644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,194000,1744765290,2850,2850,2850,2850,0
|
|
20231222,193900,1744765290,2850,2850,2850,2850,0
|
|
20231222,193800,1744765290,2850,2850,2850,2850,0
|
|
20231222,193700,1744765290,2850,2850,2850,2850,0
|
|
20231222,193600,1744765290,2850,2850,2850,2850,0
|
|
20231222,193500,1744765290,2850,2850,2850,2850,0
|
|
20231222,193400,1744765290,2850,2850,2850,2850,0
|
|
20231222,193300,1744765290,2850,2850,2850,2850,0
|
|
20231222,193200,1744765290,2850,2850,2850,2850,0
|
|
20231222,193100,1744765290,2850,2850,2850,2850,0
|
|
20231222,193000,1744765290,2850,2850,2850,2850,0
|
|
20231222,192900,1744765290,2850,2850,2850,2850,0
|
|
20231222,192800,1744765290,2850,2850,2850,2850,0
|
|
20231222,192700,1744765290,2850,2850,2850,2850,0
|
|
20231222,192600,1744765290,2850,2850,2850,2850,0
|
|
20231222,192500,1744765290,2850,2850,2850,2850,0
|
|
20231222,192400,1744765290,2850,2850,2850,2850,0
|
|
20231222,192300,1744765290,2850,2850,2850,2850,0
|
|
20231222,192200,1744765290,2850,2850,2850,2850,0
|
|
20231222,192100,1744765290,2850,2850,2850,2850,0
|
|
20231222,192000,1744765290,2850,2850,2850,2850,0
|
|
20231222,191900,1744765290,2850,2850,2850,2850,0
|
|
20231222,191800,1744765290,2850,2850,2850,2850,0
|
|
20231222,191700,1744765290,2850,2850,2850,2850,0
|
|
20231222,191600,1744765290,2850,2850,2850,2850,0
|
|
20231222,191500,1744765290,2850,2850,2850,2850,0
|
|
20231222,191400,1744765290,2850,2850,2850,2850,0
|
|
20231222,191300,1744765290,2850,2850,2850,2850,0
|
|
20231222,191200,1744765290,2850,2850,2850,2850,0
|
|
20231222,191100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,191000,1744765290,2850,2850,2850,2850,0
|
|
20231222,190900,1744765290,2850,2850,2850,2850,0
|
|
20231222,190800,1744765290,2850,2850,2850,2850,0
|
|
20231222,190700,1744765290,2850,2850,2850,2850,0
|
|
20231222,190600,1744765290,2850,2850,2850,2850,0
|
|
20231222,190500,1744765290,2850,2850,2850,2850,0
|
|
20231222,190400,1744765290,2850,2850,2850,2850,0
|
|
20231222,190300,1744765290,2850,2850,2850,2850,0
|
|
20231222,190200,1744765290,2850,2850,2850,2850,0
|
|
20231222,190100,1744765290,2850,2850,2850,2850,0
|
|
20231222,190000,1744765290,2850,2850,2850,2850,0
|
|
20231222,185900,1744765290,2850,2850,2850,2850,0
|
|
20231222,185800,1744765290,2850,2850,2850,2850,0
|
|
20231222,185700,1744765290,2850,2850,2850,2850,0
|
|
20231222,185600,1744765290,2850,2850,2850,2850,0
|
|
20231222,185500,1744765290,2850,2850,2850,2850,0
|
|
20231222,185400,1744765290,2850,2850,2850,2850,0
|
|
20231222,185300,1744765290,2850,2850,2850,2850,0
|
|
20231222,185200,1744765290,2850,2850,2850,2850,0
|
|
20231222,185100,1744765290,2850,2850,2850,2850,0
|
|
20231222,185000,1744765290,2850,2850,2850,2850,0
|
|
20231222,184900,1744765290,2850,2850,2850,2850,0
|
|
20231222,184800,1744765290,2850,2850,2850,2850,0
|
|
20231222,184700,1744765290,2850,2850,2850,2850,0
|
|
20231222,184600,1744765290,2850,2850,2850,2850,0
|
|
20231222,184500,1744765290,2850,2850,2850,2850,0
|
|
20231222,184400,1744765290,2850,2850,2850,2850,0
|
|
20231222,184300,1744765290,2850,2850,2850,2850,0
|
|
20231222,184200,1744765290,2850,2850,2850,2850,0
|
|
20231222,184100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,184000,1744765290,2850,2850,2850,2850,0
|
|
20231222,183900,1744765290,2850,2850,2850,2850,0
|
|
20231222,183800,1744765290,2850,2850,2850,2850,0
|
|
20231222,183700,1744765290,2850,2850,2850,2850,0
|
|
20231222,183600,1744765290,2850,2850,2850,2850,0
|
|
20231222,183500,1744765290,2850,2850,2850,2850,0
|
|
20231222,183400,1744765290,2850,2850,2850,2850,0
|
|
20231222,183300,1744765290,2850,2850,2850,2850,0
|
|
20231222,183200,1744765290,2850,2850,2850,2850,0
|
|
20231222,183100,1744765290,2850,2850,2850,2850,0
|
|
20231222,183000,1744765290,2850,2850,2850,2850,0
|
|
20231222,182900,1744765290,2850,2850,2850,2850,0
|
|
20231222,182800,1744765290,2850,2850,2850,2850,0
|
|
20231222,182700,1744765290,2850,2850,2850,2850,0
|
|
20231222,182600,1744765290,2850,2850,2850,2850,0
|
|
20231222,182500,1744765290,2850,2850,2850,2850,0
|
|
20231222,182400,1744765290,2850,2850,2850,2850,0
|
|
20231222,182300,1744765290,2850,2850,2850,2850,0
|
|
20231222,182200,1744765290,2850,2850,2850,2850,0
|
|
20231222,182100,1744765290,2850,2850,2850,2850,0
|
|
