577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,183300,21345121255,2585,2585,2585,2585,0
|
|
20231211,183200,21345121255,2585,2585,2585,2585,0
|
|
20231211,183100,21345121255,2585,2585,2585,2585,0
|
|
20231211,183000,21345121255,2585,2585,2585,2585,0
|
|
20231211,182900,21345121255,2585,2585,2585,2585,0
|
|
20231211,182800,21345121255,2585,2585,2585,2585,0
|
|
20231211,182700,21345121255,2585,2585,2585,2585,0
|
|
20231211,182600,21345121255,2585,2585,2585,2585,0
|
|
20231211,182500,21345121255,2585,2585,2585,2585,0
|
|
20231211,182400,21345121255,2585,2585,2585,2585,0
|
|
20231211,182300,21345121255,2585,2585,2585,2585,0
|
|
20231211,182200,21345121255,2585,2585,2585,2585,0
|
|
20231211,182100,21345121255,2585,2585,2585,2585,0
|
|
20231211,182000,21345121255,2585,2585,2585,2585,0
|
|
20231211,181900,21345121255,2585,2585,2585,2585,0
|
|
20231211,181800,21345121255,2585,2585,2585,2585,0
|
|
20231211,181700,21345121255,2585,2585,2585,2585,0
|
|
20231211,181600,21345121255,2585,2585,2585,2585,0
|
|
20231211,181500,21345121255,2585,2585,2585,2585,0
|
|
20231211,181400,21345121255,2585,2585,2585,2585,0
|
|
20231211,181300,21345121255,2585,2585,2585,2585,0
|
|
20231211,181200,21345121255,2585,2585,2585,2585,0
|
|
20231211,181100,21345121255,2585,2585,2585,2585,0
|
|
20231211,181000,21345121255,2585,2585,2585,2585,0
|
|
20231211,180900,21345121255,2585,2585,2585,2585,0
|
|
20231211,180800,21345121255,2585,2585,2585,2585,0
|
|
20231211,180700,21345121255,2585,2585,2585,2585,0
|
|
20231211,180600,21345121255,2585,2585,2585,2585,0
|
|
20231211,180500,21345121255,2585,2585,2585,2585,0
|
|
20231211,180400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,180300,21345121255,2585,2585,2585,2585,0
|
|
20231211,180200,21345121255,2585,2585,2585,2585,0
|
|
20231211,180100,21345121255,2585,2585,2585,2585,0
|
|
20231211,180000,21345121255,2585,2585,2585,2585,0
|
|
20231211,175900,21345121255,2585,2585,2585,2585,0
|
|
20231211,175800,21345121255,2585,2585,2585,2585,0
|
|
20231211,175700,21345121255,2585,2585,2585,2585,0
|
|
20231211,175600,21345121255,2585,2585,2585,2585,0
|
|
20231211,175500,21345121255,2585,2585,2585,2585,0
|
|
20231211,175400,21345121255,2585,2585,2585,2585,0
|
|
20231211,175300,21345121255,2585,2585,2585,2585,0
|
|
20231211,175200,21345121255,2585,2585,2585,2585,0
|
|
20231211,175100,21345121255,2585,2585,2585,2585,0
|
|
20231211,175000,21345121255,2585,2585,2585,2585,0
|
|
20231211,174900,21345121255,2585,2585,2585,2585,0
|
|
20231211,174800,21345121255,2585,2585,2585,2585,0
|
|
20231211,174700,21345121255,2585,2585,2585,2585,0
|
|
20231211,174600,21345121255,2585,2585,2585,2585,0
|
|
20231211,174500,21345121255,2585,2585,2585,2585,0
|
|
20231211,174400,21345121255,2585,2585,2585,2585,0
|
|
20231211,174300,21345121255,2585,2585,2585,2585,0
|
|
20231211,174200,21345121255,2585,2585,2585,2585,0
|
|
20231211,174100,21345121255,2585,2585,2585,2585,0
|
|
20231211,174000,21345121255,2585,2585,2585,2585,0
|
|
20231211,173900,21345121255,2585,2585,2585,2585,0
|
|
20231211,173800,21345121255,2585,2585,2585,2585,0
|
|
20231211,173700,21345121255,2585,2585,2585,2585,0
|
|
20231211,173600,21345121255,2585,2585,2585,2585,0
|
|
20231211,173500,21345121255,2585,2585,2585,2585,0
|
|
20231211,173400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,173300,21345121255,2585,2585,2585,2585,0
|
|
20231211,173200,21345121255,2585,2585,2585,2585,0
|
|
20231211,173100,21345121255,2585,2585,2585,2585,0
|
|
20231211,173000,21345121255,2585,2585,2585,2585,0
|
|
20231211,172900,21345121255,2585,2585,2585,2585,0
|
|
20231211,172800,21345121255,2585,2585,2585,2585,0
|
|
20231211,172700,21345121255,2585,2585,2585,2585,0
|
|
20231211,172600,21345121255,2585,2585,2585,2585,0
|
|
20231211,172500,21345121255,2585,2585,2585,2585,0
|
|
20231211,172400,21345121255,2585,2585,2585,2585,0
|
|
20231211,172300,21345121255,2585,2585,2585,2585,0
|
|
20231211,172200,21345121255,2585,2585,2585,2585,0
|
|
20231211,172100,21345121255,2585,2585,2585,2585,0
|
|
20231211,172000,21345121255,2585,2585,2585,2585,0
