577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,183300,9894194320,2605,2605,2605,2605,0
|
|
20231212,183200,9894194320,2605,2605,2605,2605,0
|
|
20231212,183100,9894194320,2605,2605,2605,2605,0
|
|
20231212,183000,9894194320,2605,2605,2605,2605,0
|
|
20231212,182900,9894194320,2605,2605,2605,2605,0
|
|
20231212,182800,9894194320,2605,2605,2605,2605,0
|
|
20231212,182700,9894194320,2605,2605,2605,2605,0
|
|
20231212,182600,9894194320,2605,2605,2605,2605,0
|
|
20231212,182500,9894194320,2605,2605,2605,2605,0
|
|
20231212,182400,9894194320,2605,2605,2605,2605,0
|
|
20231212,182300,9894194320,2605,2605,2605,2605,0
|
|
20231212,182200,9894194320,2605,2605,2605,2605,0
|
|
20231212,182100,9894194320,2605,2605,2605,2605,0
|
|
20231212,182000,9894194320,2605,2605,2605,2605,0
|
|
20231212,181900,9894194320,2605,2605,2605,2605,0
|
|
20231212,181800,9894194320,2605,2605,2605,2605,0
|
|
20231212,181700,9894194320,2605,2605,2605,2605,0
|
|
20231212,181600,9894194320,2605,2605,2605,2605,0
|
|
20231212,181500,9894194320,2605,2605,2605,2605,0
|
|
20231212,181400,9894194320,2605,2605,2605,2605,0
|
|
20231212,181300,9894194320,2605,2605,2605,2605,0
|
|
20231212,181200,9894194320,2605,2605,2605,2605,0
|
|
20231212,181100,9894194320,2605,2605,2605,2605,0
|
|
20231212,181000,9894194320,2605,2605,2605,2605,0
|
|
20231212,180900,9894194320,2605,2605,2605,2605,0
|
|
20231212,180800,9894194320,2605,2605,2605,2605,0
|
|
20231212,180700,9894194320,2605,2605,2605,2605,0
|
|
20231212,180600,9894194320,2605,2605,2605,2605,0
|
|
20231212,180500,9894194320,2605,2605,2605,2605,0
|
|
20231212,180400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,180300,9894194320,2605,2605,2605,2605,0
|
|
20231212,180200,9894194320,2605,2605,2605,2605,0
|
|
20231212,180100,9894194320,2605,2605,2605,2605,0
|
|
20231212,180000,9894194320,2605,2605,2605,2605,0
|
|
20231212,175900,9894194320,2605,2605,2605,2605,0
|
|
20231212,175800,9894194320,2605,2605,2605,2605,0
|
|
20231212,175700,9894194320,2605,2605,2605,2605,0
|
|
20231212,175600,9894194320,2605,2605,2605,2605,0
|
|
20231212,175500,9894194320,2605,2605,2605,2605,0
|
|
20231212,175400,9894194320,2605,2605,2605,2605,0
|
|
20231212,175300,9894194320,2605,2605,2605,2605,0
|
|
20231212,175200,9894194320,2605,2605,2605,2605,0
|
|
20231212,175100,9894194320,2605,2605,2605,2605,0
|
|
20231212,175000,9894194320,2605,2605,2605,2605,0
|
|
20231212,174900,9894194320,2605,2605,2605,2605,0
|
|
20231212,174800,9894194320,2605,2605,2605,2605,0
|
|
20231212,174700,9894194320,2605,2605,2605,2605,0
|
|
20231212,174600,9894194320,2605,2605,2605,2605,0
|
|
20231212,174500,9894194320,2605,2605,2605,2605,0
|
|
20231212,174400,9894194320,2605,2605,2605,2605,0
|
|
20231212,174300,9894194320,2605,2605,2605,2605,0
|
|
20231212,174200,9894194320,2605,2605,2605,2605,0
|
|
20231212,174100,9894194320,2605,2605,2605,2605,0
|
|
20231212,174000,9894194320,2605,2605,2605,2605,0
|
|
20231212,173900,9894194320,2605,2605,2605,2605,0
|
|
20231212,173800,9894194320,2605,2605,2605,2605,0
|
|
20231212,173700,9894194320,2605,2605,2605,2605,0
|
|
20231212,173600,9894194320,2605,2605,2605,2605,0
|
|
20231212,173500,9894194320,2605,2605,2605,2605,0
|
|
