20231211,161400,8920802975,3470,3470,3470,3470,0
|
|
20231211,161300,8920802975,3470,3470,3470,3470,0
|
|
20231211,161200,8920802975,3470,3470,3470,3470,0
|
|
20231211,161100,8920802975,3470,3470,3470,3470,0
|
|
20231211,161000,8920802975,3470,3470,3470,3470,0
|
|
20231211,160900,8920802975,3470,3470,3470,3470,0
|
|
20231211,160800,8920802975,3470,3470,3470,3470,0
|
|
20231211,160700,8920802975,3470,3470,3470,3470,0
|
|
20231211,160600,8920802975,3470,3470,3470,3470,0
|
|
20231211,160500,8920802975,3470,3470,3470,3470,0
|
|
20231211,160400,8920802975,3470,3470,3470,3470,0
|
|
20231211,160300,8920802975,3470,3470,3470,3470,0
|
|
20231211,160200,8920802975,3470,3470,3470,3470,0
|
|
20231211,160100,8920802975,3470,3470,3470,3470,0
|
|
20231211,160000,8920802975,3470,3470,3470,3470,0
|
|
20231211,155900,8920802975,3470,3470,3470,3470,19450
|
|
20231211,155800,8920802975,3470,3470,3470,3470,0
|
|
20231211,155700,8920802975,3470,3470,3470,3470,0
|
|
20231211,155600,8920802975,3470,3470,3470,3470,0
|
|
20231211,155500,8920802975,3470,3470,3470,3470,0
|
|
20231211,155400,8920802975,3470,3470,3470,3470,0
|
|
20231211,155300,8920802975,3470,3470,3470,3470,0
|
|
20231211,155200,8920802975,3470,3470,3470,3470,0
|
|
20231211,155100,8920802975,3470,3470,3470,3470,0
|
|
20231211,155000,8920802975,3470,3470,3470,3470,0
|
|
20231211,154900,8920802975,3470,3470,3470,3470,0
|
|
20231211,154800,8920802975,3470,3470,3470,3470,0
|
|
20231211,154700,8920802975,3470,3470,3470,3470,0
|
|
20231211,154600,8920802975,3470,3470,3470,3470,0
|
|
20231211,154500,8920802975,3470,3470,3470,3470,0
|
|
20231211,154400,8920802975,3470,3470,3470,3470,0
|
|
20231211,154300,8920802975,3470,3470,3470,3470,0
|
|
20231211,154200,8920802975,3470,3470,3470,3470,0
|
|
20231211,154100,8920802975,3470,3470,3470,3470,0
|
|
20231211,154000,8920802975,3470,3470,3470,3470,0
|
|
20231211,153900,8920802975,3470,3470,3470,3470,0
|
|
20231211,153800,8920802975,3470,3470,3470,3470,0
|
|
20231211,153700,8920802975,3470,3470,3470,3470,0
|
|
20231211,153600,8920802975,3470,3470,3470,3470,0
|
|
20231211,153500,8920802975,3470,3470,3470,3470,0
|
|
20231211,153400,8920802975,3470,3470,3470,3470,0
|
|
20231211,153300,8920802975,3470,3470,3470,3470,0
|
|
20231211,153200,8920802975,3470,3470,3470,3470,0
|
|
20231211,153100,8920802975,3470,3470,3470,3470,0
|
|
20231211,153000,8920802975,3470,3470,3470,3470,19450
|
|
20231211,152900,8853311475,3460,3460,3460,3460,0
|
|
20231211,152800,8853311475,3460,3460,3460,3460,0
|
|
20231211,152700,8853311475,3460,3460,3460,3460,0
|
|
20231211,152600,8853311475,3460,3460,3460,3460,0
|
|
20231211,152500,8853311475,3460,3460,3460,3460,0
|
|
20231211,152400,8853311475,3460,3460,3460,3460,0
|
|
20231211,152300,8853311475,3460,3460,3460,3460,0
|
|
20231211,152200,8853311475,3460,3460,3460,3460,0
|
|
20231211,152100,8853311475,3460,3460,3460,3460,0
|
|
20231211,152000,8853311475,3460,3460,3460,3460,0
|
|
20231211,151900,8853311475,3460,3460,3460,3455,2880
|
|
20231211,151800,8843358910,3460,3455,3460,3450,1343