20231222,182000,1744765290,2850,2850,2850,2850,0
|
|
20231222,181900,1744765290,2850,2850,2850,2850,0
|
|
20231222,181800,1744765290,2850,2850,2850,2850,0
|
|
20231222,181700,1744765290,2850,2850,2850,2850,0
|
|
20231222,181600,1744765290,2850,2850,2850,2850,0
|
|
20231222,181500,1744765290,2850,2850,2850,2850,0
|
|
20231222,181400,1744765290,2850,2850,2850,2850,0
|
|
20231222,181300,1744765290,2850,2850,2850,2850,0
|
|
20231222,181200,1744765290,2850,2850,2850,2850,0
|
|
20231222,181100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,181000,1744765290,2850,2850,2850,2850,0
|
|
20231222,180900,1744765290,2850,2850,2850,2850,0
|
|
20231222,180800,1744765290,2850,2850,2850,2850,0
|
|
20231222,180700,1744765290,2850,2850,2850,2850,0
|
|
20231222,180600,1744765290,2850,2850,2850,2850,0
|
|
20231222,180500,1744765290,2850,2850,2850,2850,0
|
|
20231222,180400,1744765290,2850,2850,2850,2850,0
|
|
20231222,180300,1744765290,2850,2850,2850,2850,0
|
|
20231222,180200,1744765290,2850,2850,2850,2850,0
|
|
20231222,180100,1744765290,2850,2850,2850,2850,0
|
|
20231222,180000,1744765290,2850,2850,2850,2850,0
|
|
20231222,175900,1744765290,2850,2850,2850,2850,0
|
|
20231222,175800,1744765290,2850,2850,2850,2850,0
|
|
20231222,175700,1744765290,2850,2850,2850,2850,0
|
|
20231222,175600,1744765290,2850,2850,2850,2850,0
|
|
20231222,175500,1744765290,2850,2850,2850,2850,0
|
|
20231222,175400,1744765290,2850,2850,2850,2850,0
|
|
20231222,175300,1744765290,2850,2850,2850,2850,0
|
|
20231222,175200,1744765290,2850,2850,2850,2850,0
|
|
20231222,175100,1744765290,2850,2850,2850,2850,0
|
|
20231222,175000,1744765290,2850,2850,2850,2850,0
|
|
20231222,174900,1744765290,2850,2850,2850,2850,0
|
|
20231222,174800,1744765290,2850,2850,2850,2850,0
|
|
20231222,174700,1744765290,2850,2850,2850,2850,0
|
|
20231222,174600,1744765290,2850,2850,2850,2850,0
|
|
20231222,174500,1744765290,2850,2850,2850,2850,0
|
|
20231222,174400,1744765290,2850,2850,2850,2850,0
|
|
20231222,174300,1744765290,2850,2850,2850,2850,0
|
|
20231222,174200,1744765290,2850,2850,2850,2850,0
|
|
20231222,174100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,174000,1744765290,2850,2850,2850,2850,0
|
|
20231222,173900,1744765290,2850,2850,2850,2850,0
|
|
20231222,173800,1744765290,2850,2850,2850,2850,0
|
|
20231222,173700,1744765290,2850,2850,2850,2850,0
|
|
20231222,173600,1744765290,2850,2850,2850,2850,0
|
|
20231222,173500,1744765290,2850,2850,2850,2850,0
|
|
20231222,173400,1744765290,2850,2850,2850,2850,0
|
|
20231222,173300,1744765290,2850,2850,2850,2850,0
|
|
20231222,173200,1744765290,2850,2850,2850,2850,0
|
|
20231222,173100,1744765290,2850,2850,2850,2850,0
|
|
20231222,173000,1744765290,2850,2850,2850,2850,0
|
|
20231222,172900,1744765290,2850,2850,2850,2850,0
|
|
20231222,172800,1744765290,2850,2850,2850,2850,0
|
|
20231222,172700,1744765290,2850,2850,2850,2850,0
|
|
20231222,172600,1744765290,2850,2850,2850,2850,0
|
|
20231222,172500,1744765290,2850,2850,2850,2850,0
|
|
20231222,172400,1744765290,2850,2850,2850,2850,0
|
|
20231222,172300,1744765290,2850,2850,2850,2850,0
|
|
20231222,172200,1744765290,2850,2850,2850,2850,0
|
|
20231222,172100,1744765290,2850,2850,2850,2850,0
|
|
20231222,172000,1744765290,2850,2850,2850,2850,0
|
|
20231222,171900,1744765290,2850,2850,2850,2850,0
|
|
20231222,171800,1744765290,2850,2850,2850,2850,0
|
|
20231222,171700,1744765290,2850,2850,2850,2850,0
|
|
20231222,171600,1744765290,2850,2850,2850,2850,0
|
|
20231222,171500,1744765290,2850,2850,2850,2850,0
|
|
20231222,171400,1744765290,2850,2850,2850,2850,0
|
|
20231222,171300,1744765290,2850,2850,2850,2850,0
|
|
20231222,171200,1744765290,2850,2850,2850,2850,0
|
|
20231222,171100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,171000,1744765290,2850,2850,2850,2850,0
|
|
20231222,170900,1744765290,2850,2850,2850,2850,0
|
|
20231222,170800,1744765290,2850,2850,2850,2850,0
|
|
20231222,170700,1744765290,2850,2850,2850,2850,0
|
|
20231222,170600,1744765290,2850,2850,2850,2850,0
|
|
20231222,170500,1744765290,2850,2850,2850,2850,0
|
|
20231222,170400,1744765290,2850,2850,2850,2850,0
|
|
20231222,170300,1744765290,2850,2850,2850,2850,0
|
|
20231222,170200,1744765290,2850,2850,2850,2850,0
|
|
20231222,170100,1744765290,2850,2850,2850,2850,0
|
|
20231222,170000,1744765290,2850,2850,2850,2850,0
|
|
20231222,165900,1744765290,2850,2850,2850,2850,0
