577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,183300,5042526570,2515,2515,2515,2515,0
|
|
20231206,183200,5042526570,2515,2515,2515,2515,0
|
|
20231206,183100,5042526570,2515,2515,2515,2515,0
|
|
20231206,183000,5042526570,2515,2515,2515,2515,0
|
|
20231206,182900,5042526570,2515,2515,2515,2515,0
|
|
20231206,182800,5042526570,2515,2515,2515,2515,0
|
|
20231206,182700,5042526570,2515,2515,2515,2515,0
|
|
20231206,182600,5042526570,2515,2515,2515,2515,0
|
|
20231206,182500,5042526570,2515,2515,2515,2515,0
|
|
20231206,182400,5042526570,2515,2515,2515,2515,0
|
|
20231206,182300,5042526570,2515,2515,2515,2515,0
|
|
20231206,182200,5042526570,2515,2515,2515,2515,0
|
|
20231206,182100,5042526570,2515,2515,2515,2515,0
|
|
20231206,182000,5042526570,2515,2515,2515,2515,0
|
|
20231206,181900,5042526570,2515,2515,2515,2515,0
|
|
20231206,181800,5042526570,2515,2515,2515,2515,0
|
|
20231206,181700,5042526570,2515,2515,2515,2515,0
|
|
20231206,181600,5042526570,2515,2515,2515,2515,0
|
|
20231206,181500,5042526570,2515,2515,2515,2515,0
|
|
20231206,181400,5042526570,2515,2515,2515,2515,0
|
|
20231206,181300,5042526570,2515,2515,2515,2515,0
|
|
20231206,181200,5042526570,2515,2515,2515,2515,0
|
|
20231206,181100,5042526570,2515,2515,2515,2515,0
|
|
20231206,181000,5042526570,2515,2515,2515,2515,0
|
|
20231206,180900,5042526570,2515,2515,2515,2515,0
|
|
20231206,180800,5042526570,2515,2515,2515,2515,0
|
|
20231206,180700,5042526570,2515,2515,2515,2515,0
|
|
20231206,180600,5042526570,2515,2515,2515,2515,0
|
|
20231206,180500,5042526570,2515,2515,2515,2515,0
|
|
20231206,180400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,180300,5042526570,2515,2515,2515,2515,0
|
|
20231206,180200,5042526570,2515,2515,2515,2515,0
|
|
20231206,180100,5042526570,2515,2515,2515,2515,0
|
|
20231206,180000,5042526570,2515,2515,2515,2515,0
|
|
20231206,175900,5042526570,2515,2515,2515,2515,0
|
|
20231206,175800,5042526570,2515,2515,2515,2515,0
|
|
20231206,175700,5042526570,2515,2515,2515,2515,0
|
|
20231206,175600,5042526570,2515,2515,2515,2515,0
|
|
20231206,175500,5042526570,2515,2515,2515,2515,0
|
|
20231206,175400,5042526570,2515,2515,2515,2515,0
|
|
20231206,175300,5042526570,2515,2515,2515,2515,0
|
|
20231206,175200,5042526570,2515,2515,2515,2515,0
|
|
20231206,175100,5042526570,2515,2515,2515,2515,0
|
|
20231206,175000,5042526570,2515,2515,2515,2515,0
|
|
20231206,174900,5042526570,2515,2515,2515,2515,0
|
|
20231206,174800,5042526570,2515,2515,2515,2515,0
|
|
20231206,174700,5042526570,2515,2515,2515,2515,0
|
|
20231206,174600,5042526570,2515,2515,2515,2515,0
|
|
20231206,174500,5042526570,2515,2515,2515,2515,0
|
|
20231206,174400,5042526570,2515,2515,2515,2515,0
|
|
20231206,174300,5042526570,2515,2515,2515,2515,0
|
|
20231206,174200,5042526570,2515,2515,2515,2515,0
|
|
20231206,174100,5042526570,2515,2515,2515,2515,0
|
|
20231206,174000,5042526570,2515,2515,2515,2515,0
|
|
20231206,173900,5042526570,2515,2515,2515,2515,0
|
|
20231206,173800,5042526570,2515,2515,2515,2515,0
|
|
20231206,173700,5042526570,2515,2515,2515,2515,0
|
|
20231206,173600,5042526570,2515,2515,2515,2515,0
|
|
20231206,173500,5042526570,2515,2515,2515,2515,0
|
|
20231206,173400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,173300,5042526570,2515,2515,2515,2515,0
|
|
20231206,173200,5042526570,2515,2515,2515,2515,0
|
|
20231206,173100,5042526570,2515,2515,2515,2515,0
|
|
20231206,173000,5042526570,2515,2515,2515,2515,0
|
|
20231206,172900,5042526570,2515,2515,2515,2515,0
|
|
20231206,172800,5042526570,2515,2515,2515,2515,0
|
|
20231206,172700,5042526570,2515,2515,2515,2515,0
|
|
20231206,172600,5042526570,2515,2515,2515,2515,0
|
|
20231206,172500,5042526570,2515,2515,2515,2515,0
|
|
20231206,172400,5042526570,2515,2515,2515,2515,0
|
|
20231206,172300,5042526570,2515,2515,2515,2515,0
|
|
20231206,172200,5042526570,2515,2515,2515,2515,0
|
|
20231206,172100,5042526570,2515,2515,2515,2515,0
|
|