|
|
20231211,151700,8838722110,3455,3455,3460,3455,2882
|
|
20231211,151600,8828762675,3455,3445,3455,3445,3102
|
|
20231211,151500,8818059135,3450,3445,3450,3445,1467
|
|
20231211,151400,8813003470,3455,3460,3460,3445,3399
|
|
20231211,151300,8801271150,3455,3460,3460,3450,1137
|
|
20231211,151200,8797340180,3455,3460,3460,3450,1391
|
|
20231211,151100,8792530035,3455,3460,3465,3455,6782
|
|
20231211,151000,8769069010,3460,3460,3465,3460,1513
|
|
20231211,150900,8763833955,3460,3465,3465,3460,766
|
|
20231211,150800,8761179780,3465,3460,3465,3460,5016
|
|
20231211,150700,8743801215,3460,3455,3460,3455,3892
|
|
20231211,150600,8730334945,3455,3445,3455,3445,10547
|
|
20231211,150500,8693958060,3440,3440,3440,3440,979
|
|
20231211,150400,8690590300,3440,3440,3440,3440,977
|
|
20231211,150300,8687229420,3440,3435,3440,3435,909
|
|
20231211,150200,8684106965,3435,3435,3435,3435,10
|
|
20231211,150100,8684072615,3435,3430,3435,3430,1304
|
|
20231211,150000,8679596740,3430,3430,3430,3425,3566
|
|
20231211,145900,8667375260,3425,3435,3435,3425,1603
|
|
20231211,145800,8661881795,3435,3440,3440,3425,12635
|
|
20231211,145700,8618544020,3440,3445,3445,3440,9466
|
|
20231211,145600,8585979695,3445,3445,3445,3445,2449
|
|
20231211,145500,8577542890,3445,3450,3450,3445,1339
|
|
20231211,145400,8572927505,3445,3445,3445,3445,1371
|
|
20231211,145300,8568204410,3445,3445,3445,3445,1629
|
|
20231211,145200,8562592505,3445,3450,3450,3445,5850
|
|
20231211,145100,8542439250,3450,3450,3450,3450,1054
|
|
20231211,145000,8538802950,3450,3450,3450,3450,300
|
|
20231211,144900,8537767950,3445,3445,3445,3445,317
|
|
20231211,144800,8536675885,3445,3445,3445,3445,618
|
|
20231211,144700,8534546875,3445,3445,3445,3445,18
|
|
20231211,144600,8534484865,3445,3440,3445,3440,745
|
|
20231211,144500,8531918990,3440,3440,3440,3440,662
|
|
20231211,144400,8529641710,3440,3445,3445,3435,1070
|
|
20231211,144300,8525964210,3445,3445,3445,3445,197
|
|
20231211,144200,8525285545,3440,3445,3445,3440,1229
|
|
20231211,144100,8521052785,3445,3440,3445,3440,301
|
|
20231211,144000,8520016340,3440,3440,3445,3440,2263
|
|
20231211,143900,8512222620,3435,3440,3440,3435,194
|
|
20231211,143800,8511555515,3445,3440,3445,3440,669
|
|
20231211,143700,8509253855,3440,3440,3440,3435,660
|
|
20231211,143600,8506983505,3435,3425,3440,3425,5206
|
|
20231211,143500,8489125760,3430,3425,3430,3420,641
|
|
20231211,143400,8486930370,3420,3425,3425,3420,5692
|
|
20231211,143300,8467460255,3420,3420,3420,3420,1658
|
|
20231211,143200,8461789895,3420,3425,3430,3400,22182
|
|
20231211,143100,8386151895,3425,3430,3430,3425,127
|
|
20231211,143000,8385716810,3425,3430,3430,3425,852
|
|
20231211,142900,8382794555,3425,3425,3425,3425,1320
|
|
20231211,142800,8378273555,3425,3425,3425,3425,12
|
|
20231211,142700,8378232455,3425,3425,3425,3425,260
|
|
20231211,142600,8377341955,3425,3425,3425,3420,2159
|
|
20231211,142500,8369952185,3430,3425,3430,3425,43
|
|
20231211,142400,8369804900,3425,3425,3425,3425,898