20231212,173400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,173300,9894194320,2605,2605,2605,2605,0
|
|
20231212,173200,9894194320,2605,2605,2605,2605,0
|
|
20231212,173100,9894194320,2605,2605,2605,2605,0
|
|
20231212,173000,9894194320,2605,2605,2605,2605,0
|
|
20231212,172900,9894194320,2605,2605,2605,2605,0
|
|
20231212,172800,9894194320,2605,2605,2605,2605,0
|
|
20231212,172700,9894194320,2605,2605,2605,2605,0
|
|
20231212,172600,9894194320,2605,2605,2605,2605,0
|
|
20231212,172500,9894194320,2605,2605,2605,2605,0
|
|
20231212,172400,9894194320,2605,2605,2605,2605,0
|
|
20231212,172300,9894194320,2605,2605,2605,2605,0
|
|
20231212,172200,9894194320,2605,2605,2605,2605,0
|
|
20231212,172100,9894194320,2605,2605,2605,2605,0
|
|
20231212,172000,9894194320,2605,2605,2605,2605,0
|
|
20231212,171900,9894194320,2605,2605,2605,2605,0
|
|
20231212,171800,9894194320,2605,2605,2605,2605,0
|
|
20231212,171700,9894194320,2605,2605,2605,2605,0
|
|
20231212,171600,9894194320,2605,2605,2605,2605,0
|
|
20231212,171500,9894194320,2605,2605,2605,2605,0
|
|
20231212,171400,9894194320,2605,2605,2605,2605,0
|
|
20231212,171300,9894194320,2605,2605,2605,2605,0
|
|
20231212,171200,9894194320,2605,2605,2605,2605,0
|
|
20231212,171100,9894194320,2605,2605,2605,2605,0
|
|
20231212,171000,9894194320,2605,2605,2605,2605,0
|
|
20231212,170900,9894194320,2605,2605,2605,2605,0
|
|
20231212,170800,9894194320,2605,2605,2605,2605,0
|
|
20231212,170700,9894194320,2605,2605,2605,2605,0
|
|
20231212,170600,9894194320,2605,2605,2605,2605,0
|
|
20231212,170500,9894194320,2605,2605,2605,2605,0
|
|
20231212,170400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,170300,9894194320,2605,2605,2605,2605,0
|
|
20231212,170200,9894194320,2605,2605,2605,2605,0
|
|
20231212,170100,9894194320,2605,2605,2605,2605,0
|
|
20231212,170000,9894194320,2605,2605,2605,2605,0
|
|
20231212,165900,9894194320,2605,2605,2605,2605,0
|
|
20231212,165800,9894194320,2605,2605,2605,2605,0
|
|
20231212,165700,9894194320,2605,2605,2605,2605,0
|
|
20231212,165600,9894194320,2605,2605,2605,2605,0
|
|
20231212,165500,9894194320,2605,2605,2605,2605,0
|
|
20231212,165400,9894194320,2605,2605,2605,2605,0
|
|
20231212,165300,9894194320,2605,2605,2605,2605,0
|
|
20231212,165200,9894194320,2605,2605,2605,2605,0
|
|
20231212,165100,9894194320,2605,2605,2605,2605,0
|
|
20231212,165000,9894194320,2605,2605,2605,2605,0
|
|
20231212,164900,9894194320,2605,2605,2605,2605,0
|
|
20231212,164800,9894194320,2605,2605,2605,2605,0
|
|
20231212,164700,9894194320,2605,2605,2605,2605,0
|
|
20231212,164600,9894194320,2605,2605,2605,2605,0
|
|
20231212,164500,9894194320,2605,2605,2605,2605,0
|
|
20231212,164400,9894194320,2605,2605,2605,2605,0
|
|
20231212,164300,9894194320,2605,2605,2605,2605,0
|
|
20231212,164200,9894194320,2605,2605,2605,2605,0
|
|
20231212,164100,9894194320,2605,2605,2605,2605,0
|
|
20231212,164000,9894194320,2605,2605,2605,2605,0
|
|
20231212,163900,9894194320,2605,2605,2605,2605,0
|
|
20231212,163800,9894194320,2605,2605,2605,2605,0
|
|
20231212,163700,9894194320,2605,2605,2605,2605,0
|
|
20231212,163600,9894194320,2605,2605,2605,2605,0
|
|
20231212,163500,9894194320,2605,2605,2605,2605,0
|
|
20231212,163400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,163300,9894194320,2605,2605,2605,2605,0
