577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,183300,11586701730,2505,2505,2505,2505,0
|
|
20231208,183200,11586701730,2505,2505,2505,2505,0
|
|
20231208,183100,11586701730,2505,2505,2505,2505,0
|
|
20231208,183000,11586701730,2505,2505,2505,2505,0
|
|
20231208,182900,11586701730,2505,2505,2505,2505,0
|
|
20231208,182800,11586701730,2505,2505,2505,2505,0
|
|
20231208,182700,11586701730,2505,2505,2505,2505,0
|
|
20231208,182600,11586701730,2505,2505,2505,2505,0
|
|
20231208,182500,11586701730,2505,2505,2505,2505,0
|
|
20231208,182400,11586701730,2505,2505,2505,2505,0
|
|
20231208,182300,11586701730,2505,2505,2505,2505,0
|
|
20231208,182200,11586701730,2505,2505,2505,2505,0
|
|
20231208,182100,11586701730,2505,2505,2505,2505,0
|
|
20231208,182000,11586701730,2505,2505,2505,2505,0
|
|
20231208,181900,11586701730,2505,2505,2505,2505,0
|
|
20231208,181800,11586701730,2505,2505,2505,2505,0
|
|
20231208,181700,11586701730,2505,2505,2505,2505,0
|
|
20231208,181600,11586701730,2505,2505,2505,2505,0
|
|
20231208,181500,11586701730,2505,2505,2505,2505,0
|
|
20231208,181400,11586701730,2505,2505,2505,2505,0
|
|
20231208,181300,11586701730,2505,2505,2505,2505,0
|
|
20231208,181200,11586701730,2505,2505,2505,2505,0
|
|
20231208,181100,11586701730,2505,2505,2505,2505,0
|
|
20231208,181000,11586701730,2505,2505,2505,2505,0
|
|
20231208,180900,11586701730,2505,2505,2505,2505,0
|
|
20231208,180800,11586701730,2505,2505,2505,2505,0
|
|
20231208,180700,11586701730,2505,2505,2505,2505,0
|
|
20231208,180600,11586701730,2505,2505,2505,2505,0
|
|
20231208,180500,11586701730,2505,2505,2505,2505,0
|
|
20231208,180400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,180300,11586701730,2505,2505,2505,2505,0
|
|
20231208,180200,11586701730,2505,2505,2505,2505,0
|
|
20231208,180100,11586701730,2505,2505,2505,2505,0
|
|
20231208,180000,11586701730,2505,2505,2505,2505,0
|
|
20231208,175900,11586701730,2505,2505,2505,2505,0
|
|
20231208,175800,11586701730,2505,2505,2505,2505,0
|
|
20231208,175700,11586701730,2505,2505,2505,2505,0
|
|
20231208,175600,11586701730,2505,2505,2505,2505,0
|
|
20231208,175500,11586701730,2505,2505,2505,2505,0
|
|
20231208,175400,11586701730,2505,2505,2505,2505,0
|
|
20231208,175300,11586701730,2505,2505,2505,2505,0
|
|
20231208,175200,11586701730,2505,2505,2505,2505,0
|
|
20231208,175100,11586701730,2505,2505,2505,2505,0
|
|
20231208,175000,11586701730,2505,2505,2505,2505,0
|
|
20231208,174900,11586701730,2505,2505,2505,2505,0
|
|
20231208,174800,11586701730,2505,2505,2505,2505,0
|
|
20231208,174700,11586701730,2505,2505,2505,2505,0
|
|
20231208,174600,11586701730,2505,2505,2505,2505,0
|
|
20231208,174500,11586701730,2505,2505,2505,2505,0
|
|
20231208,174400,11586701730,2505,2505,2505,2505,0
|
|
20231208,174300,11586701730,2505,2505,2505,2505,0
|
|
20231208,174200,11586701730,2505,2505,2505,2505,0
|
|
20231208,174100,11586701730,2505,2505,2505,2505,0
|
|
20231208,174000,11586701730,2505,2505,2505,2505,0
|
|
20231208,173900,11586701730,2505,2505,2505,2505,0
|
|
20231208,173800,11586701730,2505,2505,2505,2505,0
|
|
20231208,173700,11586701730,2505,2505,2505,2505,0
|
|
20231208,173600,11586701730,2505,2505,2505,2505,0
|
|
20231208,173500,11586701730,2505,2505,2505,2505,0
|
|
20231208,173400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,173300,11586701730,2505,2505,2505,2505,0
|
|
20231208,173200,11586701730,2505,2505,2505,2505,0
|
|
20231208,173100,11586701730,2505,2505,2505,2505,0
|
|
20231208,173000,11586701730,2505,2505,2505,2505,0
|
|
20231208,172900,11586701730,2505,2505,2505,2505,0
|
|
20231208,172800,11586701730,2505,2505,2505,2505,0
|
|
20231208,172700,11586701730,2505,2505,2505,2505,0
|
|
20231208,172600,11586701730,2505,2505,2505,2505,0
|
|
20231208,172500,11586701730,2505,2505,2505,2505,0
|
|
20231208,172400,11586701730,2505,2505,2505,2505,0
|
|
20231208,172300,11586701730,2505,2505,2505,2505,0
|
|
20231208,172200,11586701730,2505,2505,2505,2505,0
|
|
20231208,172100,11586701730,2505,2505,2505,2505,0