|
|
20231211,142300,8366729250,3430,3430,3430,3430,336
|
|
20231211,142200,8365576770,3430,3425,3430,3420,258
|
|
20231211,142100,8364693130,3425,3420,3425,3420,441
|
|
20231211,142000,8363184905,3425,3430,3435,3425,1084
|
|
20231211,141900,8359469345,3435,3430,3440,3430,4900
|
|
20231211,141800,8342633250,3430,3410,3430,3410,18375
|
|
20231211,141700,8279818645,3410,3415,3415,3410,164
|
|
20231211,141600,8279259355,3415,3415,3415,3410,614
|
|
20231211,141500,8277165545,3410,3410,3415,3410,3905
|
|
20231211,141400,8263844495,3410,3410,3415,3400,8086
|
|
20231211,141300,8236312300,3410,3410,3410,3400,910
|
|
20231211,141200,8233216765,3410,3415,3415,3400,18111
|
|
20231211,141100,8171547890,3415,3410,3415,3405,2841
|
|
20231211,141000,8161850490,3405,3415,3420,3405,13125
|
|
20231211,140900,8117100765,3415,3420,3420,3415,1824
|
|
20231211,140800,8110868185,3420,3425,3425,3420,3360
|
|
20231211,140700,8099376980,3425,3425,3430,3425,3390
|
|
20231211,140600,8087766225,3425,3425,3425,3425,80
|
|
20231211,140500,8087492225,3430,3425,3430,3425,596
|
|
20231211,140400,8085449420,3425,3420,3425,3420,2929
|
|
20231211,140300,8075428130,3425,3425,3425,3425,103
|
|
20231211,140200,8075075355,3425,3425,3425,3420,791
|
|
20231211,140100,8072366385,3425,3425,3430,3425,536
|
|
20231211,140000,8070530510,3430,3410,3430,3410,4023
|
|
20231211,135900,8056781945,3410,3410,3410,3410,4749
|
|
20231211,135800,8040587855,3415,3410,3420,3405,4881
|
|
20231211,135700,8023944075,3410,3410,3415,3405,3188
|
|
20231211,135600,8013077895,3415,3420,3420,3415,1025
|
|
20231211,135500,8009572545,3420,3425,3425,3420,242
|
|
20231211,135400,8008744255,3420,3415,3425,3405,4901
|
|
20231211,135300,7991993110,3400,3420,3425,3400,17613
|
|
20231211,135200,7931968470,3420,3425,3425,3420,3017
|
|
20231211,135100,7921649580,3420,3420,3425,3420,2201
|
|
20231211,135000,7914114025,3420,3425,3425,3420,10810
|
|
20231211,134900,7877128665,3425,3435,3435,3425,3717
|
|
20231211,134800,7864387210,3435,3435,3440,3435,717
|
|
20231211,134700,7861924285,3435,3430,3435,3430,700
|
|
20231211,134600,7859519980,3430,3430,3430,3430,843
|
|
20231211,134500,7856628490,3430,3435,3435,3430,229
|
|
20231211,134400,7855842630,3435,3435,3435,3435,1075
|
|
20231211,134300,7852150005,3435,3430,3435,3430,459
|
|
20231211,134200,7850574865,3430,3435,3435,3425,1537
|
|
20231211,134100,7845301590,3430,3425,3430,3425,120
|
|
20231211,134000,7844889995,3425,3425,3425,3425,2556
|
|
20231211,133900,7836135695,3430,3425,3430,3425,729
|
|
20231211,133800,7833638850,3425,3430,3430,3420,6273
|
|
20231211,133700,7812156855,3430,3440,3440,3430,1041
|
|
20231211,133600,7808580625,3440,3440,3440,3435,2918
|
|
20231211,133500,7798544950,3440,3440,3440,3435,1448
|
|
20231211,133400,7793568155,3430,3430,3430,3430,2118
|
|
20231211,133300,7786303415,3430,3435,3435,3430,1076
|
|
20231211,133200,7782608515,3430,3430,3430,3425,5533
|
|
20231211,133100,7763652885,3430,3430,3430,3425,2219
|
|
20231211,133000,7756045465,3430,3435,3435,3430,1784
|