|
|
20231212,163200,9894194320,2605,2605,2605,2605,0
|
|
20231212,163100,9894194320,2605,2605,2605,2605,0
|
|
20231212,163000,9894194320,2605,2605,2605,2605,0
|
|
20231212,162900,9894194320,2605,2605,2605,2605,0
|
|
20231212,162800,9894194320,2605,2605,2605,2605,0
|
|
20231212,162700,9894194320,2605,2605,2605,2605,0
|
|
20231212,162600,9894194320,2605,2605,2605,2605,0
|
|
20231212,162500,9894194320,2605,2605,2605,2605,0
|
|
20231212,162400,9894194320,2605,2605,2605,2605,0
|
|
20231212,162300,9894194320,2605,2605,2605,2605,0
|
|
20231212,162200,9894194320,2605,2605,2605,2605,0
|
|
20231212,162100,9894194320,2605,2605,2605,2605,0
|
|
20231212,162000,9894194320,2605,2605,2605,2605,0
|
|
20231212,161900,9894194320,2605,2605,2605,2605,0
|
|
20231212,161800,9894194320,2605,2605,2605,2605,0
|
|
20231212,161700,9894194320,2605,2605,2605,2605,0
|
|
20231212,161600,9894194320,2605,2605,2605,2605,0
|
|
20231212,161500,9894194320,2605,2605,2605,2605,0
|
|
20231212,161400,9894194320,2605,2605,2605,2605,0
|
|
20231212,161300,9894194320,2605,2605,2605,2605,0
|
|
20231212,161200,9894194320,2605,2605,2605,2605,0
|
|
20231212,161100,9894194320,2605,2605,2605,2605,0
|
|
20231212,161000,9894194320,2605,2605,2605,2605,0
|
|
20231212,160900,9894194320,2605,2605,2605,2605,0
|
|
20231212,160800,9894194320,2605,2605,2605,2605,0
|
|
20231212,160700,9894194320,2605,2605,2605,2605,0
|
|
20231212,160600,9894194320,2605,2605,2605,2605,0
|
|
20231212,160500,9894194320,2605,2605,2605,2605,0
|
|
20231212,160400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,160300,9894194320,2605,2605,2605,2605,0
|
|
20231212,160200,9894194320,2605,2605,2605,2605,0
|
|
20231212,160100,9894194320,2605,2605,2605,2605,0
|
|
20231212,160000,9894194320,2605,2605,2605,2605,0
|
|
20231212,155900,9894194320,2605,2605,2605,2605,0
|
|
20231212,155800,9894194320,2605,2605,2605,2605,0
|
|
20231212,155700,9894194320,2605,2605,2605,2605,0
|
|
20231212,155600,9894194320,2605,2605,2605,2605,0
|
|
20231212,155500,9894194320,2605,2605,2605,2605,0
|
|
20231212,155400,9894194320,2605,2605,2605,2605,0
|
|
20231212,155300,9894194320,2605,2605,2605,2605,0
|
|
20231212,155200,9894194320,2605,2605,2605,2605,0
|
|
20231212,155100,9894194320,2605,2605,2605,2605,0
|
|
20231212,155000,9894194320,2605,2605,2605,2605,0
|
|
20231212,154900,9894194320,2605,2605,2605,2605,0
|
|
20231212,154800,9894194320,2605,2605,2605,2605,0
|
|
20231212,154700,9894194320,2605,2605,2605,2605,0
|
|
20231212,154600,9894194320,2605,2605,2605,2605,0
|
|
20231212,154500,9894194320,2605,2605,2605,2605,0
|
|
20231212,154400,9894194320,2605,2605,2605,2605,0
|
|
20231212,154300,9894194320,2605,2605,2605,2605,0
|
|
20231212,154200,9894194320,2605,2605,2605,2605,0
|
|
20231212,154100,9894194320,2605,2605,2605,2605,0
|
|
20231212,154000,9894194320,2605,2605,2605,2605,0
|
|
20231212,153900,9894194320,2605,2605,2605,2605,0
|
|
20231212,153800,9894194320,2605,2605,2605,2605,0
|
|
20231212,153700,9894194320,2605,2605,2605,2605,0
|
|
20231212,153600,9894194320,2605,2605,2605,2605,0
|
|
20231212,153500,9894194320,2605,2605,2605,2605,0
|
|
20231212,153400,9894194320,2605,2605,2605,2605,36251
|
|