|
|
20231211,171900,21345121255,2585,2585,2585,2585,0
|
|
20231211,171800,21345121255,2585,2585,2585,2585,0
|
|
20231211,171700,21345121255,2585,2585,2585,2585,0
|
|
20231211,171600,21345121255,2585,2585,2585,2585,0
|
|
20231211,171500,21345121255,2585,2585,2585,2585,0
|
|
20231211,171400,21345121255,2585,2585,2585,2585,0
|
|
20231211,171300,21345121255,2585,2585,2585,2585,0
|
|
20231211,171200,21345121255,2585,2585,2585,2585,0
|
|
20231211,171100,21345121255,2585,2585,2585,2585,0
|
|
20231211,171000,21345121255,2585,2585,2585,2585,0
|
|
20231211,170900,21345121255,2585,2585,2585,2585,0
|
|
20231211,170800,21345121255,2585,2585,2585,2585,0
|
|
20231211,170700,21345121255,2585,2585,2585,2585,0
|
|
20231211,170600,21345121255,2585,2585,2585,2585,0
|
|
20231211,170500,21345121255,2585,2585,2585,2585,0
|
|
20231211,170400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,170300,21345121255,2585,2585,2585,2585,0
|
|
20231211,170200,21345121255,2585,2585,2585,2585,0
|
|
20231211,170100,21345121255,2585,2585,2585,2585,0
|
|
20231211,170000,21345121255,2585,2585,2585,2585,0
|
|
20231211,165900,21345121255,2585,2585,2585,2585,0
|
|
20231211,165800,21345121255,2585,2585,2585,2585,0
|
|
20231211,165700,21345121255,2585,2585,2585,2585,0
|
|
20231211,165600,21345121255,2585,2585,2585,2585,0
|
|
20231211,165500,21345121255,2585,2585,2585,2585,0
|
|
20231211,165400,21345121255,2585,2585,2585,2585,0
|
|
20231211,165300,21345121255,2585,2585,2585,2585,0
|
|
20231211,165200,21345121255,2585,2585,2585,2585,0
|
|
20231211,165100,21345121255,2585,2585,2585,2585,0
|
|
20231211,165000,21345121255,2585,2585,2585,2585,0
|
|
20231211,164900,21345121255,2585,2585,2585,2585,0
|
|
20231211,164800,21345121255,2585,2585,2585,2585,0
|
|
20231211,164700,21345121255,2585,2585,2585,2585,0
|
|
20231211,164600,21345121255,2585,2585,2585,2585,0
|
|
20231211,164500,21345121255,2585,2585,2585,2585,0
|
|
20231211,164400,21345121255,2585,2585,2585,2585,0
|
|
20231211,164300,21345121255,2585,2585,2585,2585,0
|
|
20231211,164200,21345121255,2585,2585,2585,2585,0
|
|
20231211,164100,21345121255,2585,2585,2585,2585,0
|
|
20231211,164000,21345121255,2585,2585,2585,2585,0
|
|
20231211,163900,21345121255,2585,2585,2585,2585,0
|
|
20231211,163800,21345121255,2585,2585,2585,2585,0
|
|
20231211,163700,21345121255,2585,2585,2585,2585,0
|
|
20231211,163600,21345121255,2585,2585,2585,2585,0
|
|
20231211,163500,21345121255,2585,2585,2585,2585,0
|
|
20231211,163400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,163300,21345121255,2585,2585,2585,2585,0
|
|
20231211,163200,21345121255,2585,2585,2585,2585,0
|
|
20231211,163100,21345121255,2585,2585,2585,2585,0
|
|
20231211,163000,21345121255,2585,2585,2585,2585,0
|
|
20231211,162900,21345121255,2585,2585,2585,2585,0
|
|
20231211,162800,21345121255,2585,2585,2585,2585,0
|
|
20231211,162700,21345121255,2585,2585,2585,2585,0
|
|
20231211,162600,21345121255,2585,2585,2585,2585,0
|
|
20231211,162500,21345121255,2585,2585,2585,2585,0
|
|
20231211,162400,21345121255,2585,2585,2585,2585,0
|
|
20231211,162300,21345121255,2585,2585,2585,2585,0
|
|
20231211,162200,21345121255,2585,2585,2585,2585,0
|
|
20231211,162100,21345121255,2585,2585,2585,2585,0
|
|
20231211,162000,21345121255,2585,2585,2585,2585,0
|
|
20231211,161900,21345121255,2585,2585,2585,2585,0
|
|
20231211,161800,21345121255,2585,2585,2585,2585,0
|
|
20231211,161700,21345121255,2585,2585,2585,2585,0
|
|
20231211,161600,21345121255,2585,2585,2585,2585,0
|
|
20231211,161500,21345121255,2585,2585,2585,2585,0
|
|
20231211,161400,21345121255,2585,2585,2585,2585,0
|
|
20231211,161300,21345121255,2585,2585,2585,2585,0
|
|
20231211,161200,21345121255,2585,2585,2585,2585,0
|
|
20231211,161100,21345121255,2585,2585,2585,2585,0
|
|
20231211,161000,21345121255,2585,2585,2585,2585,0
|
|
20231211,160900,21345121255,2585,2585,2585,2585,0
|
|
20231211,160800,21345121255,2585,2585,2585,2585,0
|
|
20231211,160700,21345121255,2585,2585,2585,2585,0
|
|
20231211,160600,21345121255,2585,2585,2585,2585,0
|
|
