601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,185700,4104274755,2150,2150,2150,2150,0
|
|
20231215,185600,4104274755,2150,2150,2150,2150,0
|
|
20231215,185500,4104274755,2150,2150,2150,2150,0
|
|
20231215,185400,4104274755,2150,2150,2150,2150,0
|
|
20231215,185300,4104274755,2150,2150,2150,2150,0
|
|
20231215,185200,4104274755,2150,2150,2150,2150,0
|
|
20231215,185100,4104274755,2150,2150,2150,2150,0
|
|
20231215,185000,4104274755,2150,2150,2150,2150,0
|
|
20231215,184900,4104274755,2150,2150,2150,2150,0
|
|
20231215,184800,4104274755,2150,2150,2150,2150,0
|
|
20231215,184700,4104274755,2150,2150,2150,2150,0
|
|
20231215,184600,4104274755,2150,2150,2150,2150,0
|
|
20231215,184500,4104274755,2150,2150,2150,2150,0
|
|
20231215,184400,4104274755,2150,2150,2150,2150,0
|
|
20231215,184300,4104274755,2150,2150,2150,2150,0
|
|
20231215,184200,4104274755,2150,2150,2150,2150,0
|
|
20231215,184100,4104274755,2150,2150,2150,2150,0
|
|
20231215,184000,4104274755,2150,2150,2150,2150,0
|
|
20231215,183900,4104274755,2150,2150,2150,2150,0
|
|
20231215,183800,4104274755,2150,2150,2150,2150,0
|
|
20231215,183700,4104274755,2150,2150,2150,2150,0
|
|
20231215,183600,4104274755,2150,2150,2150,2150,0
|
|
20231215,183500,4104274755,2150,2150,2150,2150,0
|
|
20231215,183400,4104274755,2150,2150,2150,2150,0
|
|
20231215,183300,4104274755,2150,2150,2150,2150,0
|
|
20231215,183200,4104274755,2150,2150,2150,2150,0
|
|
20231215,183100,4104274755,2150,2150,2150,2150,0
|
|
20231215,183000,4104274755,2150,2150,2150,2150,0
|
|
20231215,182900,4104274755,2150,2150,2150,2150,0
|
|
20231215,182800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,182700,4104274755,2150,2150,2150,2150,0
|
|
20231215,182600,4104274755,2150,2150,2150,2150,0
|
|
20231215,182500,4104274755,2150,2150,2150,2150,0
|
|
20231215,182400,4104274755,2150,2150,2150,2150,0
|
|
20231215,182300,4104274755,2150,2150,2150,2150,0
|
|
20231215,182200,4104274755,2150,2150,2150,2150,0
|
|
20231215,182100,4104274755,2150,2150,2150,2150,0
|
|
20231215,182000,4104274755,2150,2150,2150,2150,0
|
|
20231215,181900,4104274755,2150,2150,2150,2150,0
|
|
20231215,181800,4104274755,2150,2150,2150,2150,0
|
|
20231215,181700,4104274755,2150,2150,2150,2150,0
|
|
20231215,181600,4104274755,2150,2150,2150,2150,0
|
|
20231215,181500,4104274755,2150,2150,2150,2150,0
|
|
20231215,181400,4104274755,2150,2150,2150,2150,0
|
|
20231215,181300,4104274755,2150,2150,2150,2150,0
|
|
20231215,181200,4104274755,2150,2150,2150,2150,0
|
|
20231215,181100,4104274755,2150,2150,2150,2150,0
|
|
20231215,181000,4104274755,2150,2150,2150,2150,0
|
|
20231215,180900,4104274755,2150,2150,2150,2150,0
|
|
20231215,180800,4104274755,2150,2150,2150,2150,0
|
|
20231215,180700,4104274755,2150,2150,2150,2150,0
|
|
20231215,180600,4104274755,2150,2150,2150,2150,0
|
|
20231215,180500,4104274755,2150,2150,2150,2150,0
|
|
20231215,180400,4104274755,2150,2150,2150,2150,0
|
|
20231215,180300,4104274755,2150,2150,2150,2150,0
|
|
20231215,180200,4104274755,2150,2150,2150,2150,0
|
|
20231215,180100,4104274755,2150,2150,2150,2150,0
|
|
20231215,180000,4104274755,2150,2150,2150,2150,0
|
|
20231215,175900,4104274755,2150,2150,2150,2150,0
|
|
20231215,175800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,175700,4104274755,2150,2150,2150,2150,0
|
|
20231215,175600,4104274755,2150,2150,2150,2150,0
|
|
20231215,175500,4104274755,2150,2150,2150,2150,0
|
|
20231215,175400,4104274755,2150,2150,2150,2150,0
|
|
20231215,175300,4104274755,2150,2150,2150,2150,0
|
|
20231215,175200,4104274755,2150,2150,2150,2150,0
|
|
20231215,175100,4104274755,2150,2150,2150,2150,0
|
|
20231215,175000,4104274755,2150,2150,2150,2150,0
|
|
20231215,174900,4104274755,2150,2150,2150,2150,0
|
|
20231215,174800,4104274755,2150,2150,2150,2150,0
|
|
20231215,174700,4104274755,2150,2150,2150,2150,0
|
|
20231215,174600,4104274755,2150,2150,2150,2150,0
|
|
20231215,174500,4104274755,2150,2150,2150,2150,0
|
|
20231215,174400,4104274755,2150,2150,2150,2150,0
|
|
20231215,174300,4104274755,2150,2150,2150,2150,0
|
|
