603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,190000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,185900,13971881285,3115,3115,3115,3115,0
|
|
20231228,185800,13971881285,3115,3115,3115,3115,0
|
|
20231228,185700,13971881285,3115,3115,3115,3115,0
|
|
20231228,185600,13971881285,3115,3115,3115,3115,0
|
|
20231228,185500,13971881285,3115,3115,3115,3115,0
|
|
20231228,185400,13971881285,3115,3115,3115,3115,0
|
|
20231228,185300,13971881285,3115,3115,3115,3115,0
|
|
20231228,185200,13971881285,3115,3115,3115,3115,0
|
|
20231228,185100,13971881285,3115,3115,3115,3115,0
|
|
20231228,185000,13971881285,3115,3115,3115,3115,0
|
|
20231228,184900,13971881285,3115,3115,3115,3115,0
|
|
20231228,184800,13971881285,3115,3115,3115,3115,0
|
|
20231228,184700,13971881285,3115,3115,3115,3115,0
|
|
20231228,184600,13971881285,3115,3115,3115,3115,0
|
|
20231228,184500,13971881285,3115,3115,3115,3115,0
|
|
20231228,184400,13971881285,3115,3115,3115,3115,0
|
|
20231228,184300,13971881285,3115,3115,3115,3115,0
|
|
20231228,184200,13971881285,3115,3115,3115,3115,0
|
|
20231228,184100,13971881285,3115,3115,3115,3115,0
|
|
20231228,184000,13971881285,3115,3115,3115,3115,0
|
|
20231228,183900,13971881285,3115,3115,3115,3115,0
|
|
20231228,183800,13971881285,3115,3115,3115,3115,0
|
|
20231228,183700,13971881285,3115,3115,3115,3115,0
|
|
20231228,183600,13971881285,3115,3115,3115,3115,0
|
|
20231228,183500,13971881285,3115,3115,3115,3115,0
|
|
20231228,183400,13971881285,3115,3115,3115,3115,0
|
|
20231228,183300,13971881285,3115,3115,3115,3115,0
|
|
20231228,183200,13971881285,3115,3115,3115,3115,0
|
|
20231228,183100,13971881285,3115,3115,3115,3115,0
|
|
20231228,183000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,182900,13971881285,3115,3115,3115,3115,0
|
|
20231228,182800,13971881285,3115,3115,3115,3115,0
|
|
20231228,182700,13971881285,3115,3115,3115,3115,0
|
|
20231228,182600,13971881285,3115,3115,3115,3115,0
|
|
20231228,182500,13971881285,3115,3115,3115,3115,0
|
|
20231228,182400,13971881285,3115,3115,3115,3115,0
|
|
20231228,182300,13971881285,3115,3115,3115,3115,0
|
|
20231228,182200,13971881285,3115,3115,3115,3115,0
|
|
20231228,182100,13971881285,3115,3115,3115,3115,0
|
|
20231228,182000,13971881285,3115,3115,3115,3115,0
|
|
20231228,181900,13971881285,3115,3115,3115,3115,0
|
|
20231228,181800,13971881285,3115,3115,3115,3115,0
|
|
20231228,181700,13971881285,3115,3115,3115,3115,0
|
|
20231228,181600,13971881285,3115,3115,3115,3115,0
|
|
20231228,181500,13971881285,3115,3115,3115,3115,0
|
|
20231228,181400,13971881285,3115,3115,3115,3115,0
|
|
20231228,181300,13971881285,3115,3115,3115,3115,0
|
|
20231228,181200,13971881285,3115,3115,3115,3115,0
|
|
20231228,181100,13971881285,3115,3115,3115,3115,0
|
|
20231228,181000,13971881285,3115,3115,3115,3115,0
|
|
20231228,180900,13971881285,3115,3115,3115,3115,0
|
|
20231228,180800,13971881285,3115,3115,3115,3115,0
|
|
20231228,180700,13971881285,3115,3115,3115,3115,0
|
|
20231228,180600,13971881285,3115,3115,3115,3115,0
|
|
20231228,180500,13971881285,3115,3115,3115,3115,0
|
|
20231228,180400,13971881285,3115,3115,3115,3115,0
|
|
20231228,180300,13971881285,3115,3115,3115,3115,0
|
|
20231228,180200,13971881285,3115,3115,3115,3115,0
|
|
20231228,180100,13971881285,3115,3115,3115,3115,0
|
|
20231228,180000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,175900,13971881285,3115,3115,3115,3115,0
|
|
20231228,175800,13971881285,3115,3115,3115,3115,0
|
|
20231228,175700,13971881285,3115,3115,3115,3115,0
|
|
20231228,175600,13971881285,3115,3115,3115,3115,0
|
|
20231228,175500,13971881285,3115,3115,3115,3115,0
|
|
20231228,175400,13971881285,3115,3115,3115,3115,0
|
|
20231228,175300,13971881285,3115,3115,3115,3115,0
|
|
20231228,175200,13971881285,3115,3115,3115,3115,0
|
|
20231228,175100,13971881285,3115,3115,3115,3115,0
|
|
20231228,175000,13971881285,3115,3115,3115,3115,0
|
|
20231228,174900,13971881285,3115,3115,3115,3115,0
|
|
20231228,174800,13971881285,3115,3115,3115,3115,0
|
|
20231228,174700,13971881285,3115,3115,3115,3115,0
|
|
20231228,174600,13971881285,3115,3115,3115,3115,0
|
|
20231228,174500,13971881285,3115,3115,3115,3115,0
|
|