20231206,172000,5042526570,2515,2515,2515,2515,0
|
|
20231206,171900,5042526570,2515,2515,2515,2515,0
|
|
20231206,171800,5042526570,2515,2515,2515,2515,0
|
|
20231206,171700,5042526570,2515,2515,2515,2515,0
|
|
20231206,171600,5042526570,2515,2515,2515,2515,0
|
|
20231206,171500,5042526570,2515,2515,2515,2515,0
|
|
20231206,171400,5042526570,2515,2515,2515,2515,0
|
|
20231206,171300,5042526570,2515,2515,2515,2515,0
|
|
20231206,171200,5042526570,2515,2515,2515,2515,0
|
|
20231206,171100,5042526570,2515,2515,2515,2515,0
|
|
20231206,171000,5042526570,2515,2515,2515,2515,0
|
|
20231206,170900,5042526570,2515,2515,2515,2515,0
|
|
20231206,170800,5042526570,2515,2515,2515,2515,0
|
|
20231206,170700,5042526570,2515,2515,2515,2515,0
|
|
20231206,170600,5042526570,2515,2515,2515,2515,0
|
|
20231206,170500,5042526570,2515,2515,2515,2515,0
|
|
20231206,170400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,170300,5042526570,2515,2515,2515,2515,0
|
|
20231206,170200,5042526570,2515,2515,2515,2515,0
|
|
20231206,170100,5042526570,2515,2515,2515,2515,0
|
|
20231206,170000,5042526570,2515,2515,2515,2515,0
|
|
20231206,165900,5042526570,2515,2515,2515,2515,0
|
|
20231206,165800,5042526570,2515,2515,2515,2515,0
|
|
20231206,165700,5042526570,2515,2515,2515,2515,0
|
|
20231206,165600,5042526570,2515,2515,2515,2515,0
|
|
20231206,165500,5042526570,2515,2515,2515,2515,0
|
|
20231206,165400,5042526570,2515,2515,2515,2515,0
|
|
20231206,165300,5042526570,2515,2515,2515,2515,0
|
|
20231206,165200,5042526570,2515,2515,2515,2515,0
|
|
20231206,165100,5042526570,2515,2515,2515,2515,0
|
|
20231206,165000,5042526570,2515,2515,2515,2515,0
|
|
20231206,164900,5042526570,2515,2515,2515,2515,0
|
|
20231206,164800,5042526570,2515,2515,2515,2515,0
|
|
20231206,164700,5042526570,2515,2515,2515,2515,0
|
|
20231206,164600,5042526570,2515,2515,2515,2515,0
|
|
20231206,164500,5042526570,2515,2515,2515,2515,0
|
|
20231206,164400,5042526570,2515,2515,2515,2515,0
|
|
20231206,164300,5042526570,2515,2515,2515,2515,0
|
|
20231206,164200,5042526570,2515,2515,2515,2515,0
|
|
20231206,164100,5042526570,2515,2515,2515,2515,0
|
|
20231206,164000,5042526570,2515,2515,2515,2515,0
|
|
20231206,163900,5042526570,2515,2515,2515,2515,0
|
|
20231206,163800,5042526570,2515,2515,2515,2515,0
|
|
20231206,163700,5042526570,2515,2515,2515,2515,0
|
|
20231206,163600,5042526570,2515,2515,2515,2515,0
|
|
20231206,163500,5042526570,2515,2515,2515,2515,0
|
|
20231206,163400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,163300,5042526570,2515,2515,2515,2515,0
|
|
20231206,163200,5042526570,2515,2515,2515,2515,0
|
|
20231206,163100,5042526570,2515,2515,2515,2515,0
|
|
20231206,163000,5042526570,2515,2515,2515,2515,0
|
|
20231206,162900,5042526570,2515,2515,2515,2515,0
|
|
20231206,162800,5042526570,2515,2515,2515,2515,0
|
|
20231206,162700,5042526570,2515,2515,2515,2515,0
|
|
20231206,162600,5042526570,2515,2515,2515,2515,0
|
|
20231206,162500,5042526570,2515,2515,2515,2515,0
|
|
20231206,162400,5042526570,2515,2515,2515,2515,0
|
|
20231206,162300,5042526570,2515,2515,2515,2515,0
|
|
20231206,162200,5042526570,2515,2515,2515,2515,0
|
|
20231206,162100,5042526570,2515,2515,2515,2515,0
|
|
20231206,162000,5042526570,2515,2515,2515,2515,0
|
|
20231206,161900,5042526570,2515,2515,2515,2515,0
|
|
20231206,161800,5042526570,2515,2515,2515,2515,0
|
|
20231206,161700,5042526570,2515,2515,2515,2515,0
|
|
20231206,161600,5042526570,2515,2515,2515,2515,0
|
|
20231206,161500,5042526570,2515,2515,2515,2515,0
|
|
20231206,161400,5042526570,2515,2515,2515,2515,0
|
|
20231206,161300,5042526570,2515,2515,2515,2515,0
|
|
20231206,161200,5042526570,2515,2515,2515,2515,0
|
|
20231206,161100,5042526570,2515,2515,2515,2515,0
|
|
20231206,161000,5042526570,2515,2515,2515,2515,0
|
|
20231206,160900,5042526570,2515,2515,2515,2515,0
|
|
20231206,160800,5042526570,2515,2515,2515,2515,0
|
|
20231206,160700,5042526570,2515,2515,2515,2515,0
|
|
20231206,160600,5042526570,2515,2515,2515,2515,0