20231215,174200,4104274755,2150,2150,2150,2150,0
|
|
20231215,174100,4104274755,2150,2150,2150,2150,0
|
|
20231215,174000,4104274755,2150,2150,2150,2150,0
|
|
20231215,173900,4104274755,2150,2150,2150,2150,0
|
|
20231215,173800,4104274755,2150,2150,2150,2150,0
|
|
20231215,173700,4104274755,2150,2150,2150,2150,0
|
|
20231215,173600,4104274755,2150,2150,2150,2150,0
|
|
20231215,173500,4104274755,2150,2150,2150,2150,0
|
|
20231215,173400,4104274755,2150,2150,2150,2150,0
|
|
20231215,173300,4104274755,2150,2150,2150,2150,0
|
|
20231215,173200,4104274755,2150,2150,2150,2150,0
|
|
20231215,173100,4104274755,2150,2150,2150,2150,0
|
|
20231215,173000,4104274755,2150,2150,2150,2150,0
|
|
20231215,172900,4104274755,2150,2150,2150,2150,0
|
|
20231215,172800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,172700,4104274755,2150,2150,2150,2150,0
|
|
20231215,172600,4104274755,2150,2150,2150,2150,0
|
|
20231215,172500,4104274755,2150,2150,2150,2150,0
|
|
20231215,172400,4104274755,2150,2150,2150,2150,0
|
|
20231215,172300,4104274755,2150,2150,2150,2150,0
|
|
20231215,172200,4104274755,2150,2150,2150,2150,0
|
|
20231215,172100,4104274755,2150,2150,2150,2150,0
|
|
20231215,172000,4104274755,2150,2150,2150,2150,0
|
|
20231215,171900,4104274755,2150,2150,2150,2150,0
|
|
20231215,171800,4104274755,2150,2150,2150,2150,0
|
|
20231215,171700,4104274755,2150,2150,2150,2150,0
|
|
20231215,171600,4104274755,2150,2150,2150,2150,0
|
|
20231215,171500,4104274755,2150,2150,2150,2150,0
|
|
20231215,171400,4104274755,2150,2150,2150,2150,0
|
|
20231215,171300,4104274755,2150,2150,2150,2150,0
|
|
20231215,171200,4104274755,2150,2150,2150,2150,0
|
|
20231215,171100,4104274755,2150,2150,2150,2150,0
|
|
20231215,171000,4104274755,2150,2150,2150,2150,0
|
|
20231215,170900,4104274755,2150,2150,2150,2150,0
|
|
20231215,170800,4104274755,2150,2150,2150,2150,0
|
|
20231215,170700,4104274755,2150,2150,2150,2150,0
|
|
20231215,170600,4104274755,2150,2150,2150,2150,0
|
|
20231215,170500,4104274755,2150,2150,2150,2150,0
|
|
20231215,170400,4104274755,2150,2150,2150,2150,0
|
|
20231215,170300,4104274755,2150,2150,2150,2150,0
|
|
20231215,170200,4104274755,2150,2150,2150,2150,0
|
|
20231215,170100,4104274755,2150,2150,2150,2150,0
|
|
20231215,170000,4104274755,2150,2150,2150,2150,0
|
|
20231215,165900,4104274755,2150,2150,2150,2150,0
|
|
20231215,165800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,165700,4104274755,2150,2150,2150,2150,0
|
|
20231215,165600,4104274755,2150,2150,2150,2150,0
|
|
20231215,165500,4104274755,2150,2150,2150,2150,0
|
|
20231215,165400,4104274755,2150,2150,2150,2150,0
|
|
20231215,165300,4104274755,2150,2150,2150,2150,0
|
|
20231215,165200,4104274755,2150,2150,2150,2150,0
|
|
20231215,165100,4104274755,2150,2150,2150,2150,0
|
|
20231215,165000,4104274755,2150,2150,2150,2150,0
|
|
20231215,164900,4104274755,2150,2150,2150,2150,0
|
|
20231215,164800,4104274755,2150,2150,2150,2150,0
|
|
20231215,164700,4104274755,2150,2150,2150,2150,0
|
|
20231215,164600,4104274755,2150,2150,2150,2150,0
|
|
20231215,164500,4104274755,2150,2150,2150,2150,0
|
|
20231215,164400,4104274755,2150,2150,2150,2150,0
|
|
20231215,164300,4104274755,2150,2150,2150,2150,0
|
|
20231215,164200,4104274755,2150,2150,2150,2150,0
|
|
20231215,164100,4104274755,2150,2150,2150,2150,0
|
|
20231215,164000,4104274755,2150,2150,2150,2150,0
|
|
20231215,163900,4104274755,2150,2150,2150,2150,0
|
|
20231215,163800,4104274755,2150,2150,2150,2150,0
|
|
20231215,163700,4104274755,2150,2150,2150,2150,0
|
|
20231215,163600,4104274755,2150,2150,2150,2150,0
|
|
20231215,163500,4104274755,2150,2150,2150,2150,0
|
|
20231215,163400,4104274755,2150,2150,2150,2150,0
|
|
20231215,163300,4104274755,2150,2150,2150,2150,0
|
|
20231215,163200,4104274755,2150,2150,2150,2150,0
|
|
20231215,163100,4104274755,2150,2150,2150,2150,0
|
|
20231215,163000,4104274755,2150,2150,2150,2150,0
|
|
20231215,162900,4104274755,2150,2150,2150,2150,0
|
|
20231215,162800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,162700,4104274755,2150,2150,2150,2150,0
|
|
20231215,162600,4104274755,2150,2150,2150,2150,0