|
20231211,132900,7749924840,3430,3430,3435,3430,6619
|
|
20231211,132800,7727221070,3430,3440,3440,3430,5249
|
|
20231211,132700,7709200050,3435,3440,3440,3435,2732
|
|
20231211,132600,7699802070,3435,3455,3455,3435,11522
|
|
20231211,132500,7660094480,3460,3460,3465,3460,5588
|
|
20231211,132400,7640759995,3460,3455,3460,3455,2461
|
|
20231211,132300,7632246930,3455,3455,3455,3450,9047
|
|
20231211,132200,7600993520,3450,3450,3450,3450,516
|
|
20231211,132100,7599213320,3445,3460,3460,3445,1352
|
|
20231211,132000,7594551855,3460,3460,3460,3450,16068
|
|
20231211,131900,7539070020,3460,3465,3465,3460,2333
|
|
20231211,131800,7530994315,3470,3470,3470,3470,3000
|
|
20231211,131700,7520584315,3460,3465,3465,3460,304
|
|
20231211,131600,7519532160,3465,3465,3465,3465,762
|
|
20231211,131500,7516891830,3465,3470,3470,3465,4062
|
|
20231211,131400,7502810475,3470,3470,3470,3470,50
|
|
20231211,131300,7502636975,3470,3470,3470,3465,400
|
|
20231211,131200,7501249475,3470,3470,3475,3470,570
|
|
20231211,131100,7499271525,3470,3465,3475,3465,4419
|
|
20231211,131000,7483924500,3465,3465,3470,3465,731
|
|
20231211,130900,7481391580,3465,3475,3475,3465,2725
|
|
20231211,130800,7471935995,3475,3470,3475,3470,5719
|
|
20231211,130700,7452062570,3470,3465,3470,3465,3134
|
|
20231211,130600,7441201275,3460,3455,3460,3455,2450
|
|
20231211,130500,7432732255,3460,3460,3460,3460,5122
|
|
20231211,130400,7415010135,3460,3465,3465,3460,6046
|
|
20231211,130300,7394086455,3460,3465,3465,3460,707
|
|
20231211,130200,7391636780,3465,3465,3465,3460,2197
|
|
20231211,130100,7384024325,3460,3450,3460,3445,10014
|
|
20231211,130000,7349450325,3450,3455,3465,3395,222603
|
|
20231211,125900,6590371510,3455,3465,3475,3455,2723
|
|
20231211,125800,6580950685,3470,3480,3480,3440,62163
|
|
20231211,125700,6365842570,3475,3480,3480,3475,3007
|
|
20231211,125600,6355378460,3485,3485,3485,3485,20
|
|
20231211,125500,6355308760,3485,3480,3485,3475,1772
|
|
20231211,125400,6349140065,3480,3485,3485,3480,886
|
|
20231211,125300,6346052585,3485,3485,3485,3485,10
|
|
20231211,125200,6346017735,3480,3480,3480,3480,0
|
|
20231211,125100,6346017735,3480,3490,3490,3480,708
|
|
20231211,125000,6343547900,3490,3485,3490,3485,1641
|
|
20231211,124900,6337828295,3490,3490,3490,3490,52
|
|
20231211,124800,6337646815,3490,3490,3490,3490,603
|
|
20231211,124700,6335542345,3490,3490,3490,3490,216
|
|
20231211,124600,6334788505,3490,3490,3490,3490,96
|
|
20231211,124500,6334453465,3485,3480,3485,3480,2985
|
|
20231211,124400,6324058285,3480,3480,3485,3480,597
|
|
20231211,124300,6321980700,3480,3475,3480,3475,3934
|
|
20231211,124200,6308303055,3475,3480,3480,3475,4391
|
|
20231211,124100,6293029630,3480,3485,3485,3480,5030
|
|
20231211,124000,6275525220,3485,3485,3490,3480,5863
|
|
20231211,123900,6255094970,3485,3485,3485,3485,189
|
|
20231211,123800,6254436305,3485,3490,3490,3485,1528
|
|
20231211,123700,6249107690,3490,3495,3495,3490,2645
|
|
20231211,123600,6239876630,3495,3500,3500,3495,3228
|
|