|
|
20231206,160500,5042526570,2515,2515,2515,2515,0
|
|
20231206,160400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,160300,5042526570,2515,2515,2515,2515,0
|
|
20231206,160200,5042526570,2515,2515,2515,2515,0
|
|
20231206,160100,5042526570,2515,2515,2515,2515,0
|
|
20231206,160000,5042526570,2515,2515,2515,2515,0
|
|
20231206,155900,5042526570,2515,2515,2515,2515,0
|
|
20231206,155800,5042526570,2515,2515,2515,2515,0
|
|
20231206,155700,5042526570,2515,2515,2515,2515,0
|
|
20231206,155600,5042526570,2515,2515,2515,2515,0
|
|
20231206,155500,5042526570,2515,2515,2515,2515,0
|
|
20231206,155400,5042526570,2515,2515,2515,2515,0
|
|
20231206,155300,5042526570,2515,2515,2515,2515,0
|
|
20231206,155200,5042526570,2515,2515,2515,2515,0
|
|
20231206,155100,5042526570,2515,2515,2515,2515,0
|
|
20231206,155000,5042526570,2515,2515,2515,2515,0
|
|
20231206,154900,5042526570,2515,2515,2515,2515,0
|
|
20231206,154800,5042526570,2515,2515,2515,2515,0
|
|
20231206,154700,5042526570,2515,2515,2515,2515,0
|
|
20231206,154600,5042526570,2515,2515,2515,2515,0
|
|
20231206,154500,5042526570,2515,2515,2515,2515,0
|
|
20231206,154400,5042526570,2515,2515,2515,2515,0
|
|
20231206,154300,5042526570,2515,2515,2515,2515,0
|
|
20231206,154200,5042526570,2515,2515,2515,2515,0
|
|
20231206,154100,5042526570,2515,2515,2515,2515,0
|
|
20231206,154000,5042526570,2515,2515,2515,2515,0
|
|
20231206,153900,5042526570,2515,2515,2515,2515,0
|
|
20231206,153800,5042526570,2515,2515,2515,2515,0
|
|
20231206,153700,5042526570,2515,2515,2515,2515,0
|
|
20231206,153600,5042526570,2515,2515,2515,2515,0
|
|
20231206,153500,5042526570,2515,2515,2515,2515,0
|
|
20231206,153400,5042526570,2515,2515,2515,2515,29383
|
|
20231206,153300,5042526570,2515,2515,2515,2515,0
|
|
20231206,153200,5042526570,2515,2515,2515,2515,0
|
|
20231206,153100,5042526570,2515,2515,2515,2515,0
|
|
20231206,153000,5042526570,2515,2515,2515,2515,29383
|
|
20231206,152900,4968628325,2520,2520,2520,2520,0
|
|
20231206,152800,4968628325,2520,2520,2520,2520,0
|
|
20231206,152700,4968628325,2520,2520,2520,2520,0
|
|
20231206,152600,4968628325,2520,2520,2520,2520,0
|
|
20231206,152500,4968628325,2520,2520,2520,2520,0
|
|
20231206,152400,4968628325,2520,2520,2520,2520,0
|
|
20231206,152300,4968628325,2520,2520,2520,2520,0
|
|
20231206,152200,4968628325,2520,2520,2520,2520,0
|
|
20231206,152100,4968628325,2520,2520,2520,2520,0
|
|
20231206,152000,4968628325,2520,2520,2520,2520,0
|
|
20231206,151900,4968628325,2520,2515,2520,2515,2309
|
|
20231206,151800,4962815880,2520,2520,2520,2515,3433
|
|
20231206,151700,4954173035,2515,2520,2525,2515,782
|
|
20231206,151600,4952204155,2525,2520,2525,2515,5113
|
|
20231206,151500,4939337560,2525,2520,2530,2515,14996
|
|
20231206,151400,4901492950,2520,2520,2520,2515,4139
|
|
20231206,151300,4891075170,2520,2520,2520,2515,2407
|
|
20231206,151200,4885011130,2520,2520,2520,2520,1943
|
|
20231206,151100,4880114770,2520,2520,2520,2515,3097
|
|
20231206,151000,4872322160,2520,2520,2520,2515,2346
|
|
20231206,150900,4866412850,2520,2520,2520,2515,3873
|
|
20231206,150800,4856659715,2520,2515,2520,2515,1557
|
|
20231206,150700,4852743145,2515,2515,2520,2515,4268
|
|
20231206,150600,4842006290,2515,2520,2520,2515,12466
|
|
20231206,150500,4810646295,2520,2520,2520,2520,2496
|
|
20231206,150400,4804356375,2520,2520,2520,2515,2326
|
|
20231206,150300,4798494860,2520,2520,2520,2515,1347
|
|
20231206,150200,4795106495,2520,2520,2520,2515,4003
|
|
20231206,150100,4785021330,2515,2520,2520,2515,10764
|
|
20231206,150000,4757946785,2520,2515,2520,2515,1208
|
|
20231206,145900,4754908515,2520,2520,2520,2510,9217
|
|
20231206,145800,4731736190,2515,2525,2525,2515,4875
|
|
20231206,145700,4719452370,2525,2520,2525,2520,520
|
|
20231206,145600,4718139935,2520,2525,2525,2520,6640
|
|
20231206,145500,4701406895,2525,2525,2525,2520,3760
|
|
20231206,145400,4691925215,2525,2525,2530,2525,2819
|
|