|
|
20231215,162500,4104274755,2150,2150,2150,2150,0
|
|
20231215,162400,4104274755,2150,2150,2150,2150,0
|
|
20231215,162300,4104274755,2150,2150,2150,2150,0
|
|
20231215,162200,4104274755,2150,2150,2150,2150,0
|
|
20231215,162100,4104274755,2150,2150,2150,2150,0
|
|
20231215,162000,4104274755,2150,2150,2150,2150,0
|
|
20231215,161900,4104274755,2150,2150,2150,2150,0
|
|
20231215,161800,4104274755,2150,2150,2150,2150,0
|
|
20231215,161700,4104274755,2150,2150,2150,2150,0
|
|
20231215,161600,4104274755,2150,2150,2150,2150,0
|
|
20231215,161500,4104274755,2150,2150,2150,2150,0
|
|
20231215,161400,4104274755,2150,2150,2150,2150,0
|
|
20231215,161300,4104274755,2150,2150,2150,2150,0
|
|
20231215,161200,4104274755,2150,2150,2150,2150,0
|
|
20231215,161100,4104274755,2150,2150,2150,2150,0
|
|
20231215,161000,4104274755,2150,2150,2150,2150,0
|
|
20231215,160900,4104274755,2150,2150,2150,2150,0
|
|
20231215,160800,4104274755,2150,2150,2150,2150,0
|
|
20231215,160700,4104274755,2150,2150,2150,2150,0
|
|
20231215,160600,4104274755,2150,2150,2150,2150,0
|
|
20231215,160500,4104274755,2150,2150,2150,2150,0
|
|
20231215,160400,4104274755,2150,2150,2150,2150,0
|
|
20231215,160300,4104274755,2150,2150,2150,2150,0
|
|
20231215,160200,4104274755,2150,2150,2150,2150,0
|
|
20231215,160100,4104274755,2150,2150,2150,2150,0
|
|
20231215,160000,4104274755,2150,2150,2150,2150,0
|
|
20231215,155900,4104274755,2150,2150,2150,2150,0
|
|
20231215,155800,4104274755,2150,2150,2150,2150,32951
|
|
20231215,155700,4104274755,2150,2150,2150,2150,0
|
|
20231215,155600,4104274755,2150,2150,2150,2150,0
|
|
20231215,155500,4104274755,2150,2150,2150,2150,0
|
|
20231215,155400,4104274755,2150,2150,2150,2150,0
|
|
20231215,155300,4104274755,2150,2150,2150,2150,0
|
|
20231215,155200,4104274755,2150,2150,2150,2150,0
|
|
20231215,155100,4104274755,2150,2150,2150,2150,0
|
|
20231215,155000,4104274755,2150,2150,2150,2150,0
|
|
20231215,154900,4104274755,2150,2150,2150,2150,0
|
|
20231215,154800,4104274755,2150,2150,2150,2150,0
|
|
20231215,154700,4104274755,2150,2150,2150,2150,0
|
|
20231215,154600,4104274755,2150,2150,2150,2150,0
|
|
20231215,154500,4104274755,2150,2150,2150,2150,0
|
|
20231215,154400,4104274755,2150,2150,2150,2150,0
|
|
20231215,154300,4104274755,2150,2150,2150,2150,0
|
|
20231215,154200,4104274755,2150,2150,2150,2150,0
|
|
20231215,154100,4104274755,2150,2150,2150,2150,0
|
|
20231215,154000,4104274755,2150,2150,2150,2150,0
|
|
20231215,153900,4104274755,2150,2150,2150,2150,0
|
|
20231215,153800,4104274755,2150,2150,2150,2150,0
|
|
20231215,153700,4104274755,2150,2150,2150,2150,0
|
|
20231215,153600,4104274755,2150,2150,2150,2150,0
|
|
20231215,153500,4104274755,2150,2150,2150,2150,0
|
|
20231215,153400,4104274755,2150,2150,2150,2150,0
|
|
20231215,153300,4104274755,2150,2150,2150,2150,0
|
|
20231215,153200,4104274755,2150,2150,2150,2150,0
|
|
20231215,153100,4104274755,2150,2150,2150,2150,0
|
|
20231215,153000,4104274755,2150,2150,2150,2150,32951
|
|
20231215,152900,4033430105,2090,2090,2090,2090,0
|
|
20231215,152800,4033430105,2090,2090,2090,2090,0
|
|
20231215,152700,4033430105,2090,2090,2090,2090,0
|
|
20231215,152600,4033430105,2090,2090,2090,2090,0
|
|
20231215,152500,4033430105,2090,2090,2090,2090,0
|
|
20231215,152400,4033430105,2090,2090,2090,2090,0
|
|
20231215,152300,4033430105,2090,2090,2090,2090,0
|
|
20231215,152200,4033430105,2090,2090,2090,2090,0
|
|
20231215,152100,4033430105,2090,2090,2090,2090,0
|
|
20231215,152000,4033430105,2090,2090,2090,2090,0
|
|
20231215,151900,4033430105,2090,2075,2090,2010,22538
|
|
20231215,151800,3987024795,2075,2120,2130,2050,34774
|
|
20231215,151700,3914100520,2115,2150,2150,2105,30956
|
|
20231215,151600,3848184005,2160,2150,2165,2150,14675
|
|
20231215,151500,3816557875,2150,2190,2190,2140,140348
|
|
20231215,151400,3512517815,2190,2190,2200,2190,8242
|
|
20231215,151300,3494433840,2185,2190,2190,2185,19286
|
|
20231215,151200,3452261540,2195,2190,2195,2190,127
|
|
20231215,151100,3451982850,2195,2190,2195,2190,2372
|
|
20231215,151000,3446785140,2185,2190,2190,2185,4244