20231211,160500,21345121255,2585,2585,2585,2585,0
|
|
20231211,160400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,160300,21345121255,2585,2585,2585,2585,0
|
|
20231211,160200,21345121255,2585,2585,2585,2585,0
|
|
20231211,160100,21345121255,2585,2585,2585,2585,0
|
|
20231211,160000,21345121255,2585,2585,2585,2585,0
|
|
20231211,155900,21345121255,2585,2585,2585,2585,0
|
|
20231211,155800,21345121255,2585,2585,2585,2585,0
|
|
20231211,155700,21345121255,2585,2585,2585,2585,0
|
|
20231211,155600,21345121255,2585,2585,2585,2585,0
|
|
20231211,155500,21345121255,2585,2585,2585,2585,0
|
|
20231211,155400,21345121255,2585,2585,2585,2585,0
|
|
20231211,155300,21345121255,2585,2585,2585,2585,0
|
|
20231211,155200,21345121255,2585,2585,2585,2585,0
|
|
20231211,155100,21345121255,2585,2585,2585,2585,0
|
|
20231211,155000,21345121255,2585,2585,2585,2585,0
|
|
20231211,154900,21345121255,2585,2585,2585,2585,0
|
|
20231211,154800,21345121255,2585,2585,2585,2585,0
|
|
20231211,154700,21345121255,2585,2585,2585,2585,0
|
|
20231211,154600,21345121255,2585,2585,2585,2585,0
|
|
20231211,154500,21345121255,2585,2585,2585,2585,0
|
|
20231211,154400,21345121255,2585,2585,2585,2585,0
|
|
20231211,154300,21345121255,2585,2585,2585,2585,0
|
|
20231211,154200,21345121255,2585,2585,2585,2585,0
|
|
20231211,154100,21345121255,2585,2585,2585,2585,0
|
|
20231211,154000,21345121255,2585,2585,2585,2585,0
|
|
20231211,153900,21345121255,2585,2585,2585,2585,0
|
|
20231211,153800,21345121255,2585,2585,2585,2585,0
|
|
20231211,153700,21345121255,2585,2585,2585,2585,0
|
|
20231211,153600,21345121255,2585,2585,2585,2585,0
|
|
20231211,153500,21345121255,2585,2585,2585,2585,0
|
|
20231211,153400,21345121255,2585,2585,2585,2585,36635
|
|
20231211,153300,21345121255,2585,2585,2585,2585,0
|
|
20231211,153200,21345121255,2585,2585,2585,2585,0
|
|
20231211,153100,21345121255,2585,2585,2585,2585,0
|
|
20231211,153000,21345121255,2585,2585,2585,2585,36635
|
|
20231211,152900,21250419780,2585,2585,2585,2585,0
|
|
20231211,152800,21250419780,2585,2585,2585,2585,0
|
|
20231211,152700,21250419780,2585,2585,2585,2585,0
|
|
20231211,152600,21250419780,2585,2585,2585,2585,0
|
|
20231211,152500,21250419780,2585,2585,2585,2585,0
|
|
20231211,152400,21250419780,2585,2585,2585,2585,0
|
|
20231211,152300,21250419780,2585,2585,2585,2585,0
|
|
20231211,152200,21250419780,2585,2585,2585,2585,0
|
|
20231211,152100,21250419780,2585,2585,2585,2585,0
|
|
20231211,152000,21250419780,2585,2585,2585,2585,0
|
|
20231211,151900,21250419780,2585,2580,2585,2580,23573
|
|
20231211,151800,21189520490,2585,2580,2585,2580,9589
|
|
20231211,151700,21164756710,2580,2585,2585,2580,7918
|
|
20231211,151600,21144288925,2585,2585,2585,2580,1626
|
|
20231211,151500,21140088775,2580,2580,2585,2575,15599
|
|
20231211,151400,21099845865,2580,2580,2585,2575,7806
|
|
20231211,151300,21079714320,2580,2585,2585,2580,8464
|
|
20231211,151200,21057874915,2580,2580,2580,2575,22800
|
|
20231211,151100,20999064655,2575,2575,2580,2575,4414
|
|
20231211,151000,20987693695,2575,2580,2580,2575,2790
|
|
20231211,150900,20980498755,2575,2580,2580,2575,2815
|
|
20231211,150800,20973248240,2580,2580,2580,2575,3211
|
|
20231211,150700,20964964240,2575,2575,2580,2575,6791
|
|
20231211,150600,20947445505,2580,2580,2580,2575,12506
|
|
20231211,150500,20915211115,2580,2580,2580,2575,4647
|
|
20231211,150400,20903225515,2580,2580,2580,2580,6118
|
|
20231211,150300,20887441075,2580,2585,2585,2575,28465
|
|
20231211,150200,20814001490,2580,2580,2585,2580,11601
|
|
20231211,150100,20784068060,2585,2580,2585,2580,3336
|
|
20231211,150000,20775456170,2580,2585,2585,2580,6703
|
|
20231211,145900,20758150705,2585,2580,2585,2580,1430
|
|
20231211,145800,20754457920,2580,2585,2585,2580,3912
|
|
20231211,145700,20744360525,2580,2580,2580,2580,2482
|
|
20231211,145600,20737956965,2580,2585,2585,2580,7445
|
|
20231211,145500,20718742535,2580,2585,2585,2580,5653
|
|
20231211,145400,20704157460,2580,2580,2585,2580,6477
|
|
20231211,145300,20687441770,2585,2585,2585,2580,9801
|
|