20231212,153300,9894194320,2605,2605,2605,2605,0
|
|
20231212,153200,9894194320,2605,2605,2605,2605,0
|
|
20231212,153100,9894194320,2605,2605,2605,2605,0
|
|
20231212,153000,9894194320,2605,2605,2605,2605,36251
|
|
20231212,152900,9799760465,2610,2610,2610,2610,0
|
|
20231212,152800,9799760465,2610,2610,2610,2610,0
|
|
20231212,152700,9799760465,2610,2610,2610,2610,0
|
|
20231212,152600,9799760465,2610,2610,2610,2610,0
|
|
20231212,152500,9799760465,2610,2610,2610,2610,0
|
|
20231212,152400,9799760465,2610,2610,2610,2610,0
|
|
20231212,152300,9799760465,2610,2610,2610,2610,0
|
|
20231212,152200,9799760465,2610,2610,2610,2610,0
|
|
20231212,152100,9799760465,2610,2610,2610,2610,0
|
|
20231212,152000,9799760465,2610,2610,2610,2610,0
|
|
20231212,151900,9799760465,2610,2605,2610,2605,2014
|
|
20231212,151800,9794507910,2610,2605,2610,2600,5889
|
|
20231212,151700,9779174590,2610,2600,2610,2600,1477
|
|
20231212,151600,9775325685,2600,2600,2605,2600,3762
|
|
20231212,151500,9765536495,2605,2600,2605,2600,4057
|
|
20231212,151400,9754987295,2600,2600,2605,2600,7793
|
|
20231212,151300,9734696695,2605,2605,2605,2605,2349
|
|
20231212,151200,9728577550,2605,2600,2605,2600,3236
|
|
20231212,151100,9720150970,2600,2610,2610,2600,2764
|
|
20231212,151000,9712949940,2600,2610,2610,2600,18987
|
|
20231212,150900,9663579780,2610,2605,2610,2605,1370
|
|
20231212,150800,9660007460,2605,2605,2605,2600,6137
|
|
20231212,150700,9644037250,2605,2605,2610,2605,6440
|
|
20231212,150600,9627246895,2610,2610,2610,2600,8414
|
|
20231212,150500,9605325545,2610,2605,2610,2600,6538
|
|
20231212,150400,9588272910,2605,2605,2610,2605,10275
|
|
20231212,150300,9561504525,2605,2605,2610,2605,2202
|
|
20231212,150200,9555767775,2610,2610,2610,2605,2518
|
|
20231212,150100,9549205845,2605,2605,2610,2605,4241
|
|
20231212,150000,9538157890,2605,2605,2605,2605,983
|
|
20231212,145900,9535597175,2600,2605,2605,2600,1836
|
|
20231212,145800,9530818515,2600,2605,2605,2600,5708
|
|
20231212,145700,9515964500,2605,2610,2610,2605,1254
|
|
20231212,145600,9512697510,2605,2615,2615,2605,6140
|
|
20231212,145500,9496702790,2615,2605,2615,2605,7592
|
|
20231212,145400,9476925410,2605,2610,2610,2605,3524
|
|
20231212,145300,9467741445,2615,2610,2615,2610,474
|
|
20231212,145200,9466504295,2610,2610,2610,2605,3959
|
|
20231212,145100,9456171310,2610,2610,2610,2605,3626
|
|
20231212,145000,9446710545,2610,2605,2610,2605,548
|
|
20231212,144900,9445282265,2605,2610,2610,2600,1584
|
|
20231212,144800,9441156325,2605,2610,2610,2605,8490
|
|
20231212,144700,9419037370,2610,2610,2610,2610,1617
|
|
20231212,144600,9414817000,2605,2610,2610,2605,1084
|
|
20231212,144500,9411991645,2610,2605,2610,2605,1039
|
|
20231212,144400,9409282340,2610,2610,2610,2605,1388
|
|
20231212,144300,9405659910,2610,2615,2615,2610,473
|
|
20231212,144200,9404425270,2615,2615,2615,2610,522
|
|
20231212,144100,9403060540,2610,2605,2615,2605,455
|
|
20231212,144000,9401875235,2605,2610,2615,2605,11396
|
|
20231212,143900,9372160825,2610,2610,2615,2610,502
|
|
20231212,143800,9370850105,2610,2615,2615,2610,2060
|
|
20231212,143700,9365465205,2615,2615,2615,2615,3114
|
|
20231212,143600,9357322095,2615,2615,2620,2615,8646
|
|
20231212,143500,9334707805,2615,2615,2615,2615,5593