|
|
20231222,165800,1744765290,2850,2850,2850,2850,0
|
|
20231222,165700,1744765290,2850,2850,2850,2850,0
|
|
20231222,165600,1744765290,2850,2850,2850,2850,0
|
|
20231222,165500,1744765290,2850,2850,2850,2850,0
|
|
20231222,165400,1744765290,2850,2850,2850,2850,0
|
|
20231222,165300,1744765290,2850,2850,2850,2850,0
|
|
20231222,165200,1744765290,2850,2850,2850,2850,0
|
|
20231222,165100,1744765290,2850,2850,2850,2850,0
|
|
20231222,165000,1744765290,2850,2850,2850,2850,0
|
|
20231222,164900,1744765290,2850,2850,2850,2850,0
|
|
20231222,164800,1744765290,2850,2850,2850,2850,0
|
|
20231222,164700,1744765290,2850,2850,2850,2850,0
|
|
20231222,164600,1744765290,2850,2850,2850,2850,0
|
|
20231222,164500,1744765290,2850,2850,2850,2850,0
|
|
20231222,164400,1744765290,2850,2850,2850,2850,0
|
|
20231222,164300,1744765290,2850,2850,2850,2850,0
|
|
20231222,164200,1744765290,2850,2850,2850,2850,0
|
|
20231222,164100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,164000,1744765290,2850,2850,2850,2850,0
|
|
20231222,163900,1744765290,2850,2850,2850,2850,0
|
|
20231222,163800,1744765290,2850,2850,2850,2850,0
|
|
20231222,163700,1744765290,2850,2850,2850,2850,0
|
|
20231222,163600,1744765290,2850,2850,2850,2850,0
|
|
20231222,163500,1744765290,2850,2850,2850,2850,0
|
|
20231222,163400,1744765290,2850,2850,2850,2850,0
|
|
20231222,163300,1744765290,2850,2850,2850,2850,0
|
|
20231222,163200,1744765290,2850,2850,2850,2850,0
|
|
20231222,163100,1744765290,2850,2850,2850,2850,0
|
|
20231222,163000,1744765290,2850,2850,2850,2850,0
|
|
20231222,162900,1744765290,2850,2850,2850,2850,0
|
|
20231222,162800,1744765290,2850,2850,2850,2850,0
|
|
20231222,162700,1744765290,2850,2850,2850,2850,0
|
|
20231222,162600,1744765290,2850,2850,2850,2850,0
|
|
20231222,162500,1744765290,2850,2850,2850,2850,0
|
|
20231222,162400,1744765290,2850,2850,2850,2850,0
|
|
20231222,162300,1744765290,2850,2850,2850,2850,0
|
|
20231222,162200,1744765290,2850,2850,2850,2850,0
|
|
20231222,162100,1744765290,2850,2850,2850,2850,0
|
|
20231222,162000,1744765290,2850,2850,2850,2850,0
|
|
20231222,161900,1744765290,2850,2850,2850,2850,0
|
|
20231222,161800,1744765290,2850,2850,2850,2850,0
|
|
20231222,161700,1744765290,2850,2850,2850,2850,0
|
|
20231222,161600,1744765290,2850,2850,2850,2850,0
|
|
20231222,161500,1744765290,2850,2850,2850,2850,0
|
|
20231222,161400,1744765290,2850,2850,2850,2850,0
|
|
20231222,161300,1744765290,2850,2850,2850,2850,0
|
|
20231222,161200,1744765290,2850,2850,2850,2850,0
|
|
20231222,161100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,161000,1744765290,2850,2850,2850,2850,0
|
|
20231222,160900,1744765290,2850,2850,2850,2850,0
|
|
20231222,160800,1744765290,2850,2850,2850,2850,0
|
|
20231222,160700,1744765290,2850,2850,2850,2850,0
|
|
20231222,160600,1744765290,2850,2850,2850,2850,0
|
|
20231222,160500,1744765290,2850,2850,2850,2850,0
|
|
20231222,160400,1744765290,2850,2850,2850,2850,0
|
|
20231222,160300,1744765290,2850,2850,2850,2850,0
|
|
20231222,160200,1744765290,2850,2850,2850,2850,0
|
|
20231222,160100,1744765290,2850,2850,2850,2850,0
|
|
20231222,160000,1744765290,2850,2850,2850,2850,0
|
|
20231222,155900,1744765290,2850,2850,2850,2850,0
|
|
20231222,155800,1744765290,2850,2850,2850,2850,0
|
|
20231222,155700,1744765290,2850,2850,2850,2850,0
|
|
20231222,155600,1744765290,2850,2850,2850,2850,0
|
|
20231222,155500,1744765290,2850,2850,2850,2850,0
|
|
20231222,155400,1744765290,2850,2850,2850,2850,0
|
|
20231222,155300,1744765290,2850,2850,2850,2850,0
|
|
20231222,155200,1744765290,2850,2850,2850,2850,0
|
|
20231222,155100,1744765290,2850,2850,2850,2850,0
|
|
20231222,155000,1744765290,2850,2850,2850,2850,0
|
|
20231222,154900,1744765290,2850,2850,2850,2850,0
|
|
20231222,154800,1744765290,2850,2850,2850,2850,0
|
|
20231222,154700,1744765290,2850,2850,2850,2850,0
|
|
20231222,154600,1744765290,2850,2850,2850,2850,0
|
|
20231222,154500,1744765290,2850,2850,2850,2850,0
|
|
20231222,154400,1744765290,2850,2850,2850,2850,0
|
|
20231222,154300,1744765290,2850,2850,2850,2850,0
|
|
20231222,154200,1744765290,2850,2850,2850,2850,0
|
|
20231222,154100,1744765290,2850,2850,2850,2850,13503
|
|
20231222,154000,1744765290,2850,2850,2850,2850,0
|
|
20231222,153900,1744765290,2850,2850,2850,2850,0
|
|
20231222,153800,1744765290,2850,2850,2850,2850,0