|
|
20231215,150900,3437491865,2185,2190,2190,2185,346
|
|
20231215,150800,3436734620,2190,2190,2190,2185,25291
|
|
20231215,150700,3381402330,2190,2190,2190,2190,1506
|
|
20231215,150600,3378104190,2190,2190,2195,2190,15760
|
|
20231215,150500,3343581780,2195,2200,2200,2195,17926
|
|
20231215,150400,3304208885,2200,2195,2200,2195,46
|
|
20231215,150300,3304107910,2195,2205,2205,2195,3336
|
|
20231215,150200,3296767825,2205,2205,2205,2200,9099
|
|
20231215,150100,3276742580,2205,2205,2205,2200,4142
|
|
20231215,150000,3267627445,2200,2205,2205,2200,1898
|
|
20231215,145900,3263450455,2200,2210,2210,2200,12394
|
|
20231215,145800,3236119895,2215,2215,2215,2215,400
|
|
20231215,145700,3235233895,2220,2220,2220,2215,150
|
|
20231215,145600,3234900970,2205,2220,2220,2205,2500
|
|
20231215,145500,3229362185,2220,2215,2220,2210,5411
|
|
20231215,145400,3217394895,2220,2215,2220,2215,750
|
|
20231215,145300,3215732895,2220,2220,2220,2215,11903
|
|
20231215,145200,3189325735,2220,2215,2220,2215,14047
|
|
20231215,145100,3158165810,2220,2210,2220,2210,6672
|
|
20231215,145000,3143372435,2210,2215,2220,2210,1281
|
|
20231215,144900,3140536080,2215,2215,2215,2215,1569
|
|
20231215,144800,3137060745,2215,2205,2215,2205,5111
|
|
20231215,144700,3125748150,2215,2210,2215,2195,15557
|
|
20231215,144600,3091309230,2215,2215,2215,2210,6989
|
|
20231215,144500,3075838595,2215,2180,2220,2180,16929
|
|
20231215,144400,3038464700,2180,2185,2185,2180,9606
|
|
20231215,144300,3017485595,2185,2200,2200,2180,57432
|
|
20231215,144200,2891868050,2200,2200,2200,2200,1300
|
|
20231215,144100,2889008050,2200,2200,2200,2200,6247
|
|
20231215,144000,2875264650,2200,2200,2200,2200,0
|
|
20231215,143900,2875264650,2200,2200,2200,2200,824
|
|
20231215,143800,2873451850,2205,2205,2205,2205,6914
|
|
20231215,143700,2858206480,2205,2210,2210,2205,2508
|
|
20231215,143600,2852670805,2210,2210,2210,2210,0
|
|
20231215,143500,2852670805,2210,2210,2210,2205,12640
|
|
20231215,143400,2824739140,2205,2210,2210,2205,23
|
|
20231215,143300,2824688375,2205,2205,2205,2205,0
|
|
20231215,143200,2824688375,2205,2205,2205,2200,7676
|
|
20231215,143100,2807790970,2205,2205,2205,2195,19412
|
|
20231215,143000,2765075595,2205,2215,2215,2200,8105
|
|
20231215,142900,2747193145,2210,2210,2210,2210,0
|
|
20231215,142800,2747193145,2210,2210,2210,2210,993
|
|
20231215,142700,2744998615,2210,2210,2210,2210,186
|
|
20231215,142600,2744587555,2210,2210,2210,2210,10
|
|
20231215,142500,2744565455,2200,2200,2200,2200,3000
|
|
20231215,142400,2737965455,2205,2210,2210,2205,10395
|
|
20231215,142300,2715042505,2210,2210,2210,2210,389
|
|
20231215,142200,2714182815,2210,2210,2210,2205,700
|
|
20231215,142100,2712637685,2210,2210,2220,2205,13384
|
|
20231215,142000,2683119100,2220,2220,2220,2220,0
|
|
20231215,141900,2683119100,2220,2220,2220,2220,0
|
|
20231215,141800,2683119100,2220,2220,2220,2220,0
|
|
20231215,141700,2683119100,2220,2210,2220,2205,2394
|
|
20231215,141600,2677829270,2210,2210,2210,2210,220
|
|
20231215,141500,2677343070,2220,2220,2220,2220,0
|
|
20231215,141400,2677343070,2220,2210,2220,2205,8688
|
|
20231215,141300,2658063635,2220,2220,2220,2210,24605
|
|
20231215,141200,2603625875,2220,2220,2220,2215,2514
|
|
20231215,141100,2598054795,2220,2220,2220,2220,744
|
|
20231215,141000,2596403115,2220,2220,2220,2220,0
|
|
20231215,140900,2596403115,2220,2220,2220,2220,38794
|
|
20231215,140800,2510280435,2220,2220,2220,2215,39670
|
|
20231215,140700,2422248685,2215,2215,2215,2215,0
|
|
20231215,140600,2422248685,2215,2215,2215,2215,0
|
|
20231215,140500,2422248685,2215,2220,2220,2215,225
|
|
20231215,140400,2421749635,2220,2220,2220,2220,0
|
|
20231215,140300,2421749635,2220,2220,2220,2220,0
|
|
20231215,140200,2421749635,2220,2220,2220,2220,420
|
|
20231215,140100,2420817235,2220,2220,2220,2220,2221
|
|
20231215,140000,2415886615,2220,2225,2225,2220,69
|
|
20231215,135900,2415733430,2225,2225,2225,2225,0
|
|
20231215,135800,2415733430,2225,2225,2225,2225,0
|
|
20231215,135700,2415733430,2225,2225,2225,2220,11