20231228,174400,13971881285,3115,3115,3115,3115,0
|
|
20231228,174300,13971881285,3115,3115,3115,3115,0
|
|
20231228,174200,13971881285,3115,3115,3115,3115,0
|
|
20231228,174100,13971881285,3115,3115,3115,3115,0
|
|
20231228,174000,13971881285,3115,3115,3115,3115,0
|
|
20231228,173900,13971881285,3115,3115,3115,3115,0
|
|
20231228,173800,13971881285,3115,3115,3115,3115,0
|
|
20231228,173700,13971881285,3115,3115,3115,3115,0
|
|
20231228,173600,13971881285,3115,3115,3115,3115,0
|
|
20231228,173500,13971881285,3115,3115,3115,3115,0
|
|
20231228,173400,13971881285,3115,3115,3115,3115,0
|
|
20231228,173300,13971881285,3115,3115,3115,3115,0
|
|
20231228,173200,13971881285,3115,3115,3115,3115,0
|
|
20231228,173100,13971881285,3115,3115,3115,3115,0
|
|
20231228,173000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,172900,13971881285,3115,3115,3115,3115,0
|
|
20231228,172800,13971881285,3115,3115,3115,3115,0
|
|
20231228,172700,13971881285,3115,3115,3115,3115,0
|
|
20231228,172600,13971881285,3115,3115,3115,3115,0
|
|
20231228,172500,13971881285,3115,3115,3115,3115,0
|
|
20231228,172400,13971881285,3115,3115,3115,3115,0
|
|
20231228,172300,13971881285,3115,3115,3115,3115,0
|
|
20231228,172200,13971881285,3115,3115,3115,3115,0
|
|
20231228,172100,13971881285,3115,3115,3115,3115,0
|
|
20231228,172000,13971881285,3115,3115,3115,3115,0
|
|
20231228,171900,13971881285,3115,3115,3115,3115,0
|
|
20231228,171800,13971881285,3115,3115,3115,3115,0
|
|
20231228,171700,13971881285,3115,3115,3115,3115,0
|
|
20231228,171600,13971881285,3115,3115,3115,3115,0
|
|
20231228,171500,13971881285,3115,3115,3115,3115,0
|
|
20231228,171400,13971881285,3115,3115,3115,3115,0
|
|
20231228,171300,13971881285,3115,3115,3115,3115,0
|
|
20231228,171200,13971881285,3115,3115,3115,3115,0
|
|
20231228,171100,13971881285,3115,3115,3115,3115,0
|
|
20231228,171000,13971881285,3115,3115,3115,3115,0
|
|
20231228,170900,13971881285,3115,3115,3115,3115,0
|
|
20231228,170800,13971881285,3115,3115,3115,3115,0
|
|
20231228,170700,13971881285,3115,3115,3115,3115,0
|
|
20231228,170600,13971881285,3115,3115,3115,3115,0
|
|
20231228,170500,13971881285,3115,3115,3115,3115,0
|
|
20231228,170400,13971881285,3115,3115,3115,3115,0
|
|
20231228,170300,13971881285,3115,3115,3115,3115,0
|
|
20231228,170200,13971881285,3115,3115,3115,3115,0
|
|
20231228,170100,13971881285,3115,3115,3115,3115,0
|
|
20231228,170000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,165900,13971881285,3115,3115,3115,3115,0
|
|
20231228,165800,13971881285,3115,3115,3115,3115,0
|
|
20231228,165700,13971881285,3115,3115,3115,3115,0
|
|
20231228,165600,13971881285,3115,3115,3115,3115,0
|
|
20231228,165500,13971881285,3115,3115,3115,3115,0
|
|
20231228,165400,13971881285,3115,3115,3115,3115,0
|
|
20231228,165300,13971881285,3115,3115,3115,3115,0
|
|
20231228,165200,13971881285,3115,3115,3115,3115,0
|
|
20231228,165100,13971881285,3115,3115,3115,3115,0
|
|
20231228,165000,13971881285,3115,3115,3115,3115,0
|
|
20231228,164900,13971881285,3115,3115,3115,3115,0
|
|
20231228,164800,13971881285,3115,3115,3115,3115,0
|
|
20231228,164700,13971881285,3115,3115,3115,3115,0
|
|
20231228,164600,13971881285,3115,3115,3115,3115,0
|
|
20231228,164500,13971881285,3115,3115,3115,3115,0
|
|
20231228,164400,13971881285,3115,3115,3115,3115,0
|
|
20231228,164300,13971881285,3115,3115,3115,3115,0
|
|
20231228,164200,13971881285,3115,3115,3115,3115,0
|
|
20231228,164100,13971881285,3115,3115,3115,3115,0
|
|
20231228,164000,13971881285,3115,3115,3115,3115,0
|
|
20231228,163900,13971881285,3115,3115,3115,3115,0
|
|
20231228,163800,13971881285,3115,3115,3115,3115,0
|
|
20231228,163700,13971881285,3115,3115,3115,3115,0
|
|
20231228,163600,13971881285,3115,3115,3115,3115,0
|
|
20231228,163500,13971881285,3115,3115,3115,3115,0
|
|
20231228,163400,13971881285,3115,3115,3115,3115,0
|
|
20231228,163300,13971881285,3115,3115,3115,3115,0
|
|
20231228,163200,13971881285,3115,3115,3115,3115,0
|
|
20231228,163100,13971881285,3115,3115,3115,3115,0
|
|
20231228,163000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,162900,13971881285,3115,3115,3115,3115,0
|
|
20231228,162800,13971881285,3115,3115,3115,3115,0
|
|