20231211,145200,20662118690,2580,2590,2590,2580,11475
|
|
20231211,145100,20632457430,2590,2585,2590,2585,1275
|
|
20231211,145000,20629155560,2590,2590,2590,2580,8809
|
|
20231211,144900,20606389425,2585,2590,2590,2585,915
|
|
20231211,144800,20604022900,2585,2585,2590,2585,5253
|
|
20231211,144700,20590441395,2590,2590,2590,2585,829
|
|
20231211,144600,20588297660,2590,2585,2590,2585,684
|
|
20231211,144500,20586529395,2585,2585,2585,2585,2215
|
|
20231211,144400,20580803620,2585,2590,2590,2585,610
|
|
20231211,144300,20579226520,2585,2585,2590,2580,8711
|
|
20231211,144200,20556731510,2585,2585,2585,2580,11177
|
|
20231211,144100,20527849285,2585,2585,2585,2580,8678
|
|
20231211,144000,20505417695,2585,2580,2585,2580,18330
|
|
20231211,143900,20458116460,2580,2585,2585,2580,4978
|
|
20231211,143800,20445268530,2580,2580,2580,2580,9225
|
|
20231211,143700,20421468030,2580,2585,2585,2580,2580
|
|
20231211,143600,20414811040,2585,2585,2585,2580,963
|
|
20231211,143500,20412322765,2585,2585,2585,2580,3139
|
|
20231211,143400,20404213450,2585,2585,2585,2580,5139
|
|
20231211,143300,20390939130,2585,2585,2585,2580,2073
|
|
20231211,143200,20385583930,2580,2590,2590,2580,2482
|
|
20231211,143100,20379176525,2590,2580,2590,2580,13417
|
|
20231211,143000,20344502010,2580,2580,2585,2580,5173
|
|
20231211,142900,20331155665,2580,2585,2585,2580,4564
|
|
20231211,142800,20319379965,2580,2580,2580,2580,5388
|
|
20231211,142700,20305478925,2585,2580,2585,2580,3705
|
|
20231211,142600,20295910810,2585,2580,2585,2580,6773
|
|
20231211,142500,20278431750,2580,2580,2585,2580,3665
|
|
20231211,142400,20268975800,2575,2585,2585,2575,33050
|
|
20231211,142300,20183688830,2585,2585,2590,2585,7936
|
|
20231211,142200,20163174240,2585,2590,2590,2585,5535
|
|
20231211,142100,20148865650,2590,2590,2590,2585,5686
|
|
20231211,142000,20134166160,2585,2590,2590,2585,4718
|
|
20231211,141900,20121957630,2590,2590,2590,2590,4593
|
|
20231211,141800,20110061760,2590,2590,2595,2590,1296
|
|
20231211,141700,20106704610,2590,2590,2590,2590,4362
|
|
20231211,141600,20095407030,2590,2590,2590,2585,1951
|
|
20231211,141500,20090361745,2590,2590,2590,2585,2737
|
|
20231211,141400,20083273030,2590,2590,2590,2585,5450
|
|
20231211,141300,20069171550,2585,2595,2595,2585,23712
|
|
20231211,141200,20007813345,2595,2595,2600,2595,1496
|
|
20231211,141100,20003931215,2595,2600,2600,2595,13764
|
|
20231211,141000,19968167185,2595,2590,2600,2590,6435
|
|
20231211,140900,19951465245,2595,2590,2595,2590,4605
|
|
20231211,140800,19939526590,2595,2595,2595,2590,4374
|
|
20231211,140700,19928191730,2590,2600,2600,2590,5683
|
|
20231211,140600,19913448435,2600,2595,2600,2595,2652
|
|
20231211,140500,19906565950,2595,2600,2600,2595,4531
|
|
20231211,140400,19894791085,2595,2595,2595,2590,10945
|
|
20231211,140300,19866394470,2595,2590,2595,2590,4333
|
|
20231211,140200,19855150890,2590,2595,2595,2590,2525
|
|
20231211,140100,19848598520,2595,2600,2600,2590,1566
|
|
20231211,140000,19844538275,2595,2595,2595,2595,6588
|
|
20231211,135900,19827442415,2595,2595,2595,2590,4535
|
|
20231211,135800,19815674590,2590,2590,2595,2590,2875
|
|
20231211,135700,19808225880,2590,2595,2600,2590,7958
|
|
20231211,135600,19787590955,2595,2600,2600,2595,8247
|
|
20231211,135500,19766185010,2595,2595,2600,2595,8015
|
|
20231211,135400,19745381835,2595,2595,2600,2595,2904
|
|
20231211,135300,19737845950,2595,2595,2600,2595,4115
|
|
20231211,135200,19727156180,2595,2595,2600,2595,1903
|
|
20231211,135100,19722215880,2595,2600,2600,2595,1414
|
|
20231211,135000,19718546290,2600,2595,2600,2590,9938
|
|
20231211,134900,19692750750,2595,2595,2595,2590,29231
|
|
20231211,134800,19616911885,2595,2600,2600,2595,5437
|
|
20231211,134700,19602777065,2600,2595,2600,2595,7292
|
|
20231211,134600,19583827875,2595,2600,2600,2595,10171
|
|
20231211,134500,19557434125,2600,2600,2600,2595,11207
|
|
20231211,134400,19528329060,2600,2600,2600,2595,3909
|
|
20231211,134300,19518166230,2600,2600,2600,2595,1270
|
|
20231211,134200,19514864690,2595,2600,2600,2595,2698