|
|
20231222,153700,1744765290,2850,2850,2850,2850,0
|
|
20231222,153600,1744765290,2850,2850,2850,2850,0
|
|
20231222,153500,1744765290,2850,2850,2850,2850,0
|
|
20231222,153400,1744765290,2850,2850,2850,2850,0
|
|
20231222,153300,1744765290,2850,2850,2850,2850,0
|
|
20231222,153200,1744765290,2850,2850,2850,2850,0
|
|
20231222,153100,1744765290,2850,2850,2850,2850,0
|
|
20231222,153000,1744765290,2850,2850,2850,2850,13503
|
|
20231222,152900,1706281740,2855,2855,2855,2855,0
|
|
20231222,152800,1706281740,2855,2855,2855,2855,0
|
|
20231222,152700,1706281740,2855,2855,2855,2855,0
|
|
20231222,152600,1706281740,2855,2855,2855,2855,0
|
|
20231222,152500,1706281740,2855,2855,2855,2855,0
|
|
20231222,152400,1706281740,2855,2855,2855,2855,0
|
|
20231222,152300,1706281740,2855,2855,2855,2855,0
|
|
20231222,152200,1706281740,2855,2855,2855,2855,0
|
|
20231222,152100,1706281740,2855,2855,2855,2855,0
|
|
20231222,152000,1706281740,2855,2855,2855,2855,0
|
|
20231222,151900,1706281740,2855,2845,2855,2845,2181
|
|
20231222,151800,1700060950,2845,2835,2845,2835,1528
|
|
20231222,151700,1695719035,2835,2835,2840,2830,1433
|
|
20231222,151600,1691660160,2840,2835,2840,2830,1383
|
|
20231222,151500,1687739475,2830,2830,2840,2830,1826
|
|
20231222,151400,1682566275,2830,2830,2835,2830,4937
|
|
20231222,151300,1668580680,2830,2830,2835,2825,1371
|
|
20231222,151200,1664700210,2830,2830,2835,2825,2724
|
|
20231222,151100,1656995660,2825,2830,2835,2825,613
|
|
20231222,151000,1655261550,2830,2830,2835,2830,1329
|
|
20231222,150900,1651500470,2830,2835,2835,2825,3162
|
|
20231222,150800,1642547015,2830,2825,2830,2820,2834
|
|
20231222,150700,1634531760,2820,2815,2825,2815,1730
|
|
20231222,150600,1629660130,2815,2815,2820,2810,2393
|
|
20231222,150500,1622924520,2815,2815,2820,2815,3062
|
|
20231222,150400,1614291420,2815,2815,2820,2810,3049
|
|
20231222,150300,1605708220,2815,2810,2815,2810,1710
|
|
20231222,150200,1600897760,2805,2800,2810,2795,6567
|
|
20231222,150100,1582498800,2800,2795,2810,2795,3120
|
|
20231222,150000,1573771035,2795,2780,2810,2775,12496
|
|
20231222,145900,1538869355,2780,2795,2795,2770,3698
|
|
20231222,145800,1528604820,2795,2805,2810,2785,9432
|
|
20231222,145700,1502197135,2805,2825,2830,2805,8396
|
|
20231222,145600,1478542025,2825,2835,2835,2825,5291
|
|
20231222,145500,1463566885,2835,2840,2840,2830,6960
|
|
20231222,145400,1443826240,2840,2835,2840,2835,5245
|
|
20231222,145300,1428951230,2835,2845,2850,2835,8558
|
|
20231222,145200,1404616080,2845,2860,2860,2845,6835
|
|
20231222,145100,1385133465,2855,2855,2860,2855,3419
|
|
20231222,145000,1375372080,2855,2860,2860,2855,5100
|
|
20231222,144900,1360786645,2860,2855,2860,2855,1458
|
|
20231222,144800,1356623620,2860,2855,2860,2855,845
|
|
20231222,144700,1354209985,2855,2860,2860,2855,961
|
|
20231222,144600,1351465530,2860,2865,2865,2860,3400
|
|
20231222,144500,1341739020,2870,2875,2875,2870,1124
|
|
20231222,144400,1338512970,2875,2875,2875,2875,2242
|
|
20231222,144300,1332067220,2875,2875,2875,2875,6
|
|
20231222,144200,1332049970,2875,2875,2880,2875,39
|
|
20231222,144100,1331937695,2875,2875,2875,2875,10
|
|
20231222,144000,1331908945,2875,2880,2880,2875,874
|
|
20231222,143900,1329391860,2880,2880,2880,2880,310
|
|
20231222,143800,1328499060,2880,2880,2880,2880,1523
|
|
20231222,143700,1324112820,2880,2880,2895,2880,10
|
|
20231222,143600,1324084005,2900,2880,2900,2880,1162
|
|
20231222,143500,1320720130,2880,2880,2880,2880,6
|
|
20231222,143400,1320702850,2880,2875,2900,2875,9
|
|
20231222,143300,1320676940,2875,2890,2900,2875,277
|
|
20231222,143200,1319879275,2880,2880,2895,2880,614
|
|
20231222,143100,1318101835,2900,2880,2900,2880,2008
|
|
20231222,143000,1312280220,2880,2885,2885,2880,344
|
|
20231222,142900,1311287835,2885,2890,2895,2885,1159
|
|
20231222,142800,1307932595,2885,2885,2900,2885,11
|
|
20231222,142700,1307900845,2885,2885,2885,2885,21
|
|
20231222,142600,1307840260,2880,2890,2895,2880,1505
|
|
20231222,142500,1303491785,2885,2880,2890,2880,114
|
|
20231222,142400,1303162915,2880,2880,2880,2870,1698
|
|
20231222,142300,1298277770,2880,2875,2880,2875,11
|
|
20231222,142200,1298246115,2875,2870,2875,2870,7
|
|
20231222,142100,1298226015,2870,2885,2890,2870,187
|
|
20231222,142000,1297685765,2870,2870,2870,2870,10
|
|
20231222,141900,1297657065,2870,2870,2880,2870,618