20231211,123500,6228589760,3500,3515,3515,3495,6963
|
|
20231211,123400,6204191600,3515,3500,3515,3500,2436
|
|
20231211,123300,6195650910,3500,3500,3500,3500,1361
|
|
20231211,123200,6190887410,3500,3500,3505,3500,1082
|
|
20231211,123100,6187095115,3500,3500,3500,3500,431
|
|
20231211,123000,6185586615,3500,3500,3500,3500,496
|
|
20231211,122900,6183850615,3500,3495,3500,3495,185
|
|
20231211,122800,6183203540,3500,3495,3500,3495,2366
|
|
20231211,122700,6174929550,3495,3490,3495,3490,217
|
|
20231211,122600,6174171635,3495,3495,3495,3495,322
|
|
20231211,122500,6173046245,3490,3485,3490,3485,8139
|
|
20231211,122400,6144681825,3485,3490,3495,3485,635
|
|
20231211,122300,6142466905,3490,3490,3490,3490,681
|
|
20231211,122200,6140090215,3490,3490,3490,3490,281
|
|
20231211,122100,6139109525,3490,3485,3490,3485,3967
|
|
20231211,122000,6125278270,3485,3485,3485,3485,1014
|
|
20231211,121900,6121744480,3485,3485,3485,3485,749
|
|
20231211,121800,6119134215,3485,3485,3485,3485,1980
|
|
20231211,121700,6112233915,3485,3485,3485,3485,4777
|
|
20231211,121600,6095586070,3490,3490,3490,3485,320
|
|
20231211,121500,6094470005,3490,3495,3495,3485,5992
|
|
20231211,121400,6073559935,3495,3495,3495,3495,100
|
|
20231211,121300,6073210435,3500,3495,3500,3490,1091
|
|
20231211,121200,6069394035,3495,3495,3495,3495,1668
|
|
20231211,121100,6063564375,3495,3495,3495,3495,1443
|
|
20231211,121000,6058521090,3495,3500,3500,3495,747
|
|
20231211,120900,6055909825,3495,3495,3495,3495,272
|
|
20231211,120800,6054959185,3495,3495,3495,3495,344
|
|
20231211,120700,6053756905,3500,3505,3505,3500,6213
|
|
20231211,120600,6032011385,3495,3500,3510,3495,4181
|
|
20231211,120500,6017359370,3505,3495,3505,3495,2355
|
|
20231211,120400,6009128595,3495,3500,3500,3495,1761
|
|
20231211,120300,6002965845,3500,3495,3500,3495,1105
|
|
20231211,120200,5999098645,3495,3500,3500,3495,1204
|
|
20231211,120100,5994889640,3500,3500,3500,3500,4011
|
|
20231211,120000,5980851140,3505,3505,3505,3505,0
|
|
20231211,115900,5980851140,3505,3505,3505,3500,1285
|
|
20231211,115800,5976349965,3505,3510,3510,3505,1244
|
|
20231211,115700,5971987190,3505,3500,3505,3500,172
|
|
20231211,115600,5971384910,3500,3505,3505,3500,2400
|
|
20231211,115500,5962983750,3505,3505,3505,3505,359
|
|
20231211,115400,5961725455,3505,3505,3505,3505,49
|
|
20231211,115300,5961553710,3505,3505,3505,3505,79
|
|
20231211,115200,5961276815,3505,3500,3505,3500,87
|
|
20231211,115100,5960972180,3500,3500,3505,3500,947
|
|
20231211,115000,5957657670,3500,3495,3500,3495,1642
|
|
20231211,114900,5951912820,3495,3500,3500,3495,1777
|
|
20231211,114800,5945694330,3500,3500,3500,3500,825
|
|
20231211,114700,5942806830,3500,3505,3505,3500,2852
|
|
20231211,114600,5932815725,3505,3505,3505,3505,2173
|
|
20231211,114500,5925199360,3510,3510,3510,3510,2672
|
|
20231211,114400,5915820640,3510,3510,3515,3510,22
|
|
20231211,114300,5915743320,3510,3510,3510,3510,395
|
|
20231211,114200,5914356870,3510,3510,3510,3510,1037
|
|
20231211,114100,5910717000,3510,3510,3510,3510,14