|
|
20231215,135600,2415708985,2220,2220,2220,2220,0
|
|
20231215,135500,2415708985,2220,2220,2220,2220,0
|
|
20231215,135400,2415708985,2220,2220,2220,2220,10
|
|
20231215,135300,2415686785,2220,2220,2220,2220,18
|
|
20231215,135200,2415646825,2225,2225,2225,2225,13
|
|
20231215,135100,2415617900,2225,2225,2225,2225,0
|
|
20231215,135000,2415617900,2225,2225,2225,2225,1777
|
|
20231215,134900,2411664075,2225,2225,2225,2225,551
|
|
20231215,134800,2410438100,2230,2230,2230,2230,3
|
|
20231215,134700,2410431410,2230,2230,2230,2230,400
|
|
20231215,134600,2409539410,2220,2220,2220,2220,1
|
|
20231215,134500,2409537190,2225,2225,2225,2225,386
|
|
20231215,134400,2408678340,2220,2225,2225,2220,742
|
|
20231215,134300,2407030840,2225,2230,2230,2225,1800
|
|
20231215,134200,2403025710,2230,2225,2230,2225,6190
|
|
20231215,134100,2389223060,2225,2215,2225,2210,29177
|
|
20231215,134000,2324528980,2215,2220,2220,2215,3500
|
|
20231215,133900,2316775315,2225,2225,2225,2225,8
|
|
20231215,133800,2316757515,2225,2225,2225,2225,3
|
|
20231215,133700,2316750840,2220,2225,2225,2220,2837
|
|
20231215,133600,2310448075,2225,2225,2225,2225,0
|
|
20231215,133500,2310448075,2225,2225,2225,2225,2942
|
|
20231215,133400,2303902125,2225,2225,2225,2225,742
|
|
20231215,133300,2302251175,2225,2225,2225,2225,1
|
|
20231215,133200,2302248950,2225,2225,2225,2225,0
|
|
20231215,133100,2302248950,2225,2220,2225,2220,1801
|
|
20231215,133000,2298250725,2225,2225,2225,2225,0
|
|
20231215,132900,2298250725,2225,2225,2225,2225,1
|
|
20231215,132800,2298248500,2220,2220,2220,2220,0
|
|
20231215,132700,2298248500,2220,2220,2225,2220,12203
|
|
20231215,132600,2271150805,2220,2220,2220,2220,900
|
|
20231215,132500,2269152805,2220,2220,2220,2220,4300
|
|
20231215,132400,2259606805,2220,2220,2220,2220,8312
|
|
20231215,132300,2241154165,2220,2220,2220,2220,1087
|
|
20231215,132200,2238741025,2220,2220,2220,2220,14686
|
|
20231215,132100,2206138105,2215,2215,2215,2215,3376
|
|
20231215,132000,2198660265,2215,2215,2215,2215,250
|
|
20231215,131900,2198106515,2215,2225,2225,2215,2
|
|
20231215,131800,2198102075,2215,2215,2215,2215,0
|
|
20231215,131700,2198102075,2215,2225,2225,2215,12
|
|
20231215,131600,2198075385,2225,2225,2225,2225,0
|
|
20231215,131500,2198075385,2225,2225,2225,2225,0
|
|
20231215,131400,2198075385,2225,2225,2225,2225,457
|
|
20231215,131300,2197058560,2225,2225,2225,2225,0
|
|
20231215,131200,2197058560,2225,2225,2225,2225,2
|
|
20231215,131100,2197054110,2225,2225,2225,2225,0
|
|
20231215,131000,2197054110,2225,2225,2225,2225,351
|
|
20231215,130900,2196273135,2225,2225,2225,2225,26
|
|
20231215,130800,2196215285,2225,2225,2225,2225,0
|
|
20231215,130700,2196215285,2225,2230,2230,2225,1049
|
|
20231215,130600,2193881255,2230,2220,2230,2215,8044
|
|
20231215,130500,2175953725,2220,2230,2230,2220,548
|
|
20231215,130400,2174737145,2215,2220,2220,2215,600
|
|
20231215,130300,2173405175,2225,2225,2225,2220,3302
|
|
20231215,130200,2166074480,2230,2225,2230,2225,254
|
|
20231215,130100,2165509290,2230,2230,2230,2230,3
|
|
20231215,130000,2165502600,2225,2225,2225,2225,0
|
|
20231215,125900,2165502600,2225,2225,2225,2225,0
|
|
20231215,125800,2165502600,2225,2225,2225,2225,250
|
|
20231215,125700,2164946350,2230,2230,2230,2230,0
|
|
20231215,125600,2164946350,2230,2220,2230,2220,2678
|
|
20231215,125500,2159001160,2220,2220,2220,2220,3225
|
|
20231215,125400,2151841660,2215,2220,2220,2215,13209
|
|
20231215,125300,2122566055,2220,2225,2225,2220,5635
|
|
20231215,125200,2110051545,2225,2225,2225,2225,320
|
|
20231215,125100,2109339545,2225,2225,2225,2225,270
|
|
20231215,125000,2108738795,2230,2225,2230,2225,18
|
|
20231215,124900,2108698680,2225,2225,2225,2225,9
|
|
20231215,124800,2108678655,2225,2225,2225,2225,2
|
|
20231215,124700,2108674205,2225,2225,2225,2225,0
|
|
20231215,124600,2108674205,2225,2225,2225,2225,0
|
|
20231215,124500,2108674205,2225,2225,2225,2225,738
|
|
20231215,124400,2107032155,2225,2225,2225,2225,12
|
|
20231215,124300,2107005455,2220,2220,2220,2220,175
|
|
20231215,124200,2106616955,2220,2220,2220,2220,0