|
|
20231211,134100,19507861440,2600,2600,2600,2595,3742
|
|
20231211,134000,19498133005,2600,2595,2600,2595,5771
|
|
20231211,133900,19483133070,2595,2600,2610,2595,6701
|
|
20231211,133800,19465735790,2600,2605,2610,2600,11308
|
|
20231211,133700,19436316630,2605,2610,2610,2605,5920
|
|
20231211,133600,19420884880,2610,2605,2610,2600,1496
|
|
20231211,133500,19416989985,2605,2605,2605,2605,1561
|
|
20231211,133400,19412923580,2600,2605,2605,2600,4034
|
|
20231211,133300,19402423635,2600,2605,2605,2600,5733
|
|
20231211,133200,19387499620,2605,2600,2605,2600,5457
|
|
20231211,133100,19373311365,2600,2600,2605,2600,500
|
|
20231211,133000,19372011105,2600,2605,2605,2600,5057
|
|
20231211,132900,19358862710,2605,2600,2605,2600,4043
|
|
20231211,132800,19348350055,2600,2605,2605,2600,1926
|
|
20231211,132700,19343342450,2600,2605,2605,2600,1702
|
|
20231211,132600,19338916220,2600,2605,2605,2600,1789
|
|
20231211,132500,19334263730,2605,2600,2605,2600,3056
|
|
20231211,132400,19326315065,2605,2600,2605,2600,1614
|
|
20231211,132300,19322115660,2600,2605,2605,2600,2610
|
|
20231211,132200,19315326295,2605,2605,2605,2600,1346
|
|
20231211,132100,19311820965,2605,2600,2605,2600,6518
|
|
20231211,132000,19294868570,2600,2610,2610,2600,3987
|
|
20231211,131900,19284502060,2610,2600,2610,2600,6764
|
|
20231211,131800,19266896905,2600,2605,2605,2600,11994
|
|
20231211,131700,19235711585,2605,2605,2605,2600,49115
|
|
20231211,131600,19108012440,2605,2605,2605,2600,2332
|
|
20231211,131500,19101943175,2605,2605,2610,2600,4206
|
|
20231211,131400,19091000470,2605,2605,2610,2600,18825
|
|
20231211,131300,19042019770,2610,2605,2610,2605,2429
|
|
20231211,131200,19035686790,2605,2600,2605,2600,8139
|
|
20231211,131100,19014489250,2605,2605,2605,2600,12554
|
|
20231211,131000,18981820885,2605,2605,2605,2605,33911
|
|
20231211,130900,18893482730,2605,2610,2615,2605,8556
|
|
20231211,130800,18871172015,2610,2610,2610,2610,765
|
|
20231211,130700,18869175365,2610,2605,2610,2605,17151
|
|
20231211,130600,18824425600,2605,2605,2610,2605,5134
|
|
20231211,130500,18811049750,2610,2615,2615,2605,6541
|
|
20231211,130400,18793985235,2610,2610,2610,2605,3494
|
|
20231211,130300,18784866650,2610,2610,2610,2605,5077
|
|
20231211,130200,18771616925,2610,2610,2610,2605,3416
|
|
20231211,130100,18762704020,2610,2610,2610,2610,2054
|
|
20231211,130000,18757343080,2615,2610,2615,2610,6696
|
|
20231211,125900,18739841310,2610,2610,2615,2610,1175
|
|
20231211,125800,18736774040,2610,2610,2610,2610,2483
|
|
20231211,125700,18730293410,2610,2610,2610,2605,3919
|
|
20231211,125600,18720065710,2610,2615,2615,2610,1520
|
|
20231211,125500,18716098495,2615,2615,2615,2610,436
|
|
20231211,125400,18714960485,2610,2615,2615,2610,1066
|
|
20231211,125300,18712174910,2615,2615,2615,2610,3185
|
|
20231211,125200,18703854705,2615,2615,2615,2615,1265
|
|
20231211,125100,18700546730,2615,2615,2615,2615,950
|
|
20231211,125000,18698062480,2615,2610,2615,2610,1639
|
|
20231211,124900,18693783230,2620,2620,2620,2610,8449
|
|
20231211,124800,18671719465,2620,2615,2620,2615,433
|
|
20231211,124700,18670585120,2620,2620,2620,2615,797
|
|
20231211,124600,18668498315,2615,2615,2615,2615,894
|
|
20231211,124500,18666160505,2615,2615,2620,2610,7288
|
|
20231211,124400,18647118515,2615,2620,2620,2615,1604
|
|
20231211,124300,18642918775,2620,2610,2620,2610,2735
|
|
20231211,124200,18635775440,2610,2610,2615,2610,2468
|
|
20231211,124100,18629333510,2610,2610,2615,2610,18771
|
|
20231211,124000,18580277255,2610,2610,2610,2605,4160
|
|
20231211,123900,18569425410,2610,2610,2610,2605,1142
|
|
20231211,123800,18566444995,2610,2610,2610,2605,3956
|
|
20231211,123700,18556119885,2610,2610,2615,2610,2681
|
|
20231211,123600,18549121425,2610,2615,2615,2610,8111
|
|
20231211,123500,18527951095,2615,2615,2615,2615,1642
|
|
20231211,123400,18523657265,2615,2605,2615,2605,9911
|
|
20231211,123300,18497795660,2605,2610,2610,2605,3756
|
|
20231211,123200,18488006695,2610,2610,2610,2605,1193
|
|
20231211,123100,18484893120,2610,2610,2610,2605,6925