20231228,162700,13971881285,3115,3115,3115,3115,0
|
|
20231228,162600,13971881285,3115,3115,3115,3115,0
|
|
20231228,162500,13971881285,3115,3115,3115,3115,0
|
|
20231228,162400,13971881285,3115,3115,3115,3115,0
|
|
20231228,162300,13971881285,3115,3115,3115,3115,0
|
|
20231228,162200,13971881285,3115,3115,3115,3115,0
|
|
20231228,162100,13971881285,3115,3115,3115,3115,0
|
|
20231228,162000,13971881285,3115,3115,3115,3115,0
|
|
20231228,161900,13971881285,3115,3115,3115,3115,0
|
|
20231228,161800,13971881285,3115,3115,3115,3115,0
|
|
20231228,161700,13971881285,3115,3115,3115,3115,0
|
|
20231228,161600,13971881285,3115,3115,3115,3115,0
|
|
20231228,161500,13971881285,3115,3115,3115,3115,0
|
|
20231228,161400,13971881285,3115,3115,3115,3115,0
|
|
20231228,161300,13971881285,3115,3115,3115,3115,0
|
|
20231228,161200,13971881285,3115,3115,3115,3115,0
|
|
20231228,161100,13971881285,3115,3115,3115,3115,0
|
|
20231228,161000,13971881285,3115,3115,3115,3115,0
|
|
20231228,160900,13971881285,3115,3115,3115,3115,0
|
|
20231228,160800,13971881285,3115,3115,3115,3115,0
|
|
20231228,160700,13971881285,3115,3115,3115,3115,0
|
|
20231228,160600,13971881285,3115,3115,3115,3115,0
|
|
20231228,160500,13971881285,3115,3115,3115,3115,0
|
|
20231228,160400,13971881285,3115,3115,3115,3115,0
|
|
20231228,160300,13971881285,3115,3115,3115,3115,0
|
|
20231228,160200,13971881285,3115,3115,3115,3115,0
|
|
20231228,160100,13971881285,3115,3115,3115,3115,0
|
|
20231228,160000,13971881285,3115,3115,3115,3115,69039
|
|
20231228,155900,13971881285,3115,3115,3115,3115,0
|
|
20231228,155800,13971881285,3115,3115,3115,3115,0
|
|
20231228,155700,13971881285,3115,3115,3115,3115,0
|
|
20231228,155600,13971881285,3115,3115,3115,3115,0
|
|
20231228,155500,13971881285,3115,3115,3115,3115,0
|
|
20231228,155400,13971881285,3115,3115,3115,3115,0
|
|
20231228,155300,13971881285,3115,3115,3115,3115,0
|
|
20231228,155200,13971881285,3115,3115,3115,3115,0
|
|
20231228,155100,13971881285,3115,3115,3115,3115,0
|
|
20231228,155000,13971881285,3115,3115,3115,3115,0
|
|
20231228,154900,13971881285,3115,3115,3115,3115,0
|
|
20231228,154800,13971881285,3115,3115,3115,3115,0
|
|
20231228,154700,13971881285,3115,3115,3115,3115,0
|
|
20231228,154600,13971881285,3115,3115,3115,3115,0
|
|
20231228,154500,13971881285,3115,3115,3115,3115,0
|
|
20231228,154400,13971881285,3115,3115,3115,3115,0
|
|
20231228,154300,13971881285,3115,3115,3115,3115,0
|
|
20231228,154200,13971881285,3115,3115,3115,3115,0
|
|
20231228,154100,13971881285,3115,3115,3115,3115,0
|
|
20231228,154000,13971881285,3115,3115,3115,3115,0
|
|
20231228,153900,13971881285,3115,3115,3115,3115,0
|
|
20231228,153800,13971881285,3115,3115,3115,3115,0
|
|
20231228,153700,13971881285,3115,3115,3115,3115,0
|
|
20231228,153600,13971881285,3115,3115,3115,3115,0
|
|
20231228,153500,13971881285,3115,3115,3115,3115,0
|
|
20231228,153400,13971881285,3115,3115,3115,3115,0
|
|
20231228,153300,13971881285,3115,3115,3115,3115,0
|
|
20231228,153200,13971881285,3115,3115,3115,3115,0
|
|
20231228,153100,13971881285,3115,3115,3115,3115,0
|
|
20231228,153000,13971881285,3115,3115,3115,3115,138078
|
|
20231228,152900,13756824800,3115,3115,3115,3115,0
|
|
20231228,152800,13756824800,3115,3115,3115,3115,0
|
|
20231228,152700,13756824800,3115,3115,3115,3115,0
|
|
20231228,152600,13756824800,3115,3115,3115,3115,0
|
|
20231228,152500,13756824800,3115,3115,3115,3115,0
|
|
20231228,152400,13756824800,3115,3115,3115,3115,0
|
|
20231228,152300,13756824800,3115,3115,3115,3115,0
|
|
20231228,152200,13756824800,3115,3115,3115,3115,0
|
|
20231228,152100,13756824800,3115,3115,3115,3115,0
|
|
20231228,152000,13756824800,3115,3115,3115,3115,0
|
|
20231228,151900,13756824800,3115,3110,3115,3110,2734
|
|
20231228,151800,13748316185,3110,3120,3120,3110,7286
|
|
20231228,151700,13725637640,3115,3125,3135,3115,6175
|
|
20231228,151600,13706366700,3135,3120,3135,3120,6019
|
|
20231228,151500,13687570390,3120,3130,3140,3120,12928
|
|
20231228,151400,13647176835,3140,3130,3145,3130,8170
|
|
20231228,151300,13621556230,3130,3145,3145,3130,16938
|
|
20231228,151200,13568420590,3140,3110,3140,3110,53317
|
|
20231228,151100,13401836490,3110,3110,3115,3110,4193