|
|
20231208,172000,11586701730,2505,2505,2505,2505,0
|
|
20231208,171900,11586701730,2505,2505,2505,2505,0
|
|
20231208,171800,11586701730,2505,2505,2505,2505,0
|
|
20231208,171700,11586701730,2505,2505,2505,2505,0
|
|
20231208,171600,11586701730,2505,2505,2505,2505,0
|
|
20231208,171500,11586701730,2505,2505,2505,2505,0
|
|
20231208,171400,11586701730,2505,2505,2505,2505,0
|
|
20231208,171300,11586701730,2505,2505,2505,2505,0
|
|
20231208,171200,11586701730,2505,2505,2505,2505,0
|
|
20231208,171100,11586701730,2505,2505,2505,2505,0
|
|
20231208,171000,11586701730,2505,2505,2505,2505,0
|
|
20231208,170900,11586701730,2505,2505,2505,2505,0
|
|
20231208,170800,11586701730,2505,2505,2505,2505,0
|
|
20231208,170700,11586701730,2505,2505,2505,2505,0
|
|
20231208,170600,11586701730,2505,2505,2505,2505,0
|
|
20231208,170500,11586701730,2505,2505,2505,2505,0
|
|
20231208,170400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,170300,11586701730,2505,2505,2505,2505,0
|
|
20231208,170200,11586701730,2505,2505,2505,2505,0
|
|
20231208,170100,11586701730,2505,2505,2505,2505,0
|
|
20231208,170000,11586701730,2505,2505,2505,2505,0
|
|
20231208,165900,11586701730,2505,2505,2505,2505,0
|
|
20231208,165800,11586701730,2505,2505,2505,2505,0
|
|
20231208,165700,11586701730,2505,2505,2505,2505,0
|
|
20231208,165600,11586701730,2505,2505,2505,2505,0
|
|
20231208,165500,11586701730,2505,2505,2505,2505,0
|
|
20231208,165400,11586701730,2505,2505,2505,2505,0
|
|
20231208,165300,11586701730,2505,2505,2505,2505,0
|
|
20231208,165200,11586701730,2505,2505,2505,2505,0
|
|
20231208,165100,11586701730,2505,2505,2505,2505,0
|
|
20231208,165000,11586701730,2505,2505,2505,2505,0
|
|
20231208,164900,11586701730,2505,2505,2505,2505,0
|
|
20231208,164800,11586701730,2505,2505,2505,2505,0
|
|
20231208,164700,11586701730,2505,2505,2505,2505,0
|
|
20231208,164600,11586701730,2505,2505,2505,2505,0
|
|
20231208,164500,11586701730,2505,2505,2505,2505,0
|
|
20231208,164400,11586701730,2505,2505,2505,2505,0
|
|
20231208,164300,11586701730,2505,2505,2505,2505,0
|
|
20231208,164200,11586701730,2505,2505,2505,2505,0
|
|
20231208,164100,11586701730,2505,2505,2505,2505,0
|
|
20231208,164000,11586701730,2505,2505,2505,2505,0
|
|
20231208,163900,11586701730,2505,2505,2505,2505,0
|
|
20231208,163800,11586701730,2505,2505,2505,2505,0
|
|
20231208,163700,11586701730,2505,2505,2505,2505,0
|
|
20231208,163600,11586701730,2505,2505,2505,2505,0
|
|
20231208,163500,11586701730,2505,2505,2505,2505,0
|
|
20231208,163400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,163300,11586701730,2505,2505,2505,2505,0
|
|
20231208,163200,11586701730,2505,2505,2505,2505,0
|
|
20231208,163100,11586701730,2505,2505,2505,2505,0
|
|
20231208,163000,11586701730,2505,2505,2505,2505,0
|
|
20231208,162900,11586701730,2505,2505,2505,2505,0
|
|
20231208,162800,11586701730,2505,2505,2505,2505,0
|
|
20231208,162700,11586701730,2505,2505,2505,2505,0
|
|
20231208,162600,11586701730,2505,2505,2505,2505,0
|
|
20231208,162500,11586701730,2505,2505,2505,2505,0
|
|
20231208,162400,11586701730,2505,2505,2505,2505,0
|
|
20231208,162300,11586701730,2505,2505,2505,2505,0
|
|
20231208,162200,11586701730,2505,2505,2505,2505,0
|
|
20231208,162100,11586701730,2505,2505,2505,2505,0
|
|
20231208,162000,11586701730,2505,2505,2505,2505,0
|
|
20231208,161900,11586701730,2505,2505,2505,2505,0
|
|
20231208,161800,11586701730,2505,2505,2505,2505,0
|
|
20231208,161700,11586701730,2505,2505,2505,2505,0
|
|
20231208,161600,11586701730,2505,2505,2505,2505,0
|
|
20231208,161500,11586701730,2505,2505,2505,2505,0
|
|
20231208,161400,11586701730,2505,2505,2505,2505,0
|
|
20231208,161300,11586701730,2505,2505,2505,2505,0
|
|
20231208,161200,11586701730,2505,2505,2505,2505,0
|
|
20231208,161100,11586701730,2505,2505,2505,2505,0
|
|
20231208,161000,11586701730,2505,2505,2505,2505,0
|
|
20231208,160900,11586701730,2505,2505,2505,2505,0
|
|
20231208,160800,11586701730,2505,2505,2505,2505,0
|
|
20231208,160700,11586701730,2505,2505,2505,2505,0