|
|
20231222,141800,1295877285,2870,2870,2870,2870,73
|
|
20231222,141700,1295667775,2885,2870,2885,2860,2100
|
|
20231222,141600,1289638075,2860,2865,2865,2860,1822
|
|
20231222,141500,1284418090,2865,2865,2870,2865,104
|
|
20231222,141400,1284120125,2865,2860,2870,2860,738
|
|
20231222,141300,1282005925,2860,2860,2870,2860,432
|
|
20231222,141200,1280770025,2865,2855,2865,2855,116
|
|
20231222,141100,1280438250,2855,2860,2860,2855,2575
|
|
20231222,141000,1273077285,2860,2860,2860,2860,1568
|
|
20231222,140900,1268592805,2860,2865,2865,2855,437
|
|
20231222,140800,1267340915,2855,2855,2860,2855,17
|
|
20231222,140700,1267292355,2860,2855,2860,2855,21
|
|
20231222,140600,1267232365,2860,2860,2870,2860,1783
|
|
20231222,140500,1262125265,2865,2860,2870,2860,28
|
|
20231222,140400,1262045100,2860,2860,2865,2860,284
|
|
20231222,140300,1261232855,2860,2855,2860,2855,22
|
|
20231222,140200,1261169960,2855,2855,2875,2855,892
|
|
20231222,140100,1258610030,2855,2850,2860,2850,5712
|
|
20231222,140000,1242312195,2845,2855,2855,2845,3567
|
|
20231222,135900,1232148740,2855,2850,2855,2850,1792
|
|
20231222,135800,1227036615,2850,2855,2860,2850,5041
|
|
20231222,135700,1212662390,2850,2860,2860,2850,20793
|
|
20231222,135600,1153395810,2860,2855,2860,2850,2167
|
|
20231222,135500,1147211245,2870,2870,2870,2850,31183
|
|
20231222,135400,1057932490,2870,2870,2875,2870,649
|
|
20231222,135300,1056069355,2870,2865,2870,2865,1042
|
|
20231222,135200,1053080230,2865,2865,2870,2865,1609
|
|
20231222,135100,1048466645,2865,2865,2870,2865,1694
|
|
20231222,135000,1043612135,2865,2865,2865,2865,973
|
|
20231222,134900,1040824490,2865,2870,2870,2865,3378
|
|
20231222,134800,1031143740,2870,2870,2875,2870,651
|
|
20231222,134700,1029273010,2875,2870,2875,2865,1130
|
|
20231222,134600,1026030665,2870,2860,2870,2860,861
|
|
20231222,134500,1023564755,2865,2865,2865,2860,770
|
|
20231222,134400,1021361265,2865,2865,2870,2860,1107
|
|
20231222,134300,1018189200,2865,2865,2870,2865,2000
|
|
20231222,134200,1012456970,2865,2865,2870,2865,1299
|
|
20231222,134100,1008732875,2865,2865,2870,2865,287
|
|
20231222,134000,1007910580,2860,2865,2870,2860,1354
|
|
20231222,133900,1004029520,2865,2870,2870,2865,1780
|
|
20231222,133800,998926810,2875,2885,2890,2845,16792
|
|
20231222,133700,950845490,2885,2885,2885,2885,2001
|
|
20231222,133600,945072605,2890,2885,2890,2885,494
|
|
20231222,133500,943647365,2885,2880,2890,2880,1812
|
|
20231222,133400,938422290,2880,2880,2885,2880,554
|
|
20231222,133300,936826620,2880,2890,2890,2880,2653
|
|
20231222,133200,929176055,2885,2885,2885,2885,534
|
|
20231222,133100,927635465,2885,2885,2885,2885,662
|
|
20231222,133000,925725595,2885,2890,2890,2885,456
|
|
20231222,132900,924408780,2890,2890,2890,2885,1024
|
|
20231222,132800,921451555,2885,2890,2890,2885,875
|
|
20231222,132700,918924935,2890,2890,2895,2890,1132
|
|
20231222,132600,915653450,2890,2890,2890,2890,666
|
|
20231222,132500,913728710,2890,2890,2895,2890,1860
|
|
20231222,132400,908352795,2890,2890,2895,2890,1164
|
|
20231222,132300,904987135,2890,2895,2900,2890,1392
|
|
20231222,132200,900955445,2895,2895,2900,2895,552
|
|
20231222,132100,899356905,2895,2895,2895,2895,937
|
|
20231222,132000,896644290,2895,2895,2900,2895,628
|
|
20231222,131900,894825730,2895,2900,2900,2885,9563
|
|
20231222,131800,867177530,2895,2895,2900,2895,758
|
|
20231222,131700,864982570,2895,2900,2900,2895,2383
|
|
20231222,131600,858074240,2900,2905,2905,2900,3442
|
|
20231222,131500,848092215,2905,2905,2905,2905,1051
|
|
20231222,131400,845039060,2905,2905,2905,2905,863
|
|
20231222,131300,842532045,2910,2905,2910,2900,9604
|
|
20231222,131200,814643915,2905,2905,2910,2905,1217
|
|
20231222,131100,811108000,2910,2905,2910,2905,361
|
|
20231222,131000,810059145,2905,2910,2910,2905,2280
|
|
20231222,130900,803428540,2910,2910,2910,2910,400
|
|
20231222,130800,802264540,2910,2910,2910,2910,686
|
|
20231222,130700,800268280,2910,2910,2910,2910,393
|
|
20231222,130600,799124650,2910,2915,2915,2910,1214
|
|
20231222,130500,795587830,2910,2910,2915,2910,883
|
|
20231222,130400,793018275,2910,2910,2915,2910,566
|
|
20231222,130300,791369800,2910,2910,2910,2910,167
|
|
20231222,130200,790883830,2910,2925,2925,2910,523
|
|
20231222,130100,789355660,2920,2910,2920,2910,1169
|
|