20231206,145300,4684807040,2530,2525,2530,2525,2801
|
|
20231206,145200,4677733820,2530,2530,2530,2525,8157
|
|
20231206,145100,4657135555,2530,2525,2530,2525,361
|
|
20231206,145000,4656223275,2525,2530,2530,2525,2492
|
|
20231206,144900,4649918520,2530,2535,2535,2530,1137
|
|
20231206,144800,4647039720,2530,2535,2535,2530,2573
|
|
20231206,144700,4640529530,2535,2535,2535,2530,373
|
|
20231206,144600,4639584740,2530,2530,2530,2525,776
|
|
20231206,144500,4637621465,2525,2525,2530,2520,5458
|
|
20231206,144400,4623843700,2525,2525,2525,2525,1907
|
|
20231206,144300,4619028525,2520,2535,2535,2520,2720
|
|
20231206,144200,4612140215,2535,2530,2535,2525,3685
|
|
20231206,144100,4602818220,2530,2535,2535,2525,1612
|
|
20231206,144000,4598743910,2535,2525,2535,2520,38737
|
|
20231206,143900,4500952415,2530,2535,2535,2525,30124
|
|
20231206,143800,4424668865,2540,2540,2540,2535,934
|
|
20231206,143700,4422298835,2540,2545,2545,2540,6742
|
|
20231206,143600,4405174075,2540,2545,2545,2540,706
|
|
20231206,143500,4403379620,2545,2545,2545,2540,429
|
|
20231206,143400,4402288505,2540,2545,2545,2540,1241
|
|
20231206,143300,4399136165,2545,2545,2545,2540,1271
|
|
20231206,143200,4395907715,2545,2545,2545,2540,2026
|
|
20231206,143100,4390751635,2540,2545,2545,2540,3001
|
|
20231206,143000,4383128090,2545,2540,2545,2540,2798
|
|
20231206,142900,4376021165,2540,2540,2540,2535,894
|
|
20231206,142800,4373751355,2540,2540,2540,2540,288
|
|
20231206,142700,4373019835,2540,2545,2545,2540,1556
|
|
20231206,142600,4369062590,2545,2535,2545,2535,3241
|
|
20231206,142500,4360828745,2535,2540,2540,2535,506
|
|
20231206,142400,4359544455,2540,2540,2540,2540,6725
|
|
20231206,142300,4342462955,2540,2540,2540,2535,3281
|
|
20231206,142200,4334132715,2540,2545,2545,2540,6321
|
|
20231206,142100,4318077215,2545,2545,2545,2545,14
|
|
20231206,142000,4318041585,2545,2545,2545,2545,595
|
|
20231206,141900,4316527310,2545,2540,2545,2540,2134
|
|
20231206,141800,4311106870,2545,2545,2545,2540,785
|
|
20231206,141700,4309112550,2545,2545,2550,2545,1654
|
|
20231206,141600,4304903065,2545,2550,2550,2545,415
|
|
20231206,141500,4303846675,2550,2550,2550,2545,287
|
|
20231206,141400,4303114875,2550,2550,2550,2545,2042
|
|
20231206,141300,4297907780,2545,2550,2550,2545,1018
|
|
20231206,141200,4295312885,2550,2550,2550,2545,2511
|
|
20231206,141100,4288912085,2550,2545,2550,2545,5037
|
|
20231206,141000,4276092120,2545,2540,2545,2540,907
|
|
20231206,140900,4273787175,2545,2540,2545,2540,724
|
|
20231206,140800,4271948210,2535,2540,2540,2535,1173
|
|
20231206,140700,4268972630,2540,2535,2540,2535,3498
|
|
20231206,140600,4260087960,2540,2540,2545,2540,1928
|
|
20231206,140500,4255190590,2540,2545,2545,2535,4078
|
|
20231206,140400,4244832325,2545,2540,2545,2540,7107
|
|
20231206,140300,4226780360,2545,2545,2545,2540,2003
|
|
20231206,140200,4221692730,2540,2545,2545,2540,1062
|
|
20231206,140100,4218994940,2545,2545,2545,2540,715
|
|
20231206,140000,4217175510,2545,2545,2545,2540,1534
|
|
20231206,135900,4213273450,2545,2545,2545,2545,1978
|
|
20231206,135800,4208239440,2545,2545,2545,2545,1734
|
|
20231206,135700,4203826410,2545,2545,2545,2540,5309
|
|
20231206,135600,4190341035,2545,2540,2545,2540,395
|
|
20231206,135500,4189337220,2545,2545,2545,2540,465
|
|
20231206,135400,4188155800,2545,2545,2545,2545,3009
|
|
20231206,135300,4180497895,2545,2550,2550,2545,1236
|
|
20231206,135200,4177348655,2550,2550,2550,2550,3731
|
|
20231206,135100,4167834605,2550,2550,2550,2550,111
|
|
20231206,135000,4167551555,2545,2540,2545,2540,11949
|
|
20231206,134900,4137186445,2540,2540,2545,2540,371
|
|
20231206,134800,4136243675,2540,2545,2545,2540,5767
|
|
20231206,134700,4121566665,2545,2550,2550,2545,1635
|
|
20231206,134600,4117399805,2550,2545,2550,2545,574
|
|
20231206,134500,4115938965,2545,2545,2545,2545,1269
|
|
20231206,134400,4112709360,2545,2550,2550,2545,1083
|
|
20231206,134300,4109952615,2550,2550,2550,2545,1642
|
|