|
|
20231208,160600,11586701730,2505,2505,2505,2505,0
|
|
20231208,160500,11586701730,2505,2505,2505,2505,0
|
|
20231208,160400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,160300,11586701730,2505,2505,2505,2505,0
|
|
20231208,160200,11586701730,2505,2505,2505,2505,0
|
|
20231208,160100,11586701730,2505,2505,2505,2505,0
|
|
20231208,160000,11586701730,2505,2505,2505,2505,0
|
|
20231208,155900,11586701730,2505,2505,2505,2505,0
|
|
20231208,155800,11586701730,2505,2505,2505,2505,0
|
|
20231208,155700,11586701730,2505,2505,2505,2505,0
|
|
20231208,155600,11586701730,2505,2505,2505,2505,0
|
|
20231208,155500,11586701730,2505,2505,2505,2505,0
|
|
20231208,155400,11586701730,2505,2505,2505,2505,0
|
|
20231208,155300,11586701730,2505,2505,2505,2505,0
|
|
20231208,155200,11586701730,2505,2505,2505,2505,0
|
|
20231208,155100,11586701730,2505,2505,2505,2505,0
|
|
20231208,155000,11586701730,2505,2505,2505,2505,0
|
|
20231208,154900,11586701730,2505,2505,2505,2505,0
|
|
20231208,154800,11586701730,2505,2505,2505,2505,0
|
|
20231208,154700,11586701730,2505,2505,2505,2505,0
|
|
20231208,154600,11586701730,2505,2505,2505,2505,0
|
|
20231208,154500,11586701730,2505,2505,2505,2505,0
|
|
20231208,154400,11586701730,2505,2505,2505,2505,0
|
|
20231208,154300,11586701730,2505,2505,2505,2505,0
|
|
20231208,154200,11586701730,2505,2505,2505,2505,0
|
|
20231208,154100,11586701730,2505,2505,2505,2505,0
|
|
20231208,154000,11586701730,2505,2505,2505,2505,0
|
|
20231208,153900,11586701730,2505,2505,2505,2505,0
|
|
20231208,153800,11586701730,2505,2505,2505,2505,0
|
|
20231208,153700,11586701730,2505,2505,2505,2505,0
|
|
20231208,153600,11586701730,2505,2505,2505,2505,0
|
|
20231208,153500,11586701730,2505,2505,2505,2505,0
|
|
20231208,153400,11586701730,2505,2505,2505,2505,33012
|
|
20231208,153300,11586701730,2505,2505,2505,2505,0
|
|
20231208,153200,11586701730,2505,2505,2505,2505,0
|
|
20231208,153100,11586701730,2505,2505,2505,2505,0
|
|
20231208,153000,11586701730,2505,2505,2505,2505,33012
|
|
20231208,152900,11504006670,2505,2505,2505,2505,0
|
|
20231208,152800,11504006670,2505,2505,2505,2505,0
|
|
20231208,152700,11504006670,2505,2505,2505,2505,0
|
|
20231208,152600,11504006670,2505,2505,2505,2505,0
|
|
20231208,152500,11504006670,2505,2505,2505,2505,0
|
|
20231208,152400,11504006670,2505,2505,2505,2505,0
|
|
20231208,152300,11504006670,2505,2505,2505,2505,0
|
|
20231208,152200,11504006670,2505,2505,2505,2505,0
|
|
20231208,152100,11504006670,2505,2505,2505,2505,0
|
|
20231208,152000,11504006670,2505,2505,2505,2505,0
|
|
20231208,151900,11504006670,2505,2505,2510,2500,3944
|
|
20231208,151800,11494125575,2505,2505,2510,2500,13190
|
|
20231208,151700,11461083710,2505,2510,2510,2505,1828
|
|
20231208,151600,11456501965,2510,2505,2510,2505,8865
|
|
20231208,151500,11434288415,2510,2500,2510,2500,28917
|
|
20231208,151400,11361958005,2500,2505,2505,2500,4360
|
|
20231208,151300,11351036475,2505,2500,2510,2500,1273
|
|
20231208,151200,11347847675,2500,2505,2505,2500,5280
|
|
20231208,151100,11334623795,2510,2505,2510,2500,6667
|
|
20231208,151000,11317934545,2505,2500,2505,2500,8118
|
|
20231208,150900,11297639470,2505,2500,2505,2500,11866
|
|
20231208,150800,11267974460,2500,2505,2505,2500,4079
|
|
20231208,150700,11257776785,2505,2500,2505,2500,2693
|
|
20231208,150600,11251037230,2500,2500,2505,2500,2615
|
|
20231208,150500,11244499055,2500,2505,2510,2500,5814
|
|
20231208,150400,11229961145,2510,2505,2510,2500,18971
|
|
20231208,150300,11182443025,2500,2505,2505,2500,14685
|
|
20231208,150200,11145730440,2505,2500,2505,2500,2016
|
|
20231208,150100,11140689840,2500,2500,2500,2500,1489
|
|
20231208,150000,11136967340,2500,2505,2505,2500,1255
|
|
20231208,145900,11133826340,2500,2500,2500,2500,905
|
|
20231208,145800,11131563840,2500,2500,2505,2500,1497
|
|
20231208,145700,11127821335,2500,2500,2505,2500,6741
|
|
20231208,145600,11110967790,2505,2505,2505,2500,12188
|
|
20231208,145500,11080478415,2505,2500,2505,2500,8488
|
|