|
|
20231228,151000,13388791040,3110,3115,3115,3110,3629
|
|
20231228,150900,13377498050,3115,3110,3125,3110,24253
|
|
20231228,150800,13301924390,3110,3110,3115,3105,4538
|
|
20231228,150700,13287812330,3110,3115,3115,3110,10456
|
|
20231228,150600,13255274810,3110,3105,3125,3095,26561
|
|
20231228,150500,13172547030,3105,3110,3110,3105,13247
|
|
20231228,150400,13131351285,3110,3115,3115,3110,6878
|
|
20231228,150300,13109959180,3115,3115,3115,3110,1641
|
|
20231228,150200,13104848805,3110,3110,3115,3110,680
|
|
20231228,150100,13102733630,3110,3110,3110,3100,15115
|
|
20231228,150000,13055744480,3110,3075,3110,3075,20349
|
|
20231228,145900,12992578750,3075,3075,3085,3075,2632
|
|
20231228,145800,12984481475,3075,3075,3080,3070,3329
|
|
20231228,145700,12974243435,3075,3090,3090,3075,2665
|
|
20231228,145600,12966036195,3095,3095,3100,3080,3892
|
|
20231228,145500,12954022200,3095,3105,3115,3085,15025
|
|
20231228,145400,12907376440,3105,3110,3110,3095,11628
|
|
20231228,145300,12871217750,3110,3125,3125,3110,4246
|
|
20231228,145200,12857987830,3125,3120,3130,3120,1484
|
|
20231228,145100,12853353830,3125,3115,3135,3110,25700
|
|
20231228,145000,12773244905,3115,3115,3115,3110,1455
|
|
20231228,144900,12768716680,3115,3115,3115,3110,508
|
|
20231228,144800,12767135220,3110,3110,3110,3110,604
|
|
20231228,144700,12765256780,3110,3100,3115,3100,6262
|
|
20231228,144600,12745781815,3110,3105,3110,3105,5001
|
|
20231228,144500,12730228760,3110,3110,3110,3090,5491
|
|
20231228,144400,12713158550,3110,3090,3110,3090,11378
|
|
20231228,144300,12677814575,3110,3115,3115,3090,9248
|
|
20231228,144200,12649069785,3115,3080,3115,3080,14658
|
|
20231228,144100,12603551275,3080,3085,3085,3080,1083
|
|
20231228,144000,12600215000,3085,3085,3085,3080,410
|
|
20231228,143900,12598951550,3085,3090,3090,3080,3212
|
|
20231228,143800,12589042475,3090,3095,3095,3090,4295
|
|
20231228,143700,12575765685,3095,3095,3095,3090,11
|
|
20231228,143600,12575731665,3095,3090,3095,3090,3632
|
|
20231228,143500,12564498750,3090,3090,3090,3085,2713
|
|
20231228,143400,12556126030,3090,3095,3095,3085,3741
|
|
20231228,143300,12544572880,3090,3105,3105,3090,4156
|
|
20231228,143200,12531702220,3110,3115,3120,3110,20518
|
|
20231228,143100,12467816185,3115,3120,3125,3115,6073
|
|
20231228,143000,12448865260,3120,3135,3135,3115,14642
|
|
20231228,142900,12403108695,3135,3135,3140,3120,11133
|
|
20231228,142800,12368352315,3140,3135,3145,3120,18554
|
|
20231228,142700,12310289895,3135,3135,3135,3130,4253
|
|
20231228,142600,12296967945,3125,3100,3150,3100,68186
|
|
20231228,142500,12083952635,3100,3110,3110,3095,8568
|
|
20231228,142400,12057335530,3110,3110,3115,3110,6265
|
|
20231228,142300,12037850875,3110,3110,3115,3100,5404
|
|
20231228,142200,12021057465,3110,3105,3110,3100,9872
|
|
20231228,142100,11990378270,3110,3110,3115,3110,18371
|
|
20231228,142000,11933244455,3110,3125,3125,3110,13751
|
|
20231228,141900,11890470610,3125,3110,3125,3100,34966
|
|
20231228,141800,11781600690,3115,3110,3115,3110,2400
|
|
20231228,141700,11774136660,3110,3105,3115,3100,7447
|
|
20231228,141600,11750980050,3105,3090,3105,3090,3267
|
|
20231228,141500,11740865745,3090,3085,3100,3085,2173
|
|
20231228,141400,11734155745,3085,3085,3085,3080,525
|
|
20231228,141300,11732536130,3085,3080,3085,3080,826
|
|
20231228,141200,11729991705,3080,3085,3085,3080,1636
|
|
20231228,141100,11724952750,3085,3080,3085,3075,3649
|
|
20231228,141000,11713713970,3085,3085,3085,3080,1931
|
|
20231228,140900,11707760805,3085,3090,3090,3075,10414
|
|
20231228,140800,11675669255,3090,3105,3110,3090,2125
|
|
20231228,140700,11669091495,3110,3115,3115,3110,16241
|
|
20231228,140600,11618581790,3110,3105,3130,3105,40231
|
|
20231228,140500,11493153425,3095,3090,3095,3085,2250
|
|
20231228,140400,11486196880,3090,3100,3115,3090,10304
|
|
20231228,140300,11454172570,3080,3075,3105,3075,14158
|
|
20231228,140200,11410381070,3075,3075,3090,3075,7427
|
|
20231228,140100,11387540800,3090,3095,3095,3075,458
|
|
20231228,140000,11386132335,3075,3100,3100,3075,2394
|
|
20231228,135900,11378731140,3075,3100,3100,3070,10236
|
|
20231228,135800,11347048980,3100,3080,3100,3070,8556