|
|
20231211,123000,18466822870,2605,2605,2610,2605,7840
|
|
20231211,122900,18446372250,2605,2610,2615,2605,30692
|
|
20231211,122800,18366272270,2615,2610,2615,2610,3373
|
|
20231211,122700,18357454785,2615,2615,2615,2610,2407
|
|
20231211,122600,18351170785,2610,2615,2615,2610,1661
|
|
20231211,122500,18346835395,2615,2615,2615,2610,2753
|
|
20231211,122400,18339645985,2615,2615,2615,2610,5993
|
|
20231211,122300,18323976710,2615,2610,2615,2610,4759
|
|
20231211,122200,18311545440,2610,2615,2615,2610,845
|
|
20231211,122100,18309338360,2615,2615,2615,2610,5590
|
|
20231211,122000,18294730390,2615,2615,2620,2610,3998
|
|
20231211,121900,18284275390,2615,2615,2615,2615,3721
|
|
20231211,121800,18274544975,2615,2615,2620,2610,4298
|
|
20231211,121700,18263306390,2610,2610,2615,2610,7070
|
|
20231211,121600,18244853040,2610,2615,2615,2610,4349
|
|
20231211,121500,18233483640,2615,2615,2615,2610,3444
|
|
20231211,121400,18224477700,2615,2610,2615,2610,2636
|
|
20231211,121300,18217596900,2610,2610,2615,2610,4046
|
|
20231211,121200,18207034090,2610,2610,2615,2610,2442
|
|
20231211,121100,18200659970,2610,2610,2615,2610,2463
|
|
20231211,121000,18194231440,2610,2615,2615,2610,5040
|
|
20231211,120900,18181059390,2615,2620,2620,2615,1742
|
|
20231211,120800,18176499005,2620,2620,2620,2610,1557
|
|
20231211,120700,18172430200,2615,2620,2620,2615,12404
|
|
20231211,120600,18139993090,2620,2620,2620,2620,8733
|
|
20231211,120500,18117112630,2620,2620,2625,2620,7046
|
|
20231211,120400,18098652105,2625,2625,2625,2620,1314
|
|
20231211,120300,18095206580,2620,2625,2625,2620,2910
|
|
20231211,120200,18087570845,2625,2620,2630,2620,3906
|
|
20231211,120100,18077317610,2620,2630,2630,2620,7173
|
|
20231211,120000,18058494300,2625,2625,2630,2625,2265
|
|
20231211,115900,18052548410,2630,2625,2630,2625,3259
|
|
20231211,115800,18043986375,2625,2630,2630,2625,971
|
|
20231211,115700,18041434350,2630,2630,2635,2625,1478
|
|
20231211,115600,18037547705,2630,2630,2630,2625,9236
|
|
20231211,115500,18013259840,2630,2635,2635,2630,7933
|
|
20231211,115400,17992380730,2635,2630,2635,2630,5860
|
|
20231211,115300,17976956330,2635,2630,2635,2630,3782
|
|
20231211,115200,17967002430,2630,2635,2635,2630,5188
|
|
20231211,115100,17953351480,2630,2635,2635,2630,14677
|
|
20231211,115000,17914686025,2640,2640,2640,2635,8222
|
|
20231211,114900,17892980195,2640,2640,2645,2640,7830
|
|
20231211,114800,17872295185,2640,2640,2645,2635,16397
|
|
20231211,114700,17829000555,2640,2635,2640,2635,23144
|
|
20231211,114600,17767950735,2630,2630,2635,2630,5308
|
|
20231211,114500,17753965215,2630,2640,2640,2630,14634
|
|
20231211,114400,17715389510,2635,2635,2640,2630,9316
|
|
20231211,114300,17690829690,2635,2630,2635,2630,15429
|
|
20231211,114200,17650177370,2635,2625,2635,2620,34386
|
|
20231211,114100,17559683365,2620,2620,2620,2620,3972
|
|
20231211,114000,17549276725,2620,2615,2620,2615,1459
|
|
20231211,113900,17545454165,2615,2620,2620,2615,1547
|
|
20231211,113800,17541404645,2620,2620,2620,2615,11719
|
|
20231211,113700,17510754780,2615,2620,2620,2615,1307
|
|
20231211,113600,17507335155,2620,2620,2625,2620,5658
|
|
20231211,113500,17492507365,2620,2625,2625,2620,3293
|
|
20231211,113400,17483874065,2625,2625,2625,2620,9833
|
|
20231211,113300,17458076110,2625,2620,2625,2620,4393
|
|
20231211,113200,17446566390,2620,2620,2620,2615,2708
|
|
20231211,113100,17439471530,2615,2615,2620,2615,5074
|
|
20231211,113000,17426183230,2615,2615,2620,2615,5778
|
|
20231211,112900,17411071210,2615,2615,2620,2615,1579
|
|
20231211,112800,17406936310,2620,2615,2620,2615,2925
|
|
20231211,112700,17399284790,2615,2615,2615,2615,1887
|
|
20231211,112600,17394350285,2610,2615,2615,2610,5049
|
|
20231211,112500,17381160675,2615,2615,2615,2615,938
|
|
20231211,112400,17378707805,2615,2615,2615,2610,1732
|
|
20231211,112300,17374183470,2615,2610,2615,2610,3231
|
|
20231211,112200,17365742780,2610,2610,2610,2610,8087
|
|
20231211,112100,17344635710,2610,2610,2610,2605,8706
|
|