20231222,130000,785949075,2910,2915,2915,2910,372
|
|
20231222,125900,784865180,2915,2910,2915,2910,606
|
|
20231222,125800,783100110,2910,2915,2915,2910,750
|
|
20231222,125700,780917110,2915,2915,2915,2910,1345
|
|
20231222,125600,777001965,2915,2915,2915,2915,1203
|
|
20231222,125500,773495220,2915,2915,2915,2915,356
|
|
20231222,125400,772457480,2915,2915,2915,2915,688
|
|
20231222,125300,770451960,2915,2925,2925,2915,563
|
|
20231222,125200,768806915,2925,2925,2925,2925,268
|
|
20231222,125100,768023015,2925,2925,2925,2925,769
|
|
20231222,125000,765773690,2925,2925,2925,2925,277
|
|
20231222,124900,764963465,2925,2915,2925,2915,2756
|
|
20231222,124800,756909690,2920,2910,2920,2910,499
|
|
20231222,124700,755455440,2910,2910,2910,2910,815
|
|
20231222,124600,753083790,2915,2910,2915,2910,644
|
|
20231222,124500,751207640,2910,2910,2910,2910,1029
|
|
20231222,124400,748213250,2910,2910,2915,2910,391
|
|
20231222,124300,747074440,2910,2915,2920,2910,1010
|
|
20231222,124200,744133910,2915,2910,2915,2910,580
|
|
20231222,124100,742444750,2915,2910,2915,2910,1038
|
|
20231222,124000,739424165,2910,2910,2910,2910,359
|
|
20231222,123900,738379475,2915,2915,2915,2915,1641
|
|
20231222,123800,733595960,2915,2915,2915,2915,551
|
|
20231222,123700,731989795,2915,2915,2915,2915,922
|
|
20231222,123600,729302165,2920,2915,2920,2915,534
|
|
20231222,123500,727745280,2915,2915,2915,2915,382
|
|
20231222,123400,726631750,2915,2915,2920,2915,524
|
|
20231222,123300,725104240,2915,2915,2915,2915,785
|
|
20231222,123200,722815965,2915,2915,2920,2915,1128
|
|
20231222,123100,719526525,2915,2915,2920,2915,271
|
|
20231222,123000,718736555,2920,2920,2920,2915,806
|
|
20231222,122900,716387025,2920,2920,2920,2915,507
|
|
20231222,122800,714907610,2915,2915,2920,2915,3866
|
|
20231222,122700,703638210,2915,2915,2915,2915,276
|
|
20231222,122600,702833670,2915,2910,2915,2910,3186
|
|
20231222,122500,693561390,2910,2910,2910,2910,178
|
|
20231222,122400,693043410,2915,2910,2915,2910,1084
|
|
20231222,122300,689888285,2915,2915,2915,2910,594
|
|
20231222,122200,688157315,2910,2915,2915,2910,1537
|
|
20231222,122100,683678590,2915,2915,2915,2915,8235
|
|
20231222,122000,659673565,2915,2920,2920,2915,812
|
|
20231222,121900,657303765,2915,2915,2920,2915,535
|
|
20231222,121800,655744225,2920,2915,2920,2915,1537
|
|
20231222,121700,651259895,2915,2920,2920,2915,1102
|
|
20231222,121600,648043125,2920,2920,2920,2920,458
|
|
20231222,121500,646705765,2920,2920,2920,2920,1526
|
|
20231222,121400,642249845,2920,2920,2920,2920,766
|
|
20231222,121300,640013125,2920,2920,2920,2915,1613
|
|
20231222,121200,635305145,2920,2920,2920,2920,701
|
|
20231222,121100,633258225,2920,2920,2925,2920,434
|
|
20231222,121000,631990795,2920,2925,2925,2920,995
|
|
20231222,120900,629083735,2920,2920,2920,2920,821
|
|
20231222,120800,626686415,2920,2925,2925,2920,624
|
|
20231222,120700,624862550,2925,2920,2925,2920,1004
|
|
20231222,120600,621930620,2920,2920,2925,2920,829
|
|
20231222,120500,619507080,2925,2920,2925,2920,847
|
|
20231222,120400,617033815,2920,2925,2925,2920,243
|
|
20231222,120300,616323935,2925,2925,2925,2920,962
|
|
20231222,120200,613511225,2925,2930,2935,2925,1860
|
|
20231222,120100,608067500,2925,2930,2930,2925,995
|
|
20231222,120000,605152630,2925,2930,2930,2925,1391
|
|
20231222,115900,601078675,2930,2920,2930,2920,1170
|
|
20231222,115800,597656720,2925,2920,2925,2920,615
|
|
20231222,115700,595859315,2920,2925,2925,2920,753
|
|
20231222,115600,593660205,2920,2920,2925,2920,641
|
|
20231222,115500,591787985,2920,2920,2920,2920,827
|
|
20231222,115400,589373145,2920,2920,2920,2920,383
|
|
20231222,115300,588254785,2920,2920,2925,2920,888
|
|
20231222,115200,585660440,2920,2920,2920,2920,347
|
|
20231222,115100,584647200,2920,2920,2920,2920,1331
|
|
20231222,115000,580760680,2920,2925,2925,2920,432
|
|
20231222,114900,579499060,2920,2925,2925,2920,899
|
|
20231222,114800,576870040,2920,2920,2925,2920,991
|
|
20231222,114700,573976085,2925,2920,2930,2920,333
|
|
20231222,114600,573002765,2925,2925,2925,2920,740
|
|
20231222,114500,570841915,2925,2925,2925,2920,2414
|
|
20231222,114400,563792555,2920,2920,2925,2920,1064
|
|
20231222,114300,560685440,2925,2925,2935,2925,708
|
|
20231222,114200,558608980,2925,2920,2925,2920,947
|
|
20231222,114100,555841580,2920,2920,2920,2920,396
|
|