|
|
20231212,143400,9320082110,2610,2610,2615,2610,4477
|
|
20231212,143300,9308379550,2610,2615,2615,2610,891
|
|
20231212,143200,9306053525,2610,2610,2610,2605,54277
|
|
20231212,143100,9164392255,2610,2610,2610,2605,743
|
|
20231212,143000,9162455650,2605,2605,2605,2605,2805
|
|
20231212,142900,9155148625,2605,2610,2610,2605,1903
|
|
20231212,142800,9150190800,2610,2605,2610,2605,1380
|
|
20231212,142700,9146593390,2605,2610,2610,2605,1412
|
|
20231212,142600,9142915125,2610,2605,2610,2605,1156
|
|
20231212,142500,9139903715,2605,2605,2605,2605,3738
|
|
20231212,142400,9130166225,2605,2605,2605,2605,4531
|
|
20231212,142300,9118362970,2605,2605,2605,2600,3303
|
|
20231212,142200,9109760155,2605,2605,2605,2605,2
|
|
20231212,142100,9109754945,2600,2600,2605,2600,712
|
|
20231212,142000,9107903740,2600,2600,2605,2600,2919
|
|
20231212,141900,9100314080,2600,2600,2605,2600,4885
|
|
20231212,141800,9087602595,2600,2600,2605,2600,2641
|
|
20231212,141700,9080732220,2600,2600,2605,2600,804
|
|
20231212,141600,9078641770,2600,2605,2605,2600,4406
|
|
20231212,141500,9067182995,2600,2605,2605,2600,2165
|
|
20231212,141400,9061543355,2605,2605,2610,2605,4056
|
|
20231212,141300,9050970635,2600,2600,2600,2600,251
|
|
20231212,141200,9050318035,2600,2605,2610,2600,9271
|
|
20231212,141100,9026170175,2600,2600,2600,2600,2902
|
|
20231212,141000,9018624975,2595,2600,2600,2595,1280
|
|
20231212,140900,9015297610,2600,2600,2600,2595,3820
|
|
20231212,140800,9005371455,2595,2595,2600,2595,1034
|
|
20231212,140700,9002688160,2600,2600,2600,2595,4407
|
|
20231212,140600,8991239830,2600,2595,2600,2595,2702
|
|
20231212,140500,8984226950,2595,2600,2600,2595,1292
|
|
20231212,140400,8980873910,2600,2600,2600,2595,14305
|
|
20231212,140300,8943746615,2600,2600,2600,2600,176
|
|
20231212,140200,8943289015,2600,2600,2600,2600,235
|
|
20231212,140100,8942678015,2600,2600,2600,2600,52
|
|
20231212,140000,8942542815,2595,2600,2600,2595,1128
|
|
20231212,135900,8939612115,2595,2600,2605,2595,4850
|
|
20231212,135800,8927006030,2600,2600,2600,2600,2408
|
|
20231212,135700,8920745230,2600,2600,2600,2600,2858
|
|
20231212,135600,8913314430,2600,2595,2600,2595,5299
|
|
20231212,135500,8899544840,2600,2600,2600,2600,2819
|
|
20231212,135400,8892215440,2600,2595,2600,2595,2257
|
|
20231212,135300,8886358430,2595,2600,2600,2595,2389
|
|
20231212,135200,8880149295,2600,2600,2600,2600,835
|
|
20231212,135100,8877978295,2600,2600,2600,2600,4057
|
|
20231212,135000,8867430095,2600,2605,2605,2600,9628
|
|
20231212,134900,8842396940,2600,2600,2600,2600,7019
|
|
20231212,134800,8824147540,2600,2600,2600,2600,8486
|
|
20231212,134700,8802083940,2605,2605,2605,2600,5457
|
|
20231212,134600,8787869520,2605,2605,2605,2605,5981
|
|
20231212,134500,8772289015,2605,2605,2610,2605,5448
|
|
20231212,134400,8758095165,2605,2605,2605,2605,2298
|
|
20231212,134300,8752108875,2610,2610,2610,2605,1259
|
|
20231212,134200,8748828985,2610,2605,2610,2605,2353
|
|
20231212,134100,8742699065,2610,2610,2610,2605,4989
|
|
20231212,134000,8729702535,2605,2610,2610,2605,2002
|
|
20231212,133900,8724487320,2610,2610,2610,2605,1506
|
|
20231212,133800,8720563435,2610,2605,2610,2605,4504
|
|