20231206,134200,4105767565,2550,2545,2550,2545,4210
|
|
20231206,134100,4095052040,2545,2545,2545,2540,1035
|
|
20231206,134000,4092421325,2545,2545,2545,2540,1508
|
|
20231206,133900,4088583515,2545,2545,2545,2540,2841
|
|
20231206,133800,4081362675,2545,2540,2545,2540,1532
|
|
20231206,133700,4077471345,2540,2550,2550,2540,744
|
|
20231206,133600,4075581485,2550,2545,2550,2545,1252
|
|
20231206,133500,4072394020,2550,2545,2550,2545,3956
|
|
20231206,133400,4062325550,2545,2550,2550,2545,1463
|
|
20231206,133300,4058599910,2550,2550,2550,2545,3157
|
|
20231206,133200,4050564565,2550,2550,2550,2545,1487
|
|
20231206,133100,4046772720,2550,2545,2550,2545,826
|
|
20231206,133000,4044666425,2550,2545,2550,2545,763
|
|
20231206,132900,4042724180,2545,2550,2550,2540,280
|
|
20231206,132800,4042012545,2550,2550,2550,2550,9136
|
|
20231206,132700,4018715745,2550,2550,2550,2540,1850
|
|
20231206,132600,4014011545,2550,2545,2550,2540,1301
|
|
20231206,132500,4010703335,2550,2545,2550,2545,534
|
|
20231206,132400,4009344235,2545,2545,2545,2545,4020
|
|
20231206,132300,3999113335,2545,2540,2545,2540,2892
|
|
20231206,132200,3991767630,2540,2540,2540,2540,1
|
|
20231206,132100,3991765090,2540,2540,2540,2535,83
|
|
20231206,132000,3991554320,2540,2540,2540,2535,1218
|
|
20231206,131900,3988466150,2540,2540,2540,2535,3842
|
|
20231206,131800,3978724725,2535,2540,2540,2535,237
|
|
20231206,131700,3978123925,2535,2535,2540,2535,255
|
|
20231206,131600,3977476345,2540,2540,2540,2540,908
|
|
20231206,131500,3975170025,2540,2540,2540,2535,1393
|
|
20231206,131400,3971638115,2540,2540,2540,2540,611
|
|
20231206,131300,3970086175,2540,2540,2540,2540,821
|
|
20231206,131200,3968000835,2540,2535,2540,2535,2702
|
|
20231206,131100,3961140255,2535,2535,2535,2535,791
|
|
20231206,131000,3959135070,2535,2535,2540,2535,1038
|
|
20231206,130900,3956503640,2540,2535,2540,2535,4232
|
|
20231206,130800,3945775420,2535,2530,2535,2530,3003
|
|
20231206,130700,3938172915,2530,2535,2535,2530,1146
|
|
20231206,130600,3935270800,2535,2530,2535,2530,1728
|
|
20231206,130500,3930898720,2535,2535,2540,2530,2621
|
|
20231206,130400,3924254845,2535,2540,2540,2535,2565
|
|
20231206,130300,3917752565,2535,2535,2540,2535,401
|
|
20231206,130200,3916735430,2540,2540,2540,2540,1503
|
|
20231206,130100,3912917810,2540,2540,2540,2540,1108
|
|
20231206,130000,3910103490,2540,2530,2540,2530,1797
|
|
20231206,125900,3905556570,2530,2530,2540,2530,3167
|
|
20231206,125800,3897544050,2540,2540,2540,2530,999
|
|
20231206,125700,3895008580,2540,2540,2540,2530,6814
|
|
20231206,125600,3877720060,2540,2530,2540,2530,337
|
|
20231206,125500,3876865970,2540,2530,2540,2530,7877
|
|
20231206,125400,3856907590,2540,2540,2540,2530,5741
|
|
20231206,125300,3842369835,2540,2540,2540,2535,2441
|
|
20231206,125200,3836174695,2540,2540,2540,2540,827
|
|
20231206,125100,3834074115,2540,2535,2540,2535,3391
|
|
20231206,125000,3825477415,2535,2535,2540,2535,729
|
|
20231206,124900,3823629345,2535,2535,2540,2535,2376
|
|
20231206,124800,3817606180,2535,2540,2540,2535,1738
|
|
20231206,124700,3813198540,2540,2540,2540,2540,1285
|
|
20231206,124600,3809934640,2540,2535,2540,2535,768
|
|
20231206,124500,3807986665,2535,2535,2535,2535,582
|
|
20231206,124400,3806511295,2535,2535,2540,2535,1228
|
|
20231206,124300,3803396200,2535,2540,2540,2535,447
|
|
20231206,124200,3802261450,2535,2540,2540,2535,2068
|
|
20231206,124100,3797014230,2540,2540,2540,2540,501
|
|
20231206,124000,3795741690,2540,2535,2540,2535,270
|
|
20231206,123900,3795056125,2540,2540,2540,2540,199
|
|
20231206,123800,3794550665,2540,2540,2540,2540,1324
|
|
20231206,123700,3791187705,2540,2540,2540,2535,5514
|
|
20231206,123600,3777203975,2540,2540,2540,2540,1279
|
|
20231206,123500,3773955315,2540,2540,2540,2540,282
|
|
20231206,123400,3773239035,2535,2540,2540,2535,983
|
|
20231206,123300,3770746205,2540,2540,2545,2540,1072
|
|
20231206,123200,3768023015,2540,2535,2540,2535,554
|
|