|
|
20231215,124100,2106616955,2220,2220,2220,2220,280
|
|
20231215,124000,2105995355,2220,2225,2225,2220,3445
|
|
20231215,123900,2098330480,2220,2220,2220,2220,51
|
|
20231215,123800,2098217260,2220,2220,2220,2220,0
|
|
20231215,123700,2098217260,2220,2220,2220,2220,270
|
|
20231215,123600,2097617860,2220,2220,2220,2220,0
|
|
20231215,123500,2097617860,2220,2220,2220,2220,7326
|
|
20231215,123400,2081354140,2220,2225,2225,2220,9894
|
|
20231215,123300,2059340490,2225,2225,2225,2225,763
|
|
20231215,123200,2057642815,2225,2225,2225,2225,0
|
|
20231215,123100,2057642815,2225,2225,2225,2225,154
|
|
20231215,123000,2057300165,2225,2225,2225,2225,200
|
|
20231215,122900,2056855165,2225,2225,2225,2225,1129
|
|
20231215,122800,2054343140,2225,2230,2230,2225,31
|
|
20231215,122700,2054274015,2230,2230,2230,2230,3735
|
|
20231215,122600,2045944965,2225,2220,2225,2220,11513
|
|
20231215,122500,2020331740,2220,2220,2220,2220,5385
|
|
20231215,122400,2008377040,2220,2220,2220,2220,1000
|
|
20231215,122300,2006157040,2215,2215,2215,2215,500
|
|
20231215,122200,2005049540,2215,2215,2215,2215,250
|
|
20231215,122100,2004495790,2215,2215,2215,2215,453
|
|
20231215,122000,2003492395,2215,2215,2215,2215,0
|
|
20231215,121900,2003492395,2215,2225,2225,2215,1256
|
|
20231215,121800,2000710295,2225,2225,2225,2225,2
|
|
20231215,121700,2000705845,2215,2215,2215,2215,2200
|
|
20231215,121600,1995832845,2215,2215,2215,2215,30
|
|
20231215,121500,1995766395,2215,2215,2215,2215,300
|
|
20231215,121400,1995101895,2215,2215,2215,2215,0
|
|
20231215,121300,1995101895,2215,2215,2215,2215,0
|
|
20231215,121200,1995101895,2215,2225,2230,2215,15787
|
|
20231215,121100,1960095815,2215,2220,2225,2215,21
|
|
20231215,121000,1960049175,2210,2210,2210,2210,2000
|
|
20231215,120900,1955629175,2210,2225,2225,2210,27067
|
|
20231215,120800,1895810100,2225,2205,2225,2205,5211
|
|
20231215,120700,1884267405,2205,2205,2205,2205,0
|
|
20231215,120600,1884267405,2205,2210,2210,2205,8363
|
|
20231215,120500,1865823155,2215,2215,2215,2215,1
|
|
20231215,120400,1865820940,2205,2205,2205,2205,1270
|
|
20231215,120300,1863020590,2210,2210,2210,2210,1266
|
|
20231215,120200,1860222730,2210,2210,2210,2210,34
|
|
20231215,120100,1860147590,2210,2210,2210,2210,201
|
|
20231215,120000,1859703380,2215,2215,2215,2215,80
|
|
20231215,115900,1859526180,2215,2210,2215,2210,473
|
|
20231215,115800,1858480845,2210,2210,2210,2210,267
|
|
20231215,115700,1857890775,2205,2210,2210,2205,204
|
|
20231215,115600,1857440910,2210,2210,2210,2210,0
|
|
20231215,115500,1857440910,2210,2210,2210,2210,45
|
|
20231215,115400,1857341460,2210,2210,2210,2210,0
|
|
20231215,115300,1857341460,2210,2210,2210,2210,1
|
|
20231215,115200,1857339250,2210,2220,2220,2210,121
|
|
20231215,115100,1857071770,2210,2220,2220,2210,64
|
|
20231215,115000,1856930290,2210,2210,2210,2210,0
|
|
20231215,114900,1856930290,2210,2210,2210,2210,0
|
|
20231215,114800,1856930290,2210,2210,2210,2210,101
|
|
20231215,114700,1856707080,2205,2205,2205,2205,0
|
|
20231215,114600,1856707080,2205,2215,2215,2205,1340
|
|
20231215,114500,1853747970,2215,2215,2215,2215,564
|
|
20231215,114400,1852498710,2215,2215,2215,2215,341
|
|
20231215,114300,1851743395,2220,2215,2220,2215,57
|
|
20231215,114200,1851617105,2215,2205,2215,2205,7161
|
|
20231215,114100,1835805650,2205,2205,2205,2205,121
|
|
20231215,114000,1835538845,2200,2210,2210,2200,6990
|
|
20231215,113900,1820134835,2225,2225,2225,2225,0
|
|
20231215,113800,1820134835,2225,2225,2225,2220,1467
|
|
20231215,113700,1816871705,2225,2225,2225,2225,45
|
|
20231215,113600,1816771580,2225,2220,2225,2220,1272
|
|
20231215,113500,1813942820,2220,2210,2220,2205,16
|
|
20231215,113400,1813907370,2225,2200,2225,2200,15498
|
|
20231215,113300,1779726085,2205,2205,2205,2205,5222
|
|
20231215,113200,1768211575,2220,2210,2220,2210,5435
|
|
20231215,113100,1756191695,2210,2190,2210,2190,5478
|
|
20231215,113000,1744156745,2190,2190,2190,2190,1058
|
|
20231215,112900,1741839725,2195,2195,2195,2195,96
|
|
20231215,112800,1741629005,2195,2190,2195,2190,8243