|
|
20231228,135700,11320701220,3080,3075,3085,3075,1279
|
|
20231228,135600,11316760000,3075,3080,3085,3070,12987
|
|
20231228,135500,11276807570,3085,3085,3085,3080,2579
|
|
20231228,135400,11268851870,3085,3090,3090,3085,3500
|
|
20231228,135300,11258052760,3085,3090,3100,3085,3102
|
|
20231228,135200,11248481780,3090,3110,3110,3085,10573
|
|
20231228,135100,11215691105,3110,3085,3115,3085,8997
|
|
20231228,135000,11187752920,3110,3100,3110,3085,18791
|
|
20231228,134900,11129545375,3105,3100,3105,3095,3890
|
|
20231228,134800,11117485535,3100,3110,3110,3100,1642
|
|
20231228,134700,11112391905,3110,3115,3115,3110,9729
|
|
20231228,134600,11082125980,3115,3110,3115,3110,15707
|
|
20231228,134500,11033271280,3110,3115,3115,3110,15311
|
|
20231228,134400,10985598450,3110,3095,3110,3095,6116
|
|
20231228,134300,10966624820,3095,3105,3105,3090,4170
|
|
20231228,134200,10953710245,3100,3115,3120,3100,19242
|
|
20231228,134100,10893853845,3120,3120,3130,3115,20902
|
|
20231228,134000,10828611970,3120,3125,3135,3110,7841
|
|
20231228,133900,10804122865,3120,3115,3135,3110,47039
|
|
20231228,133800,10657356485,3110,3085,3110,3085,22100
|
|
20231228,133700,10588666990,3085,3100,3105,3085,2007
|
|
20231228,133600,10582450625,3100,3085,3105,3085,502
|
|
20231228,133500,10580895360,3080,3090,3110,3070,24586
|
|
20231228,133400,10504830345,3095,3075,3100,3070,16784
|
|
20231228,133300,10453028485,3075,3095,3095,3075,7757
|
|
20231228,133200,10429096810,3095,3085,3100,3085,3338
|
|
20231228,133100,10418782985,3085,3085,3100,3085,4629
|
|
20231228,133000,10404499815,3085,3100,3100,3085,3190
|
|
20231228,132900,10394639945,3105,3085,3105,3085,22195
|
|
20231228,132800,10325852580,3085,3100,3105,3085,15862
|
|
20231228,132700,10276683845,3100,3100,3105,3080,22656
|
|
20231228,132600,10206644095,3100,3115,3115,3100,18782
|
|
20231228,132500,10148292945,3115,3110,3115,3105,15024
|
|
20231228,132400,10101590340,3110,3115,3115,3105,22594
|
|
20231228,132300,10031339785,3115,3110,3115,3110,18608
|
|
20231228,132200,9973455165,3115,3105,3115,3105,4819
|
|
20231228,132100,9958460420,3105,3105,3120,3100,26246
|
|
20231228,132000,9876935035,3105,3115,3115,3105,16494
|
|
20231228,131900,9825651685,3115,3145,3150,3110,25400
|
|
20231228,131800,9746350830,3145,3130,3145,3125,23572
|
|
20231228,131700,9672481950,3130,3130,3135,3120,13500
|
|
20231228,131600,9630216055,3130,3105,3135,3100,51715
|
|
20231228,131500,9468932495,3100,3080,3105,3080,10254
|
|
20231228,131400,9437237925,3080,3110,3115,3080,29620
|
|
20231228,131300,9345328610,3110,3105,3120,3100,2813
|
|
20231228,131200,9336586170,3105,3090,3120,3080,36910
|
|
20231228,131100,9221922975,3090,3085,3100,3085,1794
|
|
20231228,131000,9216379730,3085,3085,3105,3080,14770
|
|
20231228,130900,9170661545,3090,3090,3095,3080,6967
|
|
20231228,130800,9149146845,3090,3110,3115,3090,12611
|
|
20231228,130700,9109957765,3110,3110,3115,3085,17399
|
|
20231228,130600,9055898230,3110,3100,3115,3085,11865
|
|
20231228,130500,9019073995,3100,3080,3115,3070,33747
|
|
20231228,130400,8914630615,3075,3090,3115,3075,32424
|
|
20231228,130300,8814153460,3080,3135,3135,3060,85343
|
|
20231228,130200,8550621265,3125,3130,3160,3120,79250
|
|
20231228,130100,8301602920,3125,3125,3140,3115,35863
|
|
20231228,130000,8189328935,3130,3100,3145,3100,95809
|
|
20231228,125900,7890168030,3100,3090,3110,3070,40554
|
|
20231228,125800,7764732650,3095,3060,3100,3055,57809
|
|
20231228,125700,7586828320,3055,3110,3115,3050,91828
|
|
20231228,125600,7304403385,3115,3115,3130,3095,118953
|
|
20231228,125500,6934556280,3120,3135,3175,3110,175616
|
|
20231228,125400,6383066590,3140,3120,3165,3115,238996
|
|
20231228,125300,5633690945,3095,3095,3095,3095,0
|
|
20231228,125200,5633690945,3095,3095,3095,3095,0
|
|
20231228,125100,5633690945,3095,3050,3095,3050,111272
|
|
20231228,125000,5291608215,3050,3060,3060,3050,13892
|
|
20231228,124900,5249153100,3065,3030,3070,3010,47376
|
|
20231228,124800,5104319930,3050,3030,3050,3005,25824
|
|
20231228,124700,5025907725,3035,3030,3050,3020,31191
|
|
20231228,124600,4931079395,3030,3035,3035,3020,11134
|
|
20231228,124500,4897330690,3035,3020,3040,3015,25138
|
|