20231206,123100,3766616280,2535,2540,2540,2535,806
|
|
20231206,123000,3764572205,2540,2540,2545,2535,1290
|
|
20231206,122900,3761295720,2545,2545,2545,2545,520
|
|
20231206,122800,3759972320,2540,2545,2545,2540,763
|
|
20231206,122700,3758033990,2545,2540,2545,2540,301
|
|
20231206,122600,3757269445,2540,2545,2545,2540,676
|
|
20231206,122500,3755549135,2545,2545,2550,2540,11443
|
|
20231206,122400,3726470120,2545,2545,2550,2545,2433
|
|
20231206,122300,3720278130,2545,2540,2545,2540,358
|
|
20231206,122200,3719367025,2540,2545,2545,2540,1188
|
|
20231206,122100,3716343570,2545,2540,2545,2540,256
|
|
20231206,122000,3715693050,2540,2540,2540,2540,833
|
|
20231206,121900,3713577230,2540,2545,2545,2540,667
|
|
20231206,121800,3711880400,2545,2545,2545,2540,1267
|
|
20231206,121700,3708656090,2540,2540,2540,2540,2000
|
|
20231206,121600,3703576090,2545,2545,2545,2545,685
|
|
20231206,121500,3701832765,2545,2550,2550,2545,2821
|
|
20231206,121400,3694652320,2545,2545,2550,2545,2672
|
|
20231206,121300,3687848060,2545,2545,2545,2545,4784
|
|
20231206,121200,3675672780,2545,2545,2545,2540,3040
|
|
20231206,121100,3667936155,2545,2540,2545,2535,3100
|
|
20231206,121000,3660062155,2540,2540,2540,2540,6282
|
|
20231206,120900,3644105875,2540,2540,2545,2540,137
|
|
20231206,120800,3643757870,2545,2540,2545,2540,582
|
|
20231206,120700,3642279585,2545,2545,2545,2540,1850
|
|
20231206,120600,3637580335,2545,2545,2545,2540,2267
|
|
20231206,120500,3631811820,2545,2540,2545,2540,239
|
|
20231206,120400,3631203570,2545,2545,2545,2545,628
|
|
20231206,120300,3629605310,2540,2545,2545,2540,8969
|
|
20231206,120200,3606824020,2545,2545,2545,2540,1621
|
|
20231206,120100,3602698580,2545,2545,2545,2540,1989
|
|
20231206,120000,3597644735,2540,2540,2545,2540,1715
|
|
20231206,115900,3593288370,2540,2540,2545,2540,59
|
|
20231206,115800,3593138495,2540,2545,2545,2540,1517
|
|
20231206,115700,3589282780,2545,2540,2545,2540,241
|
|
20231206,115600,3588669535,2545,2545,2545,2540,282
|
|
20231206,115500,3587953050,2540,2545,2545,2540,209
|
|
20231206,115400,3587421645,2545,2545,2545,2540,3107
|
|
20231206,115300,3579514980,2540,2545,2550,2540,2004
|
|
20231206,115200,3574415450,2550,2550,2550,2550,46
|
|
20231206,115100,3574298150,2545,2550,2550,2540,953
|
|
20231206,115000,3571868500,2550,2550,2550,2550,1400
|
|
20231206,114900,3568298500,2550,2550,2550,2545,3102
|
|
20231206,114800,3560403690,2545,2555,2555,2545,7786
|
|
20231206,114700,3540582865,2555,2550,2555,2545,6866
|
|
20231206,114600,3523084580,2550,2545,2550,2545,732
|
|
20231206,114500,3521220150,2545,2550,2550,2545,2565
|
|
20231206,114400,3514679415,2555,2550,2555,2550,7055
|
|
20231206,114300,3496688445,2550,2550,2550,2550,1790
|
|
20231206,114200,3492123945,2550,2550,2555,2545,2511
|
|
20231206,114100,3485719540,2550,2555,2555,2550,3002
|
|
20231206,114000,3478062885,2555,2555,2555,2550,21632
|
|
20231206,113900,3422857710,2555,2555,2555,2550,1210
|
|
20231206,113800,3419769475,2555,2555,2555,2550,6159
|
|
20231206,113700,3404048405,2555,2550,2555,2545,32060
|
|
20231206,113600,3322303405,2550,2545,2550,2540,12434
|
|
20231206,113500,3290662315,2540,2545,2545,2540,3686
|
|
20231206,113400,3281281455,2545,2545,2545,2540,1110
|
|
20231206,113300,3278456690,2540,2540,2545,2540,7927
|
|
20231206,113200,3258283730,2545,2540,2545,2535,2225
|
|
20231206,113100,3252633410,2540,2540,2540,2535,3899
|
|
20231206,113000,3242730960,2535,2540,2540,2535,3246
|
|
20231206,112900,3234486170,2540,2535,2540,2535,1856
|
|
20231206,112800,3229775645,2535,2535,2540,2535,2257
|
|
20231206,112700,3224054125,2535,2535,2540,2530,2114
|
|
20231206,112600,3218703420,2540,2545,2545,2540,8539
|
|
20231206,112500,3197013360,2545,2540,2545,2535,4959
|
|
20231206,112400,3184419295,2540,2535,2540,2535,4909
|
|
20231206,112300,3171973975,2530,2535,2535,2525,1676
|
|
20231206,112200,3167740705,2530,2530,2535,2525,6066
|
|
20231206,112100,3152393705,2530,2530,2535,2530,6190
|
|