20231208,145400,11059223950,2500,2505,2505,2500,9229
|
|
20231208,145300,11036107805,2500,2495,2505,2495,21590
|
|
20231208,145200,10982137235,2495,2500,2500,2490,5746
|
|
20231208,145100,10967810710,2495,2495,2500,2495,330
|
|
20231208,145000,10966986680,2495,2490,2500,2490,8619
|
|
20231208,144900,10945509490,2490,2495,2500,2490,5464
|
|
20231208,144800,10931887950,2495,2495,2495,2495,4661
|
|
20231208,144700,10920258755,2495,2490,2500,2490,10820
|
|
20231208,144600,10893308000,2490,2490,2495,2485,2766
|
|
20231208,144500,10886421460,2490,2495,2500,2490,28399
|
|
20231208,144400,10815661505,2495,2500,2500,2495,109
|
|
20231208,144300,10815389050,2500,2500,2500,2500,427
|
|
20231208,144200,10814321550,2495,2495,2500,2495,11843
|
|
20231208,144100,10784773250,2500,2500,2500,2495,2526
|
|
20231208,144000,10778460685,2500,2500,2500,2500,1374
|
|
20231208,143900,10775025685,2500,2505,2505,2500,753
|
|
20231208,143800,10773142890,2500,2495,2505,2495,10675
|
|
20231208,143700,10746480355,2495,2500,2500,2495,5392
|
|
20231208,143600,10733020755,2500,2495,2500,2495,493
|
|
20231208,143500,10731788620,2495,2500,2500,2495,374
|
|
20231208,143400,10730854880,2500,2495,2500,2490,10018
|
|
20231208,143300,10705861125,2495,2490,2495,2490,11007
|
|
20231208,143200,10678450695,2490,2490,2490,2490,3675
|
|
20231208,143100,10669299945,2490,2495,2495,2490,26325
|
|
20231208,143000,10603746735,2495,2495,2500,2495,7369
|
|
20231208,142900,10585361075,2500,2495,2500,2495,1045
|
|
20231208,142800,10582750085,2500,2500,2500,2495,991
|
|
20231208,142700,10580273590,2500,2500,2500,2495,6219
|
|
20231208,142600,10564754315,2500,2505,2505,2495,3657
|
|
20231208,142500,10555612130,2505,2500,2505,2500,1698
|
|
20231208,142400,10551366625,2500,2500,2500,2500,1683
|
|
20231208,142300,10547159125,2500,2505,2505,2500,773
|
|
20231208,142200,10545223260,2505,2500,2505,2500,3348
|
|
20231208,142100,10536852860,2500,2510,2510,2500,1371
|
|
20231208,142000,10533418555,2510,2505,2510,2500,3692
|
|
20231208,141900,10524177235,2505,2505,2505,2505,1243
|
|
20231208,141800,10521063520,2505,2500,2505,2500,1934
|
|
20231208,141700,10516221770,2500,2500,2505,2500,1818
|
|
20231208,141600,10511673440,2500,2500,2505,2500,2740
|
|
20231208,141500,10504823420,2505,2505,2505,2500,717
|
|
20231208,141400,10503028360,2505,2500,2505,2495,2457
|
|
20231208,141300,10496885025,2500,2505,2510,2500,39705
|
|
20231208,141200,10397604895,2505,2510,2510,2505,217
|
|
20231208,141100,10397060360,2510,2505,2510,2505,1384
|
|
20231208,141000,10393588440,2510,2510,2510,2505,1036
|
|
20231208,140900,10390993080,2510,2510,2510,2505,742
|
|
20231208,140800,10389131470,2505,2510,2510,2505,735
|
|
20231208,140700,10387286770,2515,2510,2515,2510,2044
|
|
20231208,140600,10382155820,2510,2515,2515,2500,5138
|
|
20231208,140500,10369290040,2515,2515,2515,2510,1175
|
|
20231208,140400,10366338725,2500,2515,2515,2500,28368
|
|
20231208,140300,10295252710,2515,2510,2515,2505,7929
|
|
20231208,140200,10275351590,2505,2505,2505,2505,10062
|
|
20231208,140100,10250146280,2505,2505,2505,2500,2272
|
|
20231208,140000,10244459430,2505,2505,2505,2505,1538
|
|
20231208,135900,10240606740,2505,2500,2505,2500,836
|
|
20231208,135800,10238512960,2505,2505,2510,2500,6503
|
|
20231208,135700,10222232300,2505,2500,2505,2500,3904
|
|
20231208,135600,10212470280,2505,2505,2505,2505,453
|
|
20231208,135500,10211335515,2505,2505,2510,2505,3811
|
|
20231208,135400,10201788675,2505,2505,2505,2500,1489
|
|
20231208,135300,10198065115,2505,2505,2505,2500,1181
|
|
20231208,135200,10195111380,2500,2505,2505,2500,260
|
|
20231208,135100,10194460950,2505,2510,2510,2505,427
|
|
20231208,135000,10193391185,2510,2505,2510,2500,3733
|
|
20231208,134900,10184051640,2505,2505,2510,2500,5798
|
|
20231208,134800,10169551550,2505,2505,2505,2500,1518
|
|
20231208,134700,10165750030,2500,2500,2505,2500,2524
|
|
20231208,134600,10159439020,2500,2505,2505,2500,3227
|
|
20231208,134500,10151367420,2505,2500,2505,2500,461
|
|