|
|
20231215,112700,1723574335,2200,2190,2200,2190,4059
|
|
20231215,112600,1714680125,2190,2190,2190,2190,2441
|
|
20231215,112500,1709334335,2190,2190,2200,2185,781
|
|
20231215,112400,1707625350,2190,2190,2190,2190,1672
|
|
20231215,112300,1703963670,2190,2200,2205,2190,66
|
|
20231215,112200,1703818335,2180,2185,2210,2180,1851
|
|
20231215,112100,1699746710,2185,2180,2185,2180,4002
|
|
20231215,112000,1691015570,2175,2175,2185,2170,3778
|
|
20231215,111900,1682786615,2175,2170,2175,2170,2740
|
|
20231215,111800,1676837545,2170,2185,2185,2170,8760
|
|
20231215,111700,1657765080,2175,2150,2215,2150,15453
|
|
20231215,111600,1624163295,2150,2175,2185,2145,22353
|
|
20231215,111500,1575954570,2175,2175,2175,2150,20642
|
|
20231215,111400,1531286080,2170,2210,2215,2170,54671
|
|
20231215,111300,1411629400,2210,2205,2210,2205,13858
|
|
20231215,111200,1381066170,2200,2220,2220,2200,75877
|
|
20231215,111100,1213313020,2225,2230,2230,2225,28013
|
|
20231215,111000,1150911940,2230,2240,2240,2230,4637
|
|
20231215,110900,1140551960,2235,2240,2240,2235,26650
|
|
20231215,110800,1080945320,2240,2240,2240,2240,1
|
|
20231215,110700,1080943080,2240,2240,2240,2240,100
|
|
20231215,110600,1080719080,2240,2240,2240,2240,100
|
|
20231215,110500,1080495080,2240,2245,2245,2240,898
|
|
20231215,110400,1078481850,2250,2250,2250,2250,44
|
|
20231215,110300,1078382850,2250,2250,2250,2250,1064
|
|
20231215,110200,1075988850,2250,2245,2250,2245,2338
|
|
20231215,110100,1070732510,2245,2240,2245,2240,841
|
|
20231215,110000,1068844490,2240,2245,2245,2240,1740
|
|
20231215,105900,1064944390,2245,2245,2245,2245,1301
|
|
20231215,105800,1062023645,2245,2250,2250,2245,4078
|
|
20231215,105700,1052863520,2250,2250,2250,2250,0
|
|
20231215,105600,1052863520,2250,2255,2255,2250,2000
|
|
20231215,105500,1048363020,2270,2255,2275,2250,15727
|
|
20231215,105400,1012778560,2260,2260,2265,2255,2713
|
|
20231215,105300,1006657170,2260,2265,2265,2260,55
|
|
20231215,105200,1006532815,2265,2265,2265,2265,9824
|
|
20231215,105100,984281455,2265,2255,2265,2255,1405
|
|
20231215,105000,981107245,2255,2255,2255,2255,0
|
|
20231215,104900,981107245,2255,2260,2260,2255,5
|
|
20231215,104800,981095960,2260,2260,2260,2260,20
|
|
20231215,104700,981050760,2260,2260,2260,2260,303
|
|
20231215,104600,980365980,2260,2260,2260,2255,1352
|
|
20231215,104500,977310465,2260,2250,2260,2250,10430
|
|
20231215,104400,953817945,2250,2250,2250,2245,1141
|
|
20231215,104300,951250700,2250,2250,2250,2250,971
|
|
20231215,104200,949065950,2250,2250,2250,2250,46
|
|
20231215,104100,948962450,2255,2260,2260,2255,1239
|
|
20231215,104000,946166595,2260,2255,2265,2255,7086
|
|
20231215,103900,930159490,2255,2255,2260,2255,6609
|
|
20231215,103800,915231195,2255,2255,2255,2245,2684
|
|
20231215,103700,909181605,2250,2250,2250,2250,3789
|
|
20231215,103600,900656355,2245,2245,2245,2245,0
|
|
20231215,103500,900656355,2245,2240,2245,2235,2985
|
|
20231215,103400,893965555,2245,2240,2245,2240,298
|
|
20231215,103300,893297685,2245,2245,2245,2245,465
|
|
20231215,103200,892253760,2245,2240,2245,2240,2261
|
|
20231215,103100,887179565,2240,2240,2240,2240,396
|
|
20231215,103000,886292525,2240,2240,2240,2240,992
|
|
20231215,102900,884070445,2240,2240,2245,2240,966
|
|
20231215,102800,881906595,2240,2245,2245,2240,703
|
|
20231215,102700,880330125,2245,2245,2245,2240,5268
|
|
20231215,102600,868514695,2245,2245,2245,2245,0
|
|
20231215,102500,868514695,2245,2250,2250,2245,3907
|
|
20231215,102400,859742185,2250,2250,2250,2245,991
|
|
20231215,102300,857512685,2250,2245,2250,2245,2160
|
|
20231215,102200,852659985,2250,2245,2250,2245,465
|
|
20231215,102100,851614735,2245,2245,2250,2245,1648
|
|
20231215,102000,847914725,2245,2245,2245,2245,115
|
|
20231215,101900,847656550,2245,2245,2245,2245,816
|
|
20231215,101800,845824630,2245,2245,2245,2245,0
|
|
20231215,101700,845824630,2245,2240,2245,2240,3011
|
|
20231215,101600,839079940,2245,2245,2245,2245,876
|
|
20231215,101500,837113320,2245,2240,2245,2240,4004
|
|
20231215,101400,828126840,2245,2250,2250,2245,143