|
|
20231211,114000,5910667860,3515,3515,3515,3515,53
|
|
20231211,113900,5910481565,3510,3510,3510,3510,7296
|
|
20231211,113800,5884872605,3505,3505,3510,3505,392
|
|
20231211,113700,5883497885,3505,3500,3505,3500,437
|
|
20231211,113600,5881968305,3500,3505,3505,3500,1012
|
|
20231211,113500,5878424945,3510,3505,3510,3505,2
|
|
20231211,113400,5878417930,3505,3510,3510,3505,2
|
|
20231211,113300,5878410915,3505,3505,3505,3505,351
|
|
20231211,113200,5877180660,3505,3505,3505,3505,1020
|
|
20231211,113100,5873605560,3505,3505,3505,3505,1022
|
|
20231211,113000,5870023450,3505,3505,3505,3505,776
|
|
20231211,112900,5867303570,3505,3505,3505,3495,2928
|
|
20231211,112800,5857041880,3505,3500,3505,3495,11728
|
|
20231211,112700,5815974235,3505,3505,3510,3505,1200
|
|
20231211,112600,5811767235,3505,3505,3510,3505,5742
|
|
20231211,112500,5791622500,3510,3510,3510,3505,827
|
|
20231211,112400,5788722990,3505,3505,3505,3505,1
|
|
20231211,112300,5788719485,3505,3505,3510,3505,1679
|
|
20231211,112200,5782831475,3505,3505,3510,3505,3036
|
|
20231211,112100,5772188270,3505,3515,3515,3505,2140
|
|
20231211,112000,5764677335,3515,3515,3515,3510,1708
|
|
20231211,111900,5758678740,3515,3510,3515,3510,275
|
|
20231211,111800,5757712740,3510,3510,3515,3510,418
|
|
20231211,111700,5756245280,3510,3505,3510,3505,1276
|
|
20231211,111600,5751771540,3505,3505,3505,3500,968
|
|
20231211,111500,5748379545,3500,3500,3500,3500,69
|
|
20231211,111400,5748138045,3495,3505,3505,3495,5231
|
|
20231211,111300,5729827810,3505,3505,3505,3505,667
|
|
20231211,111200,5727489975,3505,3510,3515,3505,3755
|
|
20231211,111100,5714327980,3515,3520,3520,3510,5152
|
|
20231211,111000,5696242785,3515,3515,3520,3515,1238
|
|
20231211,110900,5691891210,3515,3515,3515,3515,1812
|
|
20231211,110800,5685522030,3515,3515,3520,3515,1010
|
|
20231211,110700,5681971865,3515,3520,3520,3515,2499
|
|
20231211,110600,5673180785,3520,3530,3535,3520,2012
|
|
20231211,110500,5666082465,3530,3535,3540,3530,6565
|
|
20231211,110400,5642891480,3535,3530,3535,3530,5569
|
|
20231211,110300,5623205215,3530,3530,3535,3530,1569
|
|
20231211,110200,5617663995,3525,3525,3530,3520,947
|
|
20231211,110100,5614326875,3525,3520,3525,3520,2393
|
|
20231211,110000,5605901110,3520,3530,3530,3520,11917
|
|
20231211,105900,5563924440,3530,3525,3530,3525,1514
|
|
20231211,105800,5558580075,3525,3525,3530,3525,1661
|
|
20231211,105700,5552725045,3525,3520,3525,3520,4430
|
|
20231211,105600,5537112580,3520,3520,3520,3520,742
|
|
20231211,105500,5534500740,3515,3515,3515,3515,133
|
|
20231211,105400,5534033245,3515,3520,3520,3515,108
|
|
20231211,105300,5533653090,3520,3525,3525,3520,1976
|
|
20231211,105200,5526697555,3520,3520,3520,3515,1071
|
|
20231211,105100,5522929135,3520,3520,3525,3515,2081
|
|
20231211,105000,5515604010,3520,3520,3520,3520,1363
|
|
20231211,104900,5510806250,3515,3515,3520,3515,1143
|
|
20231211,104800,5506785335,3520,3520,3525,3520,11350
|
|
20231211,104700,5466824620,3520,3515,3520,3515,4130