20231208,134400,10150212690,2505,2505,2510,2500,2481
|
|
20231208,134300,10144000210,2510,2505,2510,2505,2562
|
|
20231208,134200,10137582300,2505,2505,2510,2505,526
|
|
20231208,134100,10136263095,2505,2505,2505,2505,1088
|
|
20231208,134000,10133537655,2505,2510,2510,2505,1133
|
|
20231208,133900,10130697875,2510,2510,2510,2505,407
|
|
20231208,133800,10129678160,2505,2510,2510,2500,8429
|
|
20231208,133700,10108565595,2510,2510,2510,2505,9631
|
|
20231208,133600,10084398790,2515,2515,2515,2510,579
|
|
20231208,133500,10082945455,2510,2510,2515,2510,1108
|
|
20231208,133400,10080160875,2515,2515,2515,2510,2150
|
|
20231208,133300,10074756345,2515,2510,2515,2510,7759
|
|
20231208,133200,10055279465,2515,2515,2515,2515,953
|
|
20231208,133100,10052882670,2515,2510,2515,2510,1535
|
|
20231208,133000,10049024770,2510,2515,2515,2510,4889
|
|
20231208,132900,10036753210,2510,2515,2515,2510,1642
|
|
20231208,132800,10032630580,2515,2515,2515,2515,1682
|
|
20231208,132700,10028400350,2515,2520,2520,2515,2667
|
|
20231208,132600,10021692440,2520,2515,2520,2515,801
|
|
20231208,132500,10019675865,2515,2510,2515,2510,2212
|
|
20231208,132400,10014117880,2510,2515,2520,2510,7103
|
|
20231208,132300,9996250615,2515,2515,2520,2515,3299
|
|
20231208,132200,9987953580,2520,2520,2520,2515,4492
|
|
20231208,132100,9976637440,2515,2525,2525,2515,5821
|
|
20231208,132000,9961969320,2525,2520,2525,2520,1050
|
|
20231208,131900,9959322310,2520,2525,2525,2520,4104
|
|
20231208,131800,9948979980,2525,2525,2525,2525,0
|
|
20231208,131700,9948979980,2525,2515,2525,2515,2599
|
|
20231208,131600,9942418765,2515,2520,2525,2515,8306
|
|
20231208,131500,9921518980,2520,2515,2525,2515,2781
|
|
20231208,131400,9914513560,2515,2520,2520,2515,6895
|
|
20231208,131300,9897142035,2520,2525,2525,2520,3352
|
|
20231208,131200,9888679485,2525,2525,2530,2525,2460
|
|
20231208,131100,9882467245,2520,2520,2525,2520,17577
|
|
20231208,131000,9838097365,2515,2520,2520,2515,1150
|
|
20231208,130900,9835202620,2520,2525,2525,2515,1914
|
|
20231208,130800,9830380330,2520,2520,2520,2520,4642
|
|
20231208,130700,9818682490,2525,2520,2525,2520,3731
|
|
20231208,130600,9809273340,2520,2520,2520,2515,4167
|
|
20231208,130500,9798774075,2520,2525,2525,2520,7800
|
|
20231208,130400,9779117975,2525,2525,2525,2525,1579
|
|
20231208,130300,9775131000,2525,2525,2525,2520,3448
|
|
20231208,130200,9766426255,2525,2520,2530,2520,13976
|
|
20231208,130100,9731137125,2520,2520,2520,2510,24588
|
|
20231208,130000,9669338440,2520,2520,2520,2520,9531
|
|
20231208,125900,9645320320,2520,2515,2520,2515,1703
|
|
20231208,125800,9641032870,2520,2520,2520,2520,1414
|
|
20231208,125700,9637469590,2520,2515,2520,2515,1919
|
|
20231208,125600,9632634780,2515,2515,2520,2510,15738
|
|
20231208,125500,9593055980,2515,2510,2515,2510,782
|
|
20231208,125400,9591089750,2510,2510,2515,2510,1312
|
|
20231208,125300,9587796570,2510,2510,2510,2510,5047
|
|
20231208,125200,9575128600,2510,2510,2510,2510,4816
|
|
20231208,125100,9563040440,2510,2510,2510,2505,3650
|
|
20231208,125000,9553891135,2505,2505,2505,2505,1650
|
|
20231208,124900,9549757885,2505,2505,2505,2505,8471
|
|
20231208,124800,9528538030,2505,2510,2510,2505,773
|
|
20231208,124700,9526598020,2510,2510,2510,2505,4147
|
|
20231208,124600,9516197845,2510,2510,2510,2505,3208
|
|
20231208,124500,9508161280,2510,2505,2510,2505,532
|
|
20231208,124400,9506827285,2510,2505,2510,2505,8348
|
|
20231208,124300,9485910345,2505,2510,2510,2505,3810
|
|
20231208,124200,9476347600,2510,2515,2515,2510,144
|
|
20231208,124100,9475986110,2515,2515,2515,2515,752
|
|
20231208,124000,9474094830,2515,2510,2515,2510,99
|
|
20231208,123900,9473846185,2510,2515,2515,2510,11467
|
|
20231208,123800,9445039015,2515,2515,2515,2510,2156
|
|
20231208,123700,9439616790,2515,2515,2515,2510,617
|
|
20231208,123600,9438066145,2515,2515,2515,2510,124
|
|
20231208,123500,9437754405,2515,2520,2520,2515,3537
|
|
20231208,123400,9428858405,2520,2520,2520,2515,2828
|
|
20231208,123300,9421732430,2520,2515,2520,2515,510