20231222,114000,554685260,2920,2920,2920,2920,865
|
|
20231222,113900,552159460,2920,2925,2930,2920,655
|
|
20231222,113800,550241930,2920,2920,2930,2920,985
|
|
20231222,113700,547363065,2920,2925,2925,2920,412
|
|
20231222,113600,546160020,2925,2925,2925,2920,1023
|
|
20231222,113500,543172195,2920,2925,2925,2920,488
|
|
20231222,113400,541746600,2920,2925,2925,2920,645
|
|
20231222,113300,539862885,2925,2920,2925,2920,1234
|
|
20231222,113200,536255035,2920,2925,2925,2920,1076
|
|
20231222,113100,533112765,2920,2920,2925,2920,382
|
|
20231222,113000,531997120,2920,2920,2925,2920,947
|
|
20231222,112900,529230490,2920,2925,2925,2920,1211
|
|
20231222,112800,525689315,2925,2925,2925,2925,1683
|
|
20231222,112700,520766540,2925,2925,2925,2920,733
|
|
20231222,112600,518624260,2920,2925,2925,2920,910
|
|
20231222,112500,515965700,2925,2920,2925,2920,990
|
|
20231222,112400,513074650,2920,2920,2925,2920,622
|
|
20231222,112300,511256745,2920,2915,2920,2915,836
|
|
20231222,112200,508819450,2920,2915,2920,2915,649
|
|
20231222,112100,506925835,2920,2920,2925,2915,1117
|
|
20231222,112000,503665290,2920,2920,2920,2915,495
|
|
20231222,111900,502221370,2915,2920,2920,2915,761
|
|
20231222,111800,500002735,2920,2920,2920,2915,389
|
|
20231222,111700,498868355,2920,2920,2920,2915,1049
|
|
20231222,111600,495809415,2920,2920,2920,2915,855
|
|
20231222,111500,493314480,2920,2920,2925,2915,1163
|
|
20231222,111400,489922965,2925,2920,2925,2920,320
|
|
20231222,111300,488988365,2920,2925,2925,2920,5575
|
|
20231222,111200,472707470,2925,2925,2925,2920,587
|
|
20231222,111100,470991630,2920,2920,2930,2920,948
|
|
20231222,111000,468219635,2920,2920,2920,2920,218
|
|
20231222,110900,467583075,2925,2930,2930,2925,2113
|
|
20231222,110800,461402515,2925,2930,2930,2925,679
|
|
20231222,110700,459414425,2925,2925,2930,2925,896
|
|
20231222,110600,456793085,2925,2930,2930,2920,748
|
|
20231222,110500,454605630,2925,2925,2930,2925,1030
|
|
20231222,110400,451592850,2925,2930,2930,2925,927
|
|
20231222,110300,448881305,2930,2925,2930,2925,933
|
|
20231222,110200,446152270,2925,2925,2930,2920,3169
|
|
20231222,110100,436883270,2930,2930,2930,2930,621
|
|
20231222,110000,435063740,2935,2930,2935,2930,1180
|
|
20231222,105900,431606085,2930,2935,2935,2930,430
|
|
20231222,105800,430346065,2935,2930,2935,2930,1003
|
|
20231222,105700,427406970,2935,2930,2945,2930,2417
|
|
20231222,105600,420304165,2930,2935,2935,2930,933
|
|
20231222,105500,417568975,2930,2935,2935,2930,470
|
|
20231222,105400,416190865,2930,2935,2935,2930,3649
|
|
20231222,105300,405485390,2935,2940,2940,2935,5636
|
|
20231222,105200,388918945,2940,2945,2945,2940,1733
|
|
20231222,105100,383818960,2945,2945,2950,2945,4743
|
|
20231222,105000,369850810,2950,2950,2950,2950,2987
|
|
20231222,104900,361039160,2955,2955,2955,2955,4
|
|
20231222,104800,361027340,2950,2950,2950,2950,2
|
|
20231222,104700,361021440,2950,2950,2950,2950,2002
|
|
20231222,104600,355115540,2955,2955,2955,2955,0
|
|
20231222,104500,355115540,2955,2955,2955,2955,282
|
|
20231222,104400,354282230,2955,2955,2955,2955,563
|
|
20231222,104300,352618565,2950,2950,2950,2950,4
|
|
20231222,104200,352606765,2950,2950,2950,2950,650
|
|
20231222,104100,350689265,2955,2955,2955,2955,114
|
|
20231222,104000,350352395,2955,2955,2955,2955,54
|
|
20231222,103900,350192825,2960,2960,2960,2960,0
|
|
20231222,103800,350192825,2960,2960,2965,2960,40
|
|
20231222,103700,350074335,2965,2955,2965,2955,701
|
|
20231222,103600,347997150,2950,2955,2955,2950,152
|
|
20231222,103500,347548000,2955,2950,2955,2950,224
|
|
20231222,103400,346886550,2950,2955,2955,2950,524
|
|
20231222,103300,345340630,2950,2950,2950,2950,700
|
|
20231222,103200,343275630,2950,2950,2950,2950,2
|
|
20231222,103100,343269730,2950,2950,2950,2950,2
|
|
20231222,103000,343263830,2950,2950,2950,2950,2
|
|
20231222,102900,343257930,2950,2950,2950,2950,0
|
|
20231222,102800,343257930,2950,2955,2955,2950,963
|
|
20231222,102700,340416730,2955,2955,2955,2955,0
|
|
20231222,102600,340416730,2955,2960,2960,2955,37
|
|
20231222,102500,340307385,2960,2955,2960,2955,24
|
|
20231222,102400,340236450,2955,2955,2955,2955,0
|
|
20231222,102300,340236450,2955,2955,2955,2955,605
|
|
20231222,102200,338448675,2955,2955,2955,2955,2
|
|
20231222,102100,338442765,2955,2955,2955,2955,0
|
|