20231211,112000,17321938080,2610,2610,2610,2610,8647
|
|
20231211,111900,17299369410,2610,2610,2615,2610,4156
|
|
20231211,111800,17288519725,2615,2615,2615,2610,6433
|
|
20231211,111700,17271729400,2615,2610,2615,2610,2974
|
|
20231211,111600,17263960990,2610,2615,2615,2610,5989
|
|
20231211,111500,17248300830,2610,2620,2620,2610,4281
|
|
20231211,111400,17237106970,2615,2615,2615,2610,9587
|
|
20231211,111300,17212073125,2610,2615,2615,2610,2770
|
|
20231211,111200,17204833135,2610,2615,2615,2610,3586
|
|
20231211,111100,17195467920,2615,2610,2615,2610,14632
|
|
20231211,111000,17157271975,2610,2615,2615,2610,5495
|
|
20231211,110900,17142909995,2615,2615,2615,2610,6560
|
|
20231211,110800,17125755650,2615,2615,2615,2610,761
|
|
20231211,110700,17123767300,2615,2610,2620,2610,6765
|
|
20231211,110600,17106084380,2610,2610,2615,2605,9145
|
|
20231211,110500,17082231205,2615,2610,2615,2610,5745
|
|
20231211,110400,17067233020,2615,2615,2615,2605,9435
|
|
20231211,110300,17042600530,2615,2610,2615,2610,6832
|
|
20231211,110200,17024742805,2610,2610,2620,2610,16688
|
|
20231211,110100,16981169640,2610,2610,2620,2610,2467
|
|
20231211,110000,16974725345,2610,2610,2620,2610,4045
|
|
20231211,105900,16964157385,2610,2610,2615,2605,16343
|
|
20231211,105800,16921482925,2620,2615,2625,2610,13282
|
|
20231211,105700,16886758905,2615,2615,2625,2615,4743
|
|
20231211,105600,16874327415,2620,2615,2620,2610,3971
|
|
20231211,105500,16863924375,2615,2620,2620,2610,9987
|
|
20231211,105400,16837820855,2610,2610,2620,2610,14158
|
|
20231211,105300,16800821300,2610,2610,2615,2605,19163
|
|
20231211,105200,16750807325,2610,2615,2615,2610,4912
|
|
20231211,105100,16737972260,2615,2615,2620,2610,11638
|
|
20231211,105000,16707563470,2615,2615,2620,2615,5521
|
|
20231211,104900,16693124795,2620,2610,2620,2610,29356
|
|
20231211,104800,16616472160,2615,2615,2615,2610,9676
|
|
20231211,104700,16591198670,2615,2620,2620,2615,10161
|
|
20231211,104600,16564626295,2620,2615,2620,2615,7530
|
|
20231211,104500,16544929810,2615,2620,2620,2615,16640
|
|
20231211,104400,16501398815,2625,2620,2625,2615,9242
|
|
20231211,104300,16477210745,2625,2625,2625,2620,30634
|
|
20231211,104200,16396933115,2620,2630,2630,2620,12999
|
|
20231211,104100,16362808665,2630,2630,2635,2625,13603
|
|
20231211,104000,16327064745,2630,2630,2635,2625,10806
|
|
20231211,103900,16298635365,2625,2635,2640,2625,40697
|
|
20231211,103800,16191504145,2630,2625,2635,2620,16986
|
|
20231211,103700,16146850670,2620,2625,2630,2620,30559
|
|
20231211,103600,16066712440,2630,2620,2630,2620,13828
|
|
20231211,103500,16030414850,2625,2615,2625,2615,13237
|
|
20231211,103400,15995707415,2620,2620,2620,2615,14093
|
|
20231211,103300,15958798445,2620,2615,2620,2605,40392
|
|
20231211,103200,15853366900,2615,2620,2625,2615,57273
|
|
20231211,103100,15703406990,2620,2630,2630,2620,38316
|
|
20231211,103000,15602831130,2630,2630,2640,2630,39450
|
|
20231211,102900,15498989050,2635,2640,2645,2630,26352
|
|
20231211,102800,15429473645,2640,2635,2645,2635,19686
|
|
20231211,102700,15377525655,2635,2625,2635,2625,27366
|
|
20231211,102600,15305532835,2630,2625,2630,2620,9511
|
|
20231211,102500,15280563790,2625,2625,2630,2620,14998
|
|
20231211,102400,15241195670,2625,2620,2630,2620,9087
|
|
20231211,102300,15217345040,2625,2625,2630,2620,21967
|
|
20231211,102200,15159682540,2625,2630,2630,2620,34211
|
|
20231211,102100,15069901140,2625,2630,2635,2625,40907
|
|
20231211,102000,14962443355,2630,2630,2635,2630,17754
|
|
20231211,101900,14915716985,2635,2630,2635,2630,12981
|
|
20231211,101800,14881545000,2635,2630,2640,2625,51383
|
|
20231211,101700,14746229890,2635,2635,2640,2630,32361
|
|
20231211,101600,14661023750,2635,2645,2645,2635,29463
|
|
20231211,101500,14583234560,2645,2640,2645,2640,34100
|
|
20231211,101400,14493175170,2645,2645,2650,2640,42598
|
|
20231211,101300,14380496380,2645,2655,2655,2640,86479
|
|
20231211,101200,14151800975,2655,2665,2665,2645,71443
|
|
20231211,101100,13962255760,2665,2665,2670,2660,19488
|
|
20231211,101000,13910312430,2665,2670,2675,2665,20850