|
|
20231208,123200,9420449765,2515,2515,2515,2515,4088
|
|
20231208,123100,9410168445,2515,2510,2515,2510,4397
|
|
20231208,123000,9399112355,2510,2510,2510,2505,1694
|
|
20231208,122900,9394860420,2510,2510,2510,2505,1059
|
|
20231208,122800,9392202830,2505,2505,2505,2500,12839
|
|
20231208,122700,9360044695,2505,2505,2505,2505,9706
|
|
20231208,122600,9335731165,2505,2505,2505,2505,172
|
|
20231208,122500,9335300305,2510,2505,2510,2505,2821
|
|
20231208,122400,9328230930,2510,2505,2515,2505,9477
|
|
20231208,122300,9304464650,2505,2510,2515,2505,10994
|
|
20231208,122200,9276902915,2510,2515,2515,2510,3348
|
|
20231208,122100,9268484195,2515,2515,2515,2515,2471
|
|
20231208,122000,9262269630,2515,2510,2515,2510,1381
|
|
20231208,121900,9258799775,2515,2505,2515,2505,9225
|
|
20231208,121800,9235678160,2510,2510,2510,2510,5851
|
|
20231208,121700,9220992150,2510,2515,2515,2510,4289
|
|
20231208,121600,9210225170,2515,2515,2515,2510,1658
|
|
20231208,121500,9206055815,2515,2520,2520,2515,5693
|
|
20231208,121400,9191724050,2520,2515,2520,2515,516
|
|
20231208,121300,9190425815,2515,2515,2520,2515,9015
|
|
20231208,121200,9167753075,2515,2525,2525,2515,8163
|
|
20231208,121100,9147168460,2525,2520,2530,2515,42971
|
|
20231208,121000,9038885155,2525,2520,2530,2515,41853
|
|
20231208,120900,8933200070,2520,2500,2520,2500,22028
|
|
20231208,120800,8877817515,2510,2495,2510,2490,17064
|
|
20231208,120700,8835099675,2495,2495,2495,2490,6236
|
|
20231208,120600,8819550190,2495,2495,2505,2495,2691
|
|
20231208,120500,8812834810,2495,2500,2500,2495,11301
|
|
20231208,120400,8784623240,2500,2500,2505,2495,4713
|
|
20231208,120300,8772850120,2495,2500,2505,2495,4594
|
|
20231208,120200,8761374360,2495,2495,2500,2495,2065
|
|
20231208,120100,8756221925,2495,2495,2505,2495,10536
|
|
20231208,120000,8729897345,2500,2500,2505,2500,12071
|
|
20231208,115900,8699716120,2500,2500,2505,2500,24474
|
|
20231208,115800,8638531055,2505,2505,2505,2500,1281
|
|
20231208,115700,8635327685,2505,2510,2510,2505,6051
|
|
20231208,115600,8620166995,2510,2505,2510,2505,1175
|
|
20231208,115500,8617223000,2510,2510,2510,2510,64
|
|
20231208,115400,8617062360,2510,2505,2510,2505,1865
|
|
20231208,115300,8612387740,2505,2505,2510,2505,8002
|
|
20231208,115200,8592339330,2505,2505,2510,2505,6071
|
|
20231208,115100,8577131470,2510,2510,2510,2505,202
|
|
20231208,115000,8576625450,2505,2510,2510,2505,1536
|
|
20231208,114900,8572775515,2510,2510,2510,2505,676
|
|
20231208,114800,8571079010,2510,2510,2510,2510,1285
|
|
20231208,114700,8567853660,2510,2510,2510,2500,8436
|
|
20231208,114600,8546760175,2510,2500,2510,2500,2196
|
|
20231208,114500,8541269005,2500,2510,2510,2500,18106
|
|
20231208,114400,8495972490,2510,2500,2510,2500,4962
|
|
20231208,114300,8483541210,2500,2500,2505,2500,8680
|
|
20231208,114200,8461838205,2500,2500,2505,2500,7981
|
|
20231208,114100,8441877465,2505,2505,2505,2500,4150
|
|
20231208,114000,8431482900,2505,2505,2505,2500,1231
|
|
20231208,113900,8428401390,2505,2505,2505,2500,2384
|
|
20231208,113800,8422436895,2505,2505,2505,2500,10068
|
|
20231208,113700,8397220880,2505,2505,2510,2505,5610
|
|
20231208,113600,8383167615,2505,2510,2510,2505,5642
|
|
20231208,113500,8369031340,2510,2505,2510,2505,2627
|
|
20231208,113400,8362446545,2510,2510,2510,2505,7437
|
|
20231208,113300,8343799330,2510,2510,2510,2505,9264
|
|
20231208,113200,8320561185,2510,2510,2510,2500,8335
|
|
20231208,113100,8299668430,2505,2505,2515,2500,8070
|
|
20231208,113000,8279435670,2505,2500,2510,2500,6777
|
|
20231208,112900,8262446390,2505,2510,2510,2500,13753
|
|
20231208,112800,8228007060,2510,2505,2510,2505,8484
|
|
20231208,112700,8206729300,2505,2505,2505,2500,10777
|
|
20231208,112600,8179743865,2500,2500,2505,2495,34083
|
|
20231208,112500,8094538690,2500,2505,2510,2500,19684
|
|
20231208,112400,8045317475,2505,2505,2510,2500,10634
|
|
20231208,112300,8018692575,2505,2510,2515,2505,40878
|
|
20231208,112200,7916264755,2510,2520,2520,2510,48150