20231222,102000,338442765,2955,2955,2955,2955,63
|
|
20231222,101900,338256600,2950,2950,2950,2950,4
|
|
20231222,101800,338244800,2955,2950,2955,2950,360
|
|
20231222,101700,337181800,2950,2950,2950,2950,1
|
|
20231222,101600,337178850,2960,2960,2960,2960,0
|
|
20231222,101500,337178850,2960,2955,2960,2955,45
|
|
20231222,101400,337045660,2960,2955,2960,2955,60
|
|
20231222,101300,336868110,2955,2960,2960,2955,14
|
|
20231222,101200,336826720,2960,2950,2960,2950,31
|
|
20231222,101100,336735260,2950,2950,2955,2950,1018
|
|
20231222,101000,333732010,2955,2950,2955,2950,48
|
|
20231222,100900,333590180,2945,2940,2945,2940,22
|
|
20231222,100800,333525480,2935,2935,2935,2935,0
|
|
20231222,100700,333525480,2935,2950,2950,2935,1861
|
|
20231222,100600,328043190,2955,2950,2955,2940,458
|
|
20231222,100500,326691825,2950,2975,2980,2935,31934
|
|
20231222,100400,232428570,2975,2975,2975,2975,17
|
|
20231222,100300,232377995,2975,2975,2975,2975,2
|
|
20231222,100200,232372045,2975,2980,2980,2975,59
|
|
20231222,100100,232196235,2980,2980,2985,2980,3059
|
|
20231222,100000,223080290,2980,2980,2980,2980,42
|
|
20231222,095900,222955130,2985,2985,2985,2985,1
|
|
20231222,095800,222952145,2980,2985,2985,2980,3593
|
|
20231222,095700,212238240,2985,2985,2985,2985,2
|
|
20231222,095600,212232270,2985,2990,2990,2985,5
|
|
20231222,095500,212217330,2985,2990,2990,2985,160
|
|
20231222,095400,211739720,2985,2990,2990,2985,26
|
|
20231222,095300,211662085,2990,2990,2995,2990,506
|
|
20231222,095200,210149140,2990,2995,2995,2990,1004
|
|
20231222,095100,207147170,2990,2995,2995,2990,102
|
|
20231222,095000,206841690,2995,2995,2995,2990,240
|
|
20231222,094900,206123010,3000,3000,3000,2990,84
|
|
20231222,094800,205871820,3000,3000,3000,2995,555
|
|
20231222,094700,204209520,3005,3005,3005,3005,0
|
|
20231222,094600,204209520,3005,3000,3005,3000,8
|
|
20231222,094500,204185505,3000,2995,3000,2995,291
|
|
20231222,094400,203313055,2995,2995,3000,2995,188
|
|
20231222,094300,202749990,3000,3000,3000,3000,108
|
|
20231222,094200,202425990,3000,3000,3005,3000,228
|
|
20231222,094100,201741895,3000,3000,3005,3000,695
|
|
20231222,094000,199656890,2995,2995,3000,2995,131
|
|
20231222,093900,199264505,2995,2995,2995,2990,103
|
|
20231222,093800,198956125,2995,2990,2995,2990,17
|
|
20231222,093700,198905220,2995,2990,2995,2990,378
|
|
20231222,093600,197774620,2995,2995,3000,2995,31
|
|
20231222,093500,197681670,3000,3000,3000,3000,60
|
|
20231222,093400,197501670,3000,3005,3005,3000,3041
|
|
20231222,093300,188378550,3005,3000,3005,3000,303
|
|
20231222,093200,187468545,3000,3010,3010,3000,135
|
|
20231222,093100,187063295,3010,3000,3010,3000,1006
|
|
20231222,093000,184045250,3000,3010,3010,3000,470
|
|
20231222,092900,182634925,3015,3010,3015,3010,23
|
|
20231222,092800,182565690,3000,3000,3000,3000,1306
|
|
20231222,092700,178647690,3010,3010,3015,3010,318
|
|
20231222,092600,177690460,3015,3015,3020,3010,1587
|
|
20231222,092500,172913130,3020,3015,3020,3015,1868
|
|
20231222,092400,167281095,3015,3015,3015,3010,490
|
|
20231222,092300,165803760,3015,3035,3035,3015,592
|
|
20231222,092200,164007785,3035,3015,3035,3015,10168
|
|
20231222,092100,133201285,3015,2990,3015,2985,4019
|
|
20231222,092000,121119470,3000,3000,3000,2990,516
|
|
20231222,091900,119576350,3005,3000,3005,3000,566
|
|
20231222,091800,117875840,3005,3005,3005,3005,2
|
|
20231222,091700,117869830,3000,3000,3010,3000,2255
|
|
20231222,091600,111093685,2985,2975,2985,2970,1368
|
|
20231222,091500,107020355,2975,2975,2975,2975,61
|
|
20231222,091400,106838880,2965,2965,2975,2965,1112
|
|
20231222,091300,103541780,2975,2960,2975,2960,8
|
|
20231222,091200,103518025,2960,2965,2965,2960,2050
|
|
20231222,091100,97447550,2980,2965,2985,2965,1962
|
|
20231222,091000,91630170,2985,2970,2985,2960,6054
|
|
20231222,090900,73674065,2970,2975,2985,2970,1793
|
|
20231222,090800,68340620,2980,2975,2980,2975,2
|
|
20231222,090700,68334665,2980,2980,2985,2975,1513
|
|
20231222,090600,63832100,2985,2985,2985,2975,1259
|
|
20231222,090500,60081015,2995,2995,2995,2995,317
|
|
20231222,090400,59131600,2995,2995,2995,2990,537
|
|
20231222,090300,57523295,2995,3020,3020,2995,9887
|
|
20231222,090200,27831160,3020,3020,3020,3020,12
|
|
20231222,090100,27794920,3005,3015,3020,3005,5341
|
|
20231222,090000,11733405,3015,3010,3015,3000,3902
|