|
|
20231215,101300,827805100,2235,2245,2255,2235,10471
|
|
20231215,101200,804264595,2245,2230,2245,2230,3
|
|
20231215,101100,804257875,2230,2235,2245,2230,927
|
|
20231215,101000,802179300,2230,2230,2230,2230,0
|
|
20231215,100900,802179300,2230,2230,2230,2230,1057
|
|
20231215,100800,799822190,2230,2230,2240,2230,3203
|
|
20231215,100700,792679480,2235,2240,2240,2235,579
|
|
20231215,100600,791384520,2240,2240,2240,2240,4960
|
|
20231215,100500,780274120,2235,2230,2235,2230,8156
|
|
20231215,100400,762048175,2230,2230,2230,2230,90
|
|
20231215,100300,761847475,2230,2230,2230,2230,1011
|
|
20231215,100200,759592945,2230,2225,2235,2220,6421
|
|
20231215,100100,745280330,2225,2220,2225,2220,9113
|
|
20231215,100000,725048520,2220,2220,2220,2220,1246
|
|
20231215,095900,722282400,2215,2215,2215,2215,0
|
|
20231215,095800,722282400,2215,2215,2215,2215,0
|
|
20231215,095700,722282400,2215,2215,2215,2215,0
|
|
20231215,095600,722282400,2215,2215,2215,2215,4
|
|
20231215,095500,722273540,2215,2225,2225,2215,129
|
|
20231215,095400,721987785,2230,2230,2230,2230,0
|
|
20231215,095300,721987785,2230,2210,2235,2210,5790
|
|
20231215,095200,709076375,2210,2215,2215,2210,3452
|
|
20231215,095100,701442350,2215,2215,2215,2215,290
|
|
20231215,095000,700800000,2210,2220,2220,2210,12188
|
|
20231215,094900,673757810,2220,2215,2220,2215,1825
|
|
20231215,094800,669713620,2215,2220,2220,2215,6000
|
|
20231215,094700,656398620,2220,2220,2225,2220,4157
|
|
20231215,094600,647166740,2225,2230,2230,2220,30022
|
|
20231215,094500,580409190,2230,2240,2245,2230,4911
|
|
20231215,094400,569448545,2240,2240,2245,2240,1896
|
|
20231215,094300,565200710,2245,2240,2245,2240,1119
|
|
20231215,094200,562692680,2240,2240,2240,2240,4315
|
|
20231215,094100,553027080,2240,2230,2240,2230,2458
|
|
20231215,094000,547522900,2240,2240,2240,2225,3616
|
|
20231215,093900,539460600,2240,2225,2240,2225,6699
|
|
20231215,093800,524516585,2225,2225,2225,2225,1079
|
|
20231215,093700,522115810,2225,2225,2225,2225,61
|
|
20231215,093600,521980085,2225,2230,2230,2225,1160
|
|
20231215,093500,519396195,2230,2230,2230,2220,4703
|
|
20231215,093400,508948505,2220,2220,2230,2220,2217
|
|
20231215,093300,504013215,2230,2225,2230,2215,1699
|
|
20231215,093200,500240205,2225,2225,2230,2225,520
|
|
20231215,093100,499083110,2230,2230,2230,2215,3363
|
|
20231215,093000,491628620,2215,2225,2225,2215,13513
|
|
20231215,092900,461675910,2220,2220,2220,2220,955
|
|
20231215,092800,459555810,2220,2215,2220,2215,811
|
|
20231215,092700,457755395,2240,2240,2240,2215,66
|
|
20231215,092600,457608930,2215,2220,2240,2215,5221
|
|
20231215,092500,445945605,2220,2220,2220,2210,1435
|
|
20231215,092400,442765695,2215,2215,2215,2215,270
|
|
20231215,092300,442167645,2215,2225,2225,2215,301
|
|
20231215,092200,441499930,2225,2205,2245,2205,13652
|
|
20231215,092100,411079350,2220,2210,2220,2210,7483
|
|
20231215,092000,394539130,2210,2215,2215,2205,11909
|
|
20231215,091900,368263285,2210,2210,2210,2210,1301
|
|
20231215,091800,365388075,2210,2210,2220,2210,1468
|
|
20231215,091700,362142850,2210,2210,2210,2210,75
|
|
20231215,091600,361977100,2210,2210,2215,2210,3192
|
|
20231215,091500,354922530,2210,2225,2230,2210,5219
|
|
20231215,091400,343381995,2230,2215,2230,2210,1971
|
|
20231215,091300,339020790,2210,2220,2235,2210,2944
|
|
20231215,091200,332491790,2210,2205,2210,2205,811
|
|
20231215,091100,330703530,2205,2210,2220,2205,8644
|
|
20231215,091000,311599665,2205,2205,2210,2205,1132
|
|
20231215,090900,309100580,2210,2200,2210,2195,27359
|
|
20231215,090800,248744280,2200,2205,2205,2190,2652
|
|
20231215,090700,242921565,2205,2205,2205,2205,562
|
|
20231215,090600,241682355,2210,2195,2210,2195,6415
|
|
20231215,090500,227531200,2190,2200,2200,2180,18674
|
|
20231215,090400,186619050,2200,2220,2250,2200,38968
|
|
20231215,090300,100250630,2250,2220,2250,2215,6183
|
|
20231215,090200,86462775,2220,2205,2230,2205,5597
|
|
20231215,090100,74025965,2200,2200,2220,2190,5715
|
|
20231215,090000,61437765,2195,2205,2230,2195,26422
|