20231228,124400,4821131230,3020,2985,3030,2985,40371
|
|
20231228,124300,4699829675,2985,2985,2990,2980,910
|
|
20231228,124200,4697117280,2980,2985,2990,2980,1881
|
|
20231228,124100,4691499505,2995,2980,2995,2980,1361
|
|
20231228,124000,4687436270,2990,2985,3000,2985,8738
|
|
20231228,123900,4661258715,2985,2980,2995,2980,576
|
|
20231228,123800,4659540795,2980,2975,3000,2975,12422
|
|
20231228,123700,4622414680,2980,3000,3000,2980,1654
|
|
20231228,123600,4617473980,3000,2955,3000,2955,21327
|
|
20231228,123500,4553772910,2955,2965,2965,2950,5634
|
|
20231228,123400,4537122340,2965,2960,2970,2960,3058
|
|
20231228,123300,4528064925,2960,2965,2970,2960,3310
|
|
20231228,123200,4518249280,2965,2960,2970,2960,1378
|
|
20231228,123100,4514166665,2970,2975,2975,2960,7319
|
|
20231228,123000,4492451325,2975,2975,2985,2970,4368
|
|
20231228,122900,4479453970,2970,2975,2995,2965,16961
|
|
20231228,122800,4428997940,2970,2975,2990,2970,3118
|
|
20231228,122700,4419714990,2975,2975,2980,2970,11000
|
|
20231228,122600,4387003425,2975,2985,2990,2975,10213
|
|
20231228,122500,4356568060,2990,3010,3015,2985,7028
|
|
20231228,122400,4335486490,3005,2995,3005,2990,2766
|
|
20231228,122300,4327197180,2990,2980,3030,2980,16334
|
|
20231228,122200,4278070720,2980,3010,3020,2980,12240
|
|
20231228,122100,4241493615,2995,3025,3030,2995,13202
|
|
20231228,122000,4201682860,3030,3000,3030,3000,22129
|
|
20231228,121900,4134956005,3000,3000,3005,2980,21428
|
|
20231228,121800,4070916570,3000,3035,3035,2995,24767
|
|
20231228,121700,3996259690,3020,3030,3040,2975,44833
|
|
20231228,121600,3861473955,3005,2995,3050,2985,98395
|
|
20231228,121500,3564338180,2990,2970,3000,2960,96165
|
|
20231228,121400,3276870030,2970,2960,2985,2940,52327
|
|
20231228,121300,3121369845,2960,2920,2975,2915,21609
|
|
20231228,121200,3057480965,2920,2930,2930,2915,3424
|
|
20231228,121100,3047482020,2930,2945,2965,2920,21928
|
|
20231228,121000,2982896910,2945,2950,2985,2910,41632
|
|
20231228,120900,2859960750,2940,2925,2980,2925,64318
|
|
20231228,120800,2670186070,2930,2910,2945,2910,48877
|
|
20231228,120700,2527098125,2915,2895,2920,2895,20749
|
|
20231228,120600,2466670930,2900,2895,2905,2890,19902
|
|
20231228,120500,2408988425,2890,2885,2890,2885,5081
|
|
20231228,120400,2394311185,2880,2885,2890,2880,1876
|
|
20231228,120300,2388898905,2885,2880,2890,2880,11107
|
|
20231228,120200,2356843230,2880,2870,2890,2870,17352
|
|
20231228,120100,2306843200,2870,2870,2870,2865,867
|
|
20231228,120000,2304354955,2870,2870,2870,2870,7101
|
|
20231228,115900,2283975085,2865,2865,2865,2865,74
|
|
20231228,115800,2283763075,2870,2870,2870,2870,2
|
|
20231228,115700,2283757335,2870,2870,2870,2870,500
|
|
20231228,115600,2282322335,2870,2865,2870,2865,649
|
|
20231228,115500,2280459805,2870,2870,2870,2865,1512
|
|
20231228,115400,2276123025,2870,2870,2870,2870,664
|
|
20231228,115300,2274217345,2870,2865,2870,2865,2101
|
|
20231228,115200,2268190830,2870,2870,2875,2865,2844
|
|
20231228,115100,2260024205,2870,2880,2880,2870,5080
|
|
20231228,115000,2245419680,2880,2880,2880,2875,4495
|
|
20231228,114900,2232474355,2880,2880,2880,2875,6261
|
|
20231228,114800,2214442685,2880,2875,2880,2875,10248
|
|
20231228,114700,2184951920,2875,2865,2875,2865,11808
|
|
20231228,114600,2151053805,2860,2860,2865,2855,3935
|
|
20231228,114500,2139798375,2860,2860,2860,2860,1450
|
|
20231228,114400,2135651375,2860,2860,2860,2860,381
|
|
20231228,114300,2134561715,2860,2865,2870,2855,2639
|
|
20231228,114200,2127012450,2865,2860,2865,2860,1310
|
|
20231228,114100,2123259405,2860,2865,2865,2860,463
|
|
20231228,114000,2121932960,2865,2870,2870,2865,4397
|
|
20231228,113900,2109335385,2865,2865,2865,2850,6385
|
|
20231228,113800,2091077085,2870,2870,2870,2865,5374
|
|
20231228,113700,2075657205,2865,2860,2865,2860,1241
|
|
20231228,113600,2072103540,2865,2865,2870,2865,4521
|
|
20231228,113500,2059137165,2865,2860,2870,2860,7552
|
|
20231228,113400,2037501255,2865,2855,2865,2855,6588
|
|
20231228,113300,2018665550,2855,2860,2860,2855,1929
|
|
20231228,113200,2013157785,2860,2855,2860,2855,7
|
|
20231228,113100,2013137790,2855,2855,2855,2855,1610
|
|