|
|
20231211,100900,13854670105,2670,2660,2675,2655,69838
|
|
20231211,100800,13668663890,2665,2670,2670,2660,30827
|
|
20231211,100700,13586496835,2670,2675,2680,2665,16418
|
|
20231211,100600,13542634815,2680,2665,2680,2660,34234
|
|
20231211,100500,13451218885,2665,2675,2685,2665,24191
|
|
20231211,100400,13386559490,2670,2665,2680,2665,69841
|
|
20231211,100300,13200180250,2665,2685,2690,2665,137712
|
|
20231211,100200,12831428065,2690,2700,2700,2685,73702
|
|
20231211,100100,12633022220,2700,2685,2700,2685,67359
|
|
20231211,100000,12451588935,2690,2695,2695,2680,46079
|
|
20231211,095900,12327821085,2695,2695,2695,2680,91755
|
|
20231211,095800,12081105595,2695,2695,2700,2690,82233
|
|
20231211,095700,11859334205,2700,2700,2705,2685,151886
|
|
20231211,095600,11449797735,2700,2700,2705,2700,62144
|
|
20231211,095500,11281897100,2700,2715,2720,2700,128442
|
|
20231211,095400,10934184470,2720,2690,2730,2690,372251
|
|
20231211,095300,9923478915,2690,2705,2705,2675,253369
|
|
20231211,095200,9241131335,2705,2695,2705,2690,290034
|
|
20231211,095100,8458254820,2695,2675,2695,2670,241369
|
|
20231211,095000,7809978620,2675,2670,2675,2665,117061
|
|
20231211,094900,7497439700,2670,2640,2670,2640,298231
|
|
20231211,094800,6705769190,2640,2645,2645,2635,47152
|
|
20231211,094700,6581276095,2640,2645,2645,2640,21960
|
|
20231211,094600,6523208075,2640,2640,2645,2640,24379
|
|
20231211,094500,6458792410,2640,2640,2645,2635,39813
|
|
20231211,094400,6353588115,2640,2645,2645,2630,19131
|
|
20231211,094300,6303132405,2645,2625,2645,2620,204387
|
|
20231211,094200,5764850245,2625,2625,2630,2625,13332
|
|
20231211,094100,5729805940,2625,2625,2630,2625,14415
|
|
20231211,094000,5691924960,2630,2630,2630,2620,18034
|
|
20231211,093900,5644539340,2630,2620,2630,2620,16545
|
|
20231211,093800,5601110625,2625,2625,2630,2615,25374
|
|
20231211,093700,5534553245,2625,2620,2630,2620,41640
|
|
20231211,093600,5425248370,2625,2625,2625,2620,5403
|
|
20231211,093500,5411078725,2615,2610,2630,2610,71532
|
|
20231211,093400,5223739490,2610,2610,2615,2610,6717
|
|
20231211,093300,5206191220,2615,2610,2615,2610,3098
|
|
20231211,093200,5198093220,2610,2605,2615,2605,36609
|
|
20231211,093100,5102558220,2605,2600,2605,2600,14966
|
|
20231211,093000,5063644770,2600,2600,2605,2600,11003
|
|
20231211,092900,5035012085,2605,2605,2610,2600,22789
|
|
20231211,092800,4975665035,2605,2610,2610,2605,11965
|
|
20231211,092700,4944485915,2605,2610,2610,2605,19725
|
|
20231211,092600,4893099550,2610,2610,2615,2605,6463
|
|
20231211,092500,4876235485,2610,2610,2615,2610,8246
|
|
20231211,092400,4854707190,2610,2605,2615,2600,22485
|
|
20231211,092300,4796076945,2605,2610,2610,2605,8656
|
|
20231211,092200,4773512110,2610,2610,2610,2605,9132
|
|
20231211,092100,4749683765,2610,2605,2610,2600,33900
|
|
20231211,092000,4661418265,2610,2620,2625,2605,37410
|
|
20231211,091900,4563737095,2625,2625,2630,2615,63634
|
|
20231211,091800,4396742360,2625,2630,2630,2625,39272
|
|
20231211,091700,4293549655,2630,2595,2630,2595,118239
|
|
20231211,091600,3984015050,2595,2610,2610,2595,39230
|
|
20231211,091500,3881992190,2605,2610,2615,2605,25614
|
|
20231211,091400,3815168250,2610,2615,2620,2605,47169
|
|
20231211,091300,3691880225,2600,2600,2610,2595,66299
|
|
20231211,091200,3519396610,2595,2615,2615,2595,51395
|
|
20231211,091100,3385471650,2615,2610,2615,2605,28664
|
|
20231211,091000,3310653290,2610,2610,2615,2605,33622
|
|
20231211,090900,3222900405,2610,2600,2610,2600,64407
|
|
20231211,090800,3055157190,2600,2620,2620,2600,50498
|
|
20231211,090700,2923424285,2615,2600,2620,2600,69759
|
|
20231211,090600,2741226390,2600,2595,2605,2595,63106
|
|
20231211,090500,2577172505,2595,2625,2625,2595,77298
|
|
20231211,090400,2375354615,2625,2620,2630,2600,143026
|
|
20231211,090300,2001067410,2605,2635,2640,2605,173080
|
|
20231211,090200,1546202520,2630,2595,2645,2595,337817
|
|
20231211,090100,662013905,2595,2560,2600,2550,163119
|
|
20231211,090000,240565385,2560,2505,2575,2505,93283
|