20231206,112000,3136730450,2535,2535,2535,2535,204
|
|
20231206,111900,3136213310,2535,2535,2535,2530,220
|
|
20231206,111800,3135656550,2535,2530,2535,2530,233
|
|
20231206,111700,3135067040,2535,2535,2535,2530,4693
|
|
20231206,111600,3123180460,2535,2535,2535,2530,5153
|
|
20231206,111500,3110127390,2530,2535,2535,2530,1058
|
|
20231206,111400,3107446590,2535,2535,2535,2530,249
|
|
20231206,111300,3106815430,2535,2535,2535,2530,477
|
|
20231206,111200,3105607995,2535,2525,2535,2525,367
|
|
20231206,111100,3104681065,2535,2535,2535,2525,6267
|
|
20231206,111000,3088799580,2535,2530,2535,2525,3641
|
|
20231206,110900,3079576600,2520,2535,2535,2520,13227
|
|
20231206,110800,3046126930,2535,2525,2535,2525,11329
|
|
20231206,110700,3017486305,2525,2530,2530,2520,4924
|
|
20231206,110600,3005052320,2530,2530,2530,2530,753
|
|
20231206,110500,3003147230,2530,2530,2530,2530,22
|
|
20231206,110400,3003091570,2530,2530,2530,2525,13852
|
|
20231206,110300,2968101270,2530,2525,2530,2520,2148
|
|
20231206,110200,2962682120,2525,2525,2530,2525,2507
|
|
20231206,110100,2956349940,2525,2525,2530,2520,6290
|
|
20231206,110000,2940447875,2525,2525,2525,2520,10130
|
|
20231206,105900,2914875680,2525,2520,2525,2520,280
|
|
20231206,105800,2914169405,2520,2525,2525,2520,3355
|
|
20231206,105700,2905714420,2520,2525,2525,2520,3268
|
|
20231206,105600,2897474645,2525,2520,2525,2520,1118
|
|
20231206,105500,2894651795,2525,2520,2525,2520,468
|
|
20231206,105400,2893470595,2525,2520,2525,2520,1412
|
|
20231206,105300,2889911345,2525,2520,2525,2520,4978
|
|
20231206,105200,2877361770,2520,2520,2520,2520,338
|
|
20231206,105100,2876510010,2520,2520,2520,2520,1357
|
|
20231206,105000,2873090370,2520,2520,2520,2520,660
|
|
20231206,104900,2871427170,2520,2525,2525,2515,4447
|
|
20231206,104800,2860221730,2520,2530,2530,2520,787
|
|
20231206,104700,2858235375,2530,2525,2530,2525,5590
|
|
20231206,104600,2844111900,2525,2525,2525,2525,10563
|
|
20231206,104500,2817440325,2525,2520,2525,2515,6993
|
|
20231206,104400,2799817965,2520,2520,2520,2515,1252
|
|
20231206,104300,2796662935,2515,2515,2520,2510,8055
|
|
20231206,104200,2776404535,2515,2515,2515,2515,1955
|
|
20231206,104100,2771487710,2515,2510,2515,2510,965
|
|
20231206,104000,2769065540,2510,2510,2510,2505,3935
|
|
20231206,103900,2759188695,2510,2510,2515,2510,1485
|
|
20231206,103800,2755456815,2515,2515,2515,2510,2057
|
|
20231206,103700,2750283960,2515,2505,2515,2500,10993
|
|
20231206,103600,2722725780,2500,2500,2505,2500,20472
|
|
20231206,103500,2671540465,2495,2500,2500,2495,2599
|
|
20231206,103400,2665046640,2495,2500,2500,2495,2312
|
|
20231206,103300,2659277700,2500,2495,2500,2495,1708
|
|
20231206,103200,2655016225,2500,2495,2500,2490,6849
|
|
20231206,103100,2637937185,2500,2500,2500,2490,1874
|
|
20231206,103000,2633265350,2505,2500,2505,2490,14254
|
|
20231206,102900,2597712390,2500,2500,2505,2495,5352
|
|
20231206,102800,2584326035,2500,2505,2505,2495,29315
|
|
20231206,102700,2511047190,2505,2510,2510,2505,164
|
|
20231206,102600,2510636220,2510,2505,2510,2505,3796
|
|
20231206,102500,2501122210,2500,2505,2505,2500,6355
|
|
20231206,102400,2485228465,2505,2505,2505,2505,2528
|
|
20231206,102300,2478895825,2510,2510,2510,2505,1556
|
|
20231206,102200,2474997875,2505,2505,2510,2505,4512
|
|
20231206,102100,2463695310,2510,2510,2510,2510,78
|
|
20231206,102000,2463499530,2505,2510,2510,2505,916
|
|
20231206,101900,2461202990,2510,2510,2510,2500,1672
|
|
20231206,101800,2457011925,2510,2510,2510,2510,8357
|
|
20231206,101700,2436035855,2510,2510,2510,2500,2625
|
|
20231206,101600,2429457005,2510,2505,2510,2505,3923
|
|
20231206,101500,2419628390,2505,2505,2510,2505,10925
|
|
20231206,101400,2392218425,2510,2510,2510,2505,363
|
|
20231206,101300,2391308330,2510,2510,2510,2500,1484
|
|
20231206,101200,2387587010,2510,2505,2510,2500,8035
|
|
20231206,101100,2367497720,2505,2505,2505,2500,4901
|
|
20231206,101000,2355220740,2505,2505,2510,2505,8202