|
|
20231208,112100,7795317825,2520,2520,2520,2515,18923
|
|
20231208,112000,7747638320,2520,2525,2525,2520,5415
|
|
20231208,111900,7733986850,2525,2525,2530,2520,6469
|
|
20231208,111800,7717655185,2525,2520,2530,2515,8664
|
|
20231208,111700,7695824680,2520,2530,2530,2515,31418
|
|
20231208,111600,7616600515,2530,2540,2540,2525,24433
|
|
20231208,111500,7554732090,2545,2550,2550,2535,7107
|
|
20231208,111400,7536671150,2550,2530,2550,2525,21879
|
|
20231208,111300,7481011670,2525,2545,2545,2525,51583
|
|
20231208,111200,7350353225,2540,2545,2550,2540,19656
|
|
20231208,111100,7300338720,2545,2540,2550,2535,25356
|
|
20231208,111000,7235732940,2545,2550,2555,2530,52999
|
|
20231208,110900,7100923400,2550,2555,2565,2550,44980
|
|
20231208,110800,6986077490,2560,2575,2580,2555,45907
|
|
20231208,110700,6868275815,2575,2575,2580,2570,35250
|
|
20231208,110600,6777481040,2575,2565,2580,2560,46482
|
|
20231208,110500,6657913530,2565,2560,2575,2555,60078
|
|
20231208,110400,6503779270,2560,2580,2585,2555,128304
|
|
20231208,110300,6173370915,2580,2590,2590,2565,141165
|
|
20231208,110200,5809053995,2585,2560,2590,2555,196194
|
|
20231208,110100,5303711000,2560,2550,2565,2545,95846
|
|
20231208,110000,5058569250,2550,2530,2550,2520,56626
|
|
20231208,105900,4914877825,2525,2530,2535,2510,46646
|
|
20231208,105800,4797244820,2530,2545,2550,2530,34881
|
|
20231208,105700,4708708220,2545,2560,2565,2520,84673
|
|
20231208,105600,4493267110,2565,2550,2565,2550,155178
|
|
20231208,105500,4096473340,2550,2540,2555,2530,147816
|
|
20231208,105400,3720377915,2535,2515,2535,2515,114061
|
|
20231208,105300,3432387565,2515,2505,2515,2505,14492
|
|
20231208,105200,3396004635,2505,2505,2515,2505,41634
|
|
20231208,105100,3291593155,2500,2510,2515,2500,39650
|
|
20231208,105000,3192060700,2510,2510,2515,2505,33848
|
|
20231208,104900,3107064170,2505,2500,2510,2495,14588
|
|
20231208,104800,3070513900,2500,2495,2500,2480,27943
|
|
20231208,104700,3000888520,2495,2505,2510,2490,15071
|
|
20231208,104600,2963234545,2505,2505,2510,2500,24803
|
|
20231208,104500,2901117850,2505,2500,2510,2500,30274
|
|
20231208,104400,2825310120,2500,2510,2510,2500,18669
|
|
20231208,104300,2778538580,2505,2500,2515,2500,46557
|
|
20231208,104200,2661828960,2500,2480,2510,2480,83578
|
|
20231208,104100,2453243215,2480,2470,2480,2470,9953
|
|
20231208,104000,2428607060,2475,2480,2485,2470,12348
|
|
20231208,103900,2398040710,2485,2480,2485,2475,15644
|
|
20231208,103800,2359222455,2480,2475,2485,2475,15017
|
|
20231208,103700,2322000920,2480,2480,2490,2475,20270
|
|
20231208,103600,2271753180,2485,2490,2490,2480,13534
|
|
20231208,103500,2238102000,2490,2485,2495,2480,47215
|
|
20231208,103400,2120580465,2480,2480,2485,2480,10737
|
|
20231208,103300,2093946615,2480,2465,2480,2465,20177
|
|
20231208,103200,2043958455,2470,2470,2475,2465,8076
|
|
20231208,103100,2023996750,2470,2465,2470,2460,5655
|
|
20231208,103000,2010057175,2465,2465,2465,2455,1608
|
|
20231208,102900,2006103055,2460,2460,2460,2455,5583
|
|
20231208,102800,1992368935,2455,2455,2455,2455,590
|
|
20231208,102700,1990920485,2455,2460,2460,2455,645
|
|
20231208,102600,1989333985,2460,2465,2465,2460,1567
|
|
20231208,102500,1985477140,2465,2460,2465,2460,5350
|
|
20231208,102400,1972314470,2455,2455,2460,2455,3069
|
|
20231208,102300,1964779970,2455,2455,2455,2450,5380
|
|
20231208,102200,1951585785,2455,2455,2460,2450,9686
|
|
20231208,102100,1927837550,2460,2455,2460,2455,8549
|
|
20231208,102000,1906843060,2455,2460,2460,2455,765
|
|
20231208,101900,1904963735,2460,2455,2460,2455,3997
|
|
20231208,101800,1895140185,2460,2455,2465,2455,1900
|
|
20231208,101700,1890464770,2460,2465,2465,2455,5304
|
|
20231208,101600,1877419840,2460,2465,2470,2460,6141
|
|
20231208,101500,1862301830,2465,2470,2470,2465,6402
|
|
20231208,101400,1846513520,2470,2465,2470,2465,5397
|
|
20231208,101300,1833195220,2470,2470,2470,2465,2794
|
|
20231208,101200,1826294350,2470,2470,2470,2465,5971
|
|