|
|
20231211,104600,5452307620,3515,3515,3520,3510,3679
|
|
20231211,104500,5439374455,3510,3500,3515,3500,1297
|
|
20231211,104400,5434821990,3505,3490,3505,3490,4967
|
|
20231211,104300,5417436660,3495,3490,3495,3490,1259
|
|
20231211,104200,5413038980,3495,3495,3495,3490,2078
|
|
20231211,104100,5405777880,3495,3500,3500,3490,5201
|
|
20231211,104000,5387601005,3495,3500,3500,3495,2940
|
|
20231211,103900,5377313710,3500,3505,3505,3500,71
|
|
20231211,103800,5377065105,3505,3500,3505,3500,504
|
|
20231211,103700,5375299585,3505,3505,3505,3505,188
|
|
20231211,103600,5374640645,3500,3495,3500,3495,1203
|
|
20231211,103500,5370434180,3490,3495,3495,3490,793
|
|
20231211,103400,5367664170,3495,3505,3505,3495,7276
|
|
20231211,103300,5342199045,3505,3505,3505,3500,1319
|
|
20231211,103200,5337581660,3500,3510,3510,3500,2670
|
|
20231211,103100,5328231570,3510,3510,3510,3505,9854
|
|
20231211,103000,5293647795,3510,3505,3515,3505,4241
|
|
20231211,102900,5278764480,3510,3500,3510,3500,3620
|
|
20231211,102800,5266060895,3505,3505,3510,3500,1577
|
|
20231211,102700,5260533170,3505,3510,3510,3500,2180
|
|
20231211,102600,5252890350,3510,3500,3510,3500,6523
|
|
20231211,102500,5230016020,3505,3505,3505,3505,412
|
|
20231211,102400,5228571960,3505,3510,3510,3500,1058
|
|
20231211,102300,5224863745,3510,3510,3510,3505,4953
|
|
20231211,102200,5207480245,3510,3500,3515,3500,4705
|
|
20231211,102100,5191008585,3500,3495,3500,3490,6437
|
|
20231211,102000,5168517730,3495,3495,3500,3495,1809
|
|
20231211,101900,5162195185,3495,3495,3495,3495,3634
|
|
20231211,101800,5149494355,3495,3490,3495,3485,6747
|
|
20231211,101700,5125951380,3490,3500,3500,3490,6113
|
|
20231211,101600,5104597935,3500,3495,3500,3495,5301
|
|
20231211,101500,5086070205,3495,3500,3505,3495,7278
|
|
20231211,101400,5060600870,3500,3510,3515,3495,34075
|
|
20231211,101300,4941202265,3515,3515,3525,3515,6277
|
|
20231211,101200,4919121235,3520,3525,3530,3515,13565
|
|
20231211,101100,4871370685,3525,3540,3540,3525,6954
|
|
20231211,101000,4846796500,3540,3530,3540,3530,6160
|
|
20231211,100900,4825002915,3530,3520,3530,3515,8912
|
|
20231211,100800,4793605720,3520,3530,3530,3515,6249
|
|
20231211,100700,4771584360,3530,3530,3540,3525,9861
|
|
20231211,100600,4736772405,3530,3520,3530,3520,1817
|
|
20231211,100500,4730369160,3525,3525,3525,3520,2698
|
|
20231211,100400,4720861410,3525,3515,3525,3515,1055
|
|
20231211,100300,4717143135,3515,3515,3520,3510,21457
|
|
20231211,100200,4641756510,3515,3520,3530,3510,27659
|
|
20231211,100100,4544361545,3525,3535,3535,3520,14541
|
|
20231211,100000,4493141040,3535,3540,3545,3530,5735
|
|
20231211,095900,4472864075,3545,3540,3545,3530,13738
|
|
20231211,095800,4424279620,3540,3545,3550,3535,12219
|
|
20231211,095700,4381001755,3545,3560,3560,3530,30948
|
|
20231211,095600,4271305005,3560,3575,3575,3560,12468
|
|
20231211,095500,4226900400,3575,3550,3575,3545,25655
|
|
20231211,095400,4135752760,3550,3565,3565,3550,7463
|
|
20231211,095300,4109195010,3560,3575,3580,3555,21952