|
|
20231206,100900,2334673535,2505,2505,2510,2505,1501
|
|
20231206,100800,2330913180,2510,2510,2510,2505,1115
|
|
20231206,100700,2328117030,2510,2515,2515,2505,12148
|
|
20231206,100600,2297629205,2515,2510,2515,2505,7172
|
|
20231206,100500,2279629075,2510,2510,2510,2505,6691
|
|
20231206,100400,2262835210,2510,2505,2510,2505,1022
|
|
20231206,100300,2260274735,2500,2505,2505,2500,4052
|
|
20231206,100200,2250124500,2505,2500,2505,2500,1314
|
|
20231206,100100,2246837930,2505,2505,2505,2495,1550
|
|
20231206,100000,2242960180,2495,2510,2510,2495,11860
|
|
20231206,095900,2213241930,2505,2495,2505,2490,14249
|
|
20231206,095800,2177610855,2495,2495,2495,2490,620
|
|
20231206,095700,2176064030,2495,2490,2495,2485,11237
|
|
20231206,095600,2148084155,2490,2490,2490,2485,1876
|
|
20231206,095500,2143414420,2485,2490,2495,2485,15269
|
|
20231206,095400,2105422095,2490,2490,2495,2490,6340
|
|
20231206,095300,2089609480,2495,2490,2495,2485,6112
|
|
20231206,095200,2074400070,2490,2490,2490,2485,5117
|
|
20231206,095100,2061670180,2490,2490,2490,2485,14999
|
|
20231206,095000,2024363220,2485,2490,2500,2485,13819
|
|
20231206,094900,1989950685,2490,2495,2500,2490,6673
|
|
20231206,094800,1973321840,2490,2490,2495,2490,4619
|
|
20231206,094700,1961801010,2490,2495,2495,2490,8359
|
|
20231206,094600,1940977615,2495,2490,2495,2485,1908
|
|
20231206,094500,1936228835,2485,2495,2495,2485,9796
|
|
20231206,094400,1911822370,2495,2490,2495,2485,9299
|
|
20231206,094300,1888693465,2485,2490,2490,2480,12534
|
|
20231206,094200,1857546300,2490,2485,2490,2480,5143
|
|
20231206,094100,1844765685,2485,2485,2485,2480,15390
|
|
20231206,094000,1806593740,2480,2485,2485,2480,18260
|
|
20231206,093900,1761293965,2480,2490,2490,2480,18279
|
|
20231206,093800,1715883750,2490,2495,2495,2485,7909
|
|
20231206,093700,1696219825,2490,2495,2495,2485,14396
|
|
20231206,093600,1660393005,2495,2485,2495,2485,10387
|
|
20231206,093500,1634545730,2490,2490,2495,2485,39439
|
|
20231206,093400,1536386930,2490,2500,2500,2490,25498
|
|
20231206,093300,1472774030,2505,2500,2505,2500,15628
|
|
20231206,093200,1433691835,2500,2500,2505,2500,1194
|
|
20231206,093100,1430703585,2505,2510,2510,2500,15307
|
|
20231206,093000,1392393010,2510,2510,2510,2505,3549
|
|
20231206,092900,1383489275,2515,2505,2515,2505,11018
|
|
20231206,092800,1355858940,2505,2510,2510,2505,14655
|
|
20231206,092700,1319143490,2510,2510,2510,2505,8430
|
|
20231206,092600,1298021320,2505,2510,2510,2505,4412
|
|
20231206,092500,1286959990,2505,2510,2510,2505,7602
|
|
20231206,092400,1267891960,2510,2500,2510,2495,12871
|
|
20231206,092300,1235680940,2500,2500,2505,2495,11844
|
|
20231206,092200,1206074130,2495,2495,2500,2490,10640
|
|
20231206,092100,1179529450,2495,2505,2510,2490,84393
|
|
20231206,092000,968493845,2510,2510,2510,2505,38603
|
|
20231206,091900,871656120,2510,2510,2510,2505,23603
|
|
20231206,091800,812482530,2510,2515,2515,2510,14881
|
|
20231206,091700,775128605,2515,2515,2515,2510,10609
|
|
20231206,091600,748465345,2515,2510,2515,2510,13956
|
|
20231206,091500,713392300,2515,2510,2515,2505,17770
|
|
20231206,091400,668793035,2510,2515,2520,2510,26322
|
|
20231206,091300,602657655,2515,2515,2520,2515,25268
|
|
20231206,091200,539090595,2520,2520,2525,2520,11432
|
|
20231206,091100,510277510,2525,2525,2530,2520,4860
|
|
20231206,091000,498018160,2525,2525,2530,2520,22576
|
|
20231206,090900,440993660,2530,2525,2530,2525,9058
|
|
20231206,090800,418095340,2525,2520,2525,2520,6579
|
|
20231206,090700,401489065,2525,2525,2530,2520,9382
|
|
20231206,090600,377796790,2525,2515,2530,2515,9908
|
|
20231206,090500,352822600,2520,2530,2530,2515,12655
|
|
20231206,090400,320966630,2530,2520,2530,2515,27612
|
|
20231206,090300,251360845,2525,2530,2530,2515,25919
|
|
20231206,090200,185961850,2540,2520,2540,2520,2461
|
|
20231206,090100,179740960,2520,2550,2550,2520,37686
|
|
20231206,090000,84415720,2550,2555,2555,2530,32717
|