20231228,113000,2008541240,2855,2855,2855,2855,3734
|
|
20231228,112900,1997880670,2855,2855,2855,2855,508
|
|
20231228,112800,1996430330,2845,2850,2860,2845,8526
|
|
20231228,112700,1972099595,2855,2855,2855,2855,4493
|
|
20231228,112600,1959272080,2850,2845,2850,2845,5740
|
|
20231228,112500,1942913575,2850,2845,2850,2845,3521
|
|
20231228,112400,1932896325,2845,2835,2845,2835,2691
|
|
20231228,112300,1925241085,2835,2845,2845,2835,4089
|
|
20231228,112200,1913624420,2840,2845,2845,2840,215
|
|
20231228,112100,1913012870,2845,2840,2845,2840,427
|
|
20231228,112000,1911799865,2845,2840,2845,2840,510
|
|
20231228,111900,1910348940,2840,2845,2845,2840,478
|
|
20231228,111800,1908990695,2845,2845,2845,2845,5
|
|
20231228,111700,1908976470,2840,2845,2845,2840,292
|
|
20231228,111600,1908146140,2845,2855,2855,2845,1168
|
|
20231228,111500,1904819555,2855,2850,2855,2845,19076
|
|
20231228,111400,1850436465,2850,2835,2850,2835,13542
|
|
20231228,111300,1811919145,2835,2825,2835,2825,15782
|
|
20231228,111200,1767241700,2825,2820,2825,2815,7787
|
|
20231228,111100,1745286060,2825,2825,2825,2820,910
|
|
20231228,111000,1742717310,2820,2820,2820,2820,1201
|
|
20231228,110900,1739330490,2815,2815,2815,2815,11
|
|
20231228,110800,1739299525,2815,2815,2815,2815,303
|
|
20231228,110700,1738446580,2815,2810,2815,2810,2101
|
|
20231228,110600,1732532705,2815,2810,2815,2810,347
|
|
20231228,110500,1731556975,2810,2815,2815,2810,791
|
|
20231228,110400,1729331715,2815,2815,2815,2810,1506
|
|
20231228,110300,1725097855,2815,2815,2815,2810,1254
|
|
20231228,110200,1721567855,2810,2805,2810,2805,2321
|
|
20231228,110100,1715045855,2810,2815,2815,2810,595
|
|
20231228,110000,1713373535,2805,2820,2820,2805,21301
|
|
20231228,105900,1653497245,2825,2820,2825,2820,1004
|
|
20231228,105800,1650660965,2820,2825,2825,2810,12383
|
|
20231228,105700,1615760160,2825,2820,2825,2820,5488
|
|
20231228,105600,1600279215,2825,2825,2825,2825,0
|
|
20231228,105500,1600279215,2825,2825,2825,2825,1000
|
|
20231228,105400,1597454215,2820,2820,2820,2820,3034
|
|
20231228,105300,1588898335,2825,2820,2825,2820,597
|
|
20231228,105200,1587213925,2820,2825,2825,2820,386
|
|
20231228,105100,1586124410,2820,2820,2820,2820,765
|
|
20231228,105000,1583967110,2820,2820,2820,2820,5227
|
|
20231228,104900,1569226970,2820,2820,2820,2815,626
|
|
20231228,104800,1567463905,2820,2820,2820,2820,180
|
|
20231228,104700,1566956305,2815,2815,2815,2815,0
|
|
20231228,104600,1566956305,2815,2820,2820,2815,7500
|
|
20231228,104500,1545841430,2820,2825,2825,2820,7219
|
|
20231228,104400,1525482850,2825,2825,2825,2825,2089
|
|
20231228,104300,1519581425,2825,2820,2825,2820,183
|
|
20231228,104200,1519065330,2820,2825,2825,2820,4203
|
|
20231228,104100,1507210855,2825,2825,2825,2825,270
|
|
20231228,104000,1506448105,2825,2820,2825,2820,2328
|
|
20231228,103900,1499882135,2820,2820,2820,2820,812
|
|
20231228,103800,1497592295,2820,2820,2820,2820,459
|
|
20231228,103700,1496297915,2820,2820,2820,2820,1363
|
|
20231228,103600,1492454255,2820,2820,2820,2815,3603
|
|
20231228,103500,1482305295,2820,2820,2820,2820,155
|
|
20231228,103400,1481868195,2820,2830,2830,2820,7274
|
|
20231228,103300,1461353405,2830,2825,2830,2825,3559
|
|
20231228,103200,1451299205,2825,2825,2825,2825,311
|
|
20231228,103100,1450420630,2820,2830,2830,2820,5891
|
|
20231228,103000,1433778345,2830,2830,2830,2830,826
|
|
20231228,102900,1431440765,2825,2830,2830,2825,503
|
|
20231228,102800,1430019775,2830,2830,2830,2825,251
|
|
20231228,102700,1429309450,2830,2825,2830,2825,835
|
|
20231228,102600,1426949960,2825,2830,2830,2825,3033
|
|
20231228,102500,1418377665,2830,2830,2830,2830,305
|
|
20231228,102400,1417514515,2835,2830,2835,2830,101
|
|
20231228,102300,1417228680,2830,2830,2830,2830,101
|
|
20231228,102200,1416942850,2830,2825,2830,2825,649
|
|
20231228,102100,1415106790,2825,2830,2830,2825,2084
|
|
20231228,102000,1409210755,2835,2830,2835,2830,1543
|
|
20231228,101900,1404844060,2835,2835,2835,2835,1294
|
|
20231228,101800,1401175570,2840,2840,2840,2840,1
|
|
20231228,101700,1401172730,2835,2840,2840,2835,802
|
|
20231228,101600,1398898550,2835,2830,2835,2830,4186
|
|
20231228,101500,1387037530,2825,2830,2830,2825,2855