|
|
20231211,095200,4030935675,3580,3595,3600,3575,27267
|
|
20231211,095100,3933041630,3600,3600,3605,3595,52269
|
|
20231211,095000,3744900670,3595,3610,3620,3595,81056
|
|
20231211,094900,3452630410,3605,3570,3615,3565,114527
|
|
20231211,094800,3041041915,3570,3570,3575,3565,15060
|
|
20231211,094700,2987285050,3570,3555,3570,3550,29229
|
|
20231211,094600,2883256505,3555,3550,3560,3545,16125
|
|
20231211,094500,2825982650,3550,3575,3575,3535,12580
|
|
20231211,094400,2781377910,3575,3530,3575,3525,95554
|
|
20231211,094300,2442608600,3525,3525,3530,3520,25714
|
|
20231211,094200,2352005610,3525,3525,3525,3520,14525
|
|
20231211,094100,2300850090,3525,3520,3525,3515,28001
|
|
20231211,094000,2202233300,3520,3515,3520,3505,21659
|
|
20231211,093900,2126134770,3510,3515,3515,3500,19265
|
|
20231211,093800,2058475440,3515,3500,3515,3500,37388
|
|
20231211,093700,1927260550,3500,3495,3500,3490,17234
|
|
20231211,093600,1866966300,3495,3495,3500,3490,10603
|
|
20231211,093500,1829919475,3490,3495,3495,3490,4964
|
|
20231211,093400,1812577920,3495,3490,3495,3485,6329
|
|
20231211,093300,1790480295,3495,3505,3510,3490,19886
|
|
20231211,093200,1720932150,3505,3495,3510,3495,31703
|
|
20231211,093100,1609903705,3495,3500,3500,3495,19444
|
|
20231211,093000,1541896545,3500,3480,3505,3480,50210
|
|
20231211,092900,1366355415,3480,3480,3480,3480,1561
|
|
20231211,092800,1360923135,3480,3470,3480,3470,8465
|
|
20231211,092700,1331533325,3470,3465,3475,3465,9493
|
|
20231211,092600,1298595790,3465,3470,3470,3465,6840
|
|
20231211,092500,1274867775,3470,3470,3475,3470,5914
|
|
20231211,092400,1254340685,3470,3480,3485,3470,3703
|
|
20231211,092300,1241462430,3480,3485,3485,3465,11292
|
|
20231211,092200,1202218585,3485,3480,3495,3480,7967
|
|
20231211,092100,1174431695,3480,3490,3500,3480,26274
|
|
20231211,092000,1082704390,3485,3465,3485,3465,19693
|
|
20231211,091900,1014268795,3465,3465,3470,3465,4693
|
|
20231211,091800,998005335,3470,3470,3475,3465,3143
|
|
20231211,091700,987105165,3470,3475,3480,3470,6944
|
|
20231211,091600,963004280,3470,3470,3480,3470,20859
|
|
20231211,091500,890513740,3465,3480,3490,3465,20393
|
|
20231211,091400,819575180,3480,3480,3480,3475,17455
|
|
20231211,091300,758854420,3475,3460,3475,3460,23459
|
|
20231211,091200,677478670,3455,3465,3465,3455,9579
|
|
20231211,091100,644313350,3465,3445,3465,3440,21665
|
|
20231211,091000,569516380,3445,3445,3450,3440,9131
|
|
20231211,090900,538056300,3445,3450,3450,3445,7218
|
|
20231211,090800,513163375,3450,3440,3450,3440,16190
|
|
20231211,090700,457389345,3435,3430,3440,3430,10454
|
|
20231211,090600,421482145,3435,3430,3435,3415,11227
|
|
20231211,090500,383029880,3420,3420,3430,3415,22091
|
|
20231211,090400,307437425,3420,3410,3430,3410,11272
|
|
20231211,090300,268917725,3405,3440,3445,3405,11515
|
|
20231211,090200,229522610,3450,3410,3450,3410,22520
|
|
20231211,090100,152211760,3410,3405,3425,3400,11749
|
|
20231211,090000,112123760,3400,3425,3430,3400,32801
|