20231208,101100,1811556480,2475,2475,2480,2470,6742
|
|
20231208,101000,1794874805,2475,2475,2475,2465,16632
|
|
20231208,100900,1753729785,2475,2475,2480,2470,11545
|
|
20231208,100800,1725158700,2475,2465,2475,2460,25881
|
|
20231208,100700,1661240710,2470,2455,2470,2455,55966
|
|
20231208,100600,1523504080,2455,2450,2455,2445,4957
|
|
20231208,100500,1511359670,2450,2445,2450,2445,2846
|
|
20231208,100400,1504387530,2445,2445,2450,2440,14940
|
|
20231208,100300,1467859480,2445,2445,2450,2445,3967
|
|
20231208,100200,1458159150,2445,2445,2450,2445,33290
|
|
20231208,100100,1376752755,2450,2455,2455,2445,33003
|
|
20231208,100000,1295922470,2455,2450,2455,2450,1627
|
|
20231208,095900,1291935160,2450,2455,2455,2450,4002
|
|
20231208,095800,1282130250,2450,2455,2455,2450,5474
|
|
20231208,095700,1268692650,2455,2450,2455,2450,1145
|
|
20231208,095600,1265882975,2455,2455,2455,2450,2221
|
|
20231208,095500,1260430430,2455,2455,2460,2455,1878
|
|
20231208,095400,1255819400,2460,2460,2460,2455,1243
|
|
20231208,095300,1252766450,2455,2460,2460,2455,5803
|
|
20231208,095200,1238513570,2460,2455,2460,2450,10591
|
|
20231208,095100,1212489180,2455,2450,2455,2450,2152
|
|
20231208,095000,1207209205,2455,2455,2455,2450,364
|
|
20231208,094900,1206317125,2455,2450,2455,2450,1074
|
|
20231208,094800,1203682105,2455,2450,2455,2450,7252
|
|
20231208,094700,1185914695,2450,2450,2450,2450,3154
|
|
20231208,094600,1178187395,2450,2450,2450,2445,6226
|
|
20231208,094500,1162951910,2450,2450,2450,2445,2138
|
|
20231208,094400,1157721685,2445,2450,2450,2445,9397
|
|
20231208,094300,1134739575,2450,2445,2450,2445,6143
|
|
20231208,094200,1119708580,2450,2445,2450,2445,9717
|
|
20231208,094100,1095904935,2450,2450,2450,2445,5440
|
|
20231208,094000,1082588730,2450,2450,2450,2445,8071
|
|
20231208,093900,1062823205,2450,2460,2460,2450,5916
|
|
20231208,093800,1048321280,2460,2460,2460,2450,17360
|
|
20231208,093700,1005745615,2460,2455,2460,2455,799
|
|
20231208,093600,1003780100,2460,2460,2460,2455,4101
|
|
20231208,093500,993703245,2460,2460,2460,2455,3543
|
|
20231208,093400,984992650,2455,2465,2465,2455,2227
|
|
20231208,093300,979522120,2460,2465,2465,2455,6951
|
|
20231208,093200,962438740,2465,2465,2465,2460,7406
|
|
20231208,093100,944208825,2465,2465,2465,2460,5865
|
|
20231208,093000,929753825,2465,2460,2465,2455,9717
|
|
20231208,092900,905850825,2460,2460,2460,2455,3215
|
|
20231208,092800,897947975,2460,2460,2460,2455,17410
|
|
20231208,092700,855119380,2460,2460,2460,2455,11701
|
|
20231208,092600,826340920,2460,2460,2460,2455,2725
|
|
20231208,092500,819637920,2460,2455,2460,2450,12846
|
|
20231208,092400,788094400,2450,2450,2455,2445,28156
|
|
20231208,092300,719153715,2450,2450,2450,2445,8199
|
|
20231208,092200,699086865,2445,2445,2450,2445,7239
|
|
20231208,092100,681379585,2440,2450,2450,2440,21605
|
|
20231208,092000,628566860,2445,2450,2450,2445,2900
|
|
20231208,091900,621466750,2450,2450,2455,2445,11818
|
|
20231208,091800,592524715,2450,2450,2450,2445,25417
|
|
20231208,091700,530253725,2455,2455,2460,2455,3959
|
|
20231208,091600,520534120,2455,2460,2460,2455,10993
|
|
20231208,091500,493522465,2460,2460,2460,2455,6431
|
|
20231208,091400,477703705,2460,2455,2460,2455,21926
|
|
20231208,091300,423851620,2455,2450,2455,2450,9457
|
|
20231208,091200,400672080,2450,2450,2455,2450,11322
|
|
20231208,091100,372927440,2455,2450,2460,2445,4121
|
|
20231208,091000,362825895,2450,2450,2450,2445,8818
|
|
20231208,090900,341225730,2450,2450,2455,2445,6067
|
|
20231208,090800,326370660,2450,2450,2455,2445,18763
|
|
20231208,090700,280462540,2455,2455,2460,2450,15495
|
|
20231208,090600,242468135,2460,2465,2465,2455,18333
|
|
20231208,090500,197382685,2465,2460,2465,2455,7614
|
|
20231208,090400,178655310,2460,2450,2460,2450,7236
|
|
20231208,090300,160895255,2460,2450,2460,2445,8771
|
|
20231208,090200,139389765,2450,2445,2455,2440,7242
|
|
20231208,090100,121666735,2445,2455,2460,2440,26463
|
|
20231208,090000,56886530,2445,2445,2455,2445,23261
|