|
|
20231228,101400,1378957885,2835,2835,2835,2835,851
|
|
20231228,101300,1376545300,2835,2835,2835,2835,3128
|
|
20231228,101200,1367677420,2835,2835,2835,2835,18
|
|
20231228,101100,1367626390,2830,2830,2830,2830,123
|
|
20231228,101000,1367278300,2830,2830,2830,2830,537
|
|
20231228,100900,1365758590,2830,2825,2830,2825,146
|
|
20231228,100800,1365345450,2830,2830,2830,2830,3043
|
|
20231228,100700,1356733760,2830,2825,2830,2825,861
|
|
20231228,100600,1354301035,2830,2825,2830,2825,1475
|
|
20231228,100500,1350127965,2830,2840,2840,2830,3197
|
|
20231228,100400,1341070240,2840,2850,2850,2840,3289
|
|
20231228,100300,1331715030,2845,2830,2850,2830,25519
|
|
20231228,100200,1259096460,2835,2815,2835,2815,12392
|
|
20231228,100100,1224046335,2810,2820,2820,2810,1251
|
|
20231228,100000,1220524100,2820,2820,2820,2815,1170
|
|
20231228,095900,1217225950,2820,2815,2820,2810,6004
|
|
20231228,095800,1200340730,2820,2820,2820,2815,216
|
|
20231228,095700,1199732135,2820,2820,2820,2820,1454
|
|
20231228,095600,1195631855,2820,2810,2820,2810,3155
|
|
20231228,095500,1186756605,2815,2820,2820,2815,31
|
|
20231228,095400,1186669235,2820,2810,2820,2805,8829
|
|
20231228,095300,1161860730,2805,2810,2810,2805,949
|
|
20231228,095200,1159198165,2805,2805,2805,2805,190
|
|
20231228,095100,1158665215,2810,2810,2810,2810,715
|
|
20231228,095000,1156656065,2810,2810,2810,2810,3452
|
|
20231228,094900,1146955945,2810,2815,2815,2810,2694
|
|
20231228,094800,1139373460,2815,2815,2815,2815,362
|
|
20231228,094700,1138354430,2825,2820,2825,2820,3306
|
|
20231228,094600,1129031505,2825,2825,2825,2825,897
|
|
20231228,094500,1126497480,2825,2820,2825,2820,1800
|
|
20231228,094400,1121416480,2825,2830,2830,2825,2252
|
|
20231228,094300,1115054575,2825,2825,2835,2825,1561
|
|
20231228,094200,1110640450,2825,2820,2825,2820,1059
|
|
20231228,094100,1107651275,2820,2820,2825,2820,1136
|
|
20231228,094000,1104443860,2820,2820,2820,2815,5178
|
|
20231228,093900,1089842040,2825,2820,2825,2820,202
|
|
20231228,093800,1089271395,2820,2825,2825,2820,1082
|
|
20231228,093700,1086215160,2820,2820,2825,2820,1327
|
|
20231228,093600,1082472530,2820,2825,2825,2815,9168
|
|
20231228,093500,1056629670,2825,2825,2825,2820,1364
|
|
20231228,093400,1052776695,2820,2825,2830,2820,4901
|
|
20231228,093300,1038920435,2825,2825,2825,2825,1362
|
|
20231228,093200,1035072785,2825,2830,2830,2820,4324
|
|
20231228,093100,1022867600,2825,2825,2835,2825,5800
|
|
20231228,093000,1006470310,2830,2830,2830,2830,2225
|
|
20231228,092900,1000173560,2830,2820,2835,2815,19408
|
|
20231228,092800,945279320,2820,2825,2825,2815,6708
|
|
20231228,092700,926359440,2830,2830,2830,2825,3342
|
|
20231228,092600,916902170,2830,2820,2835,2820,12047
|
|
20231228,092500,882825965,2820,2815,2820,2815,6395
|
|
20231228,092400,864805445,2820,2820,2825,2820,4883
|
|
20231228,092300,851035285,2815,2815,2820,2815,6260
|
|
20231228,092200,833408385,2815,2825,2825,2810,19770
|
|
20231228,092100,777767870,2825,2825,2830,2825,7217
|
|
20231228,092000,757379795,2825,2820,2830,2820,5615
|
|
20231228,091900,741509920,2820,2815,2825,2815,5261
|
|
20231228,091800,726685835,2815,2810,2820,2810,4236
|
|
20231228,091700,714763650,2815,2815,2820,2815,1962
|
|
20231228,091600,709239705,2820,2820,2825,2815,9581
|
|
20231228,091500,682201455,2825,2820,2825,2815,15877
|
|
20231228,091400,637420475,2820,2795,2820,2795,9612
|
|
20231228,091300,610409300,2800,2800,2810,2800,4848
|
|
20231228,091200,596819050,2805,2785,2810,2785,27431
|
|
20231228,091100,520039910,2790,2790,2790,2785,3473
|
|
20231228,091000,510365670,2790,2800,2800,2785,14088
|
|
20231228,090900,471007105,2800,2805,2805,2795,8513
|
|
20231228,090800,447173925,2800,2805,2810,2800,4700
|
|
20231228,090700,434006955,2800,2805,2805,2800,7150
|
|
20231228,090600,413985115,2805,2825,2830,2800,7048
|
|
20231228,090500,394143300,2830,2815,2840,2815,17988
|
|
20231228,090400,343247030,2810,2800,2815,2795,8586
|
|
20231228,090300,319186205,2800,2795,2810,2795,6101
|
|
20231228,090200,302116790,2790,2805,2805,2790,24448
|
|
20231228,090100,233733400,2805,2825,2835,2805,25010
|
|
20231228,090000,163258400,2820,2815,2840,2815,57906
|