20231212,133700,8708830470,2610,2610,2610,2605,531
|
|
20231212,133600,8707444610,2605,2610,2610,2605,1280
|
|
20231212,133500,8704108560,2610,2610,2610,2605,2438
|
|
20231212,133400,8697756995,2610,2610,2610,2610,1872
|
|
20231212,133300,8692871075,2605,2610,2610,2605,599
|
|
20231212,133200,8691309425,2605,2610,2610,2605,3060
|
|
20231212,133100,8683323075,2610,2605,2610,2605,6033
|
|
20231212,133000,8667604445,2605,2605,2610,2605,1374
|
|
20231212,132900,8664020330,2610,2605,2610,2605,4722
|
|
20231212,132800,8651716565,2605,2605,2610,2605,2295
|
|
20231212,132700,8645738060,2610,2605,2610,2605,3706
|
|
20231212,132600,8636074615,2610,2605,2610,2605,590
|
|
20231212,132500,8634537395,2605,2605,2605,2605,2994
|
|
20231212,132400,8626738025,2605,2605,2605,2600,2579
|
|
20231212,132300,8620031975,2600,2605,2605,2600,3777
|
|
20231212,132200,8610199605,2605,2605,2610,2605,2504
|
|
20231212,132100,8603676680,2605,2610,2610,2605,668
|
|
20231212,132000,8601934255,2610,2610,2610,2610,12
|
|
20231212,131900,8601902935,2610,2600,2610,2600,12453
|
|
20231212,131800,8569469575,2600,2600,2605,2600,294
|
|
20231212,131700,8568704175,2595,2600,2605,2595,8161
|
|
20231212,131600,8547493890,2595,2595,2600,2590,7999
|
|
20231212,131500,8526735295,2600,2595,2600,2595,3727
|
|
20231212,131400,8517055905,2600,2600,2600,2595,5056
|
|
20231212,131300,8503914805,2595,2600,2600,2595,2803
|
|
20231212,131200,8496629300,2600,2600,2600,2600,36
|
|
20231212,131100,8496535700,2600,2600,2600,2595,421
|
|
20231212,131000,8495443170,2595,2595,2600,2595,6892
|
|
20231212,130900,8477558400,2595,2595,2600,2595,14081
|
|
20231212,130800,8441017145,2595,2600,2600,2595,552
|
|
20231212,130700,8439582205,2600,2595,2600,2595,1043
|
|
20231212,130600,8436874905,2600,2600,2600,2595,2083
|
|
20231212,130500,8431461615,2600,2595,2600,2595,713
|
|
20231212,130400,8429609005,2595,2600,2600,2595,1570
|
|
20231212,130300,8425527010,2600,2600,2605,2600,20729
|
|
20231212,130200,8371631605,2600,2605,2605,2600,1736
|
|
20231212,130100,8367116005,2605,2605,2605,2600,427
|
|
20231212,130000,8366005000,2600,2605,2605,2600,2686
|
|
20231212,125900,8359020785,2605,2605,2605,2600,1074
|
|
20231212,125800,8356223820,2600,2605,2605,2600,119
|
|
20231212,125700,8355914345,2600,2605,2605,2600,4868
|
|
20231212,125600,8343245645,2600,2600,2605,2600,858
|
|
20231212,125500,8341014020,2600,2600,2605,2600,10505
|
|
20231212,125400,8313700560,2605,2600,2605,2600,503
|
|
20231212,125300,8312392460,2605,2605,2605,2600,3828
|
|
20231212,125200,8302422245,2605,2600,2605,2600,8904
|
|
20231212,125100,8279267840,2600,2600,2605,2600,902
|
|
20231212,125000,8276921930,2600,2600,2605,2600,5436
|
|
20231212,124900,8262785655,2605,2605,2605,2605,334
|
|
20231212,124800,8261915585,2605,2600,2605,2600,3028
|
|
20231212,124700,8254037055,2600,2605,2605,2600,838
|
|
20231212,124600,8251858000,2605,2605,2605,2600,2862
|
|
20231212,124500,8244403240,2605,2605,2605,2600,1090
|
|
20231212,124400,8241567390,2605,2600,2605,2600,701
|
|
20231212,124300,8239743785,2605,2605,2605,2600,2619
|
|
20231212,124200,8232930325,2605,2605,2605,2600,683
|
|
20231212,124100,8231151115,2600,2600,2605,2600,1823
|
|
20231212,124000,8226405215,2600,2610,2610,2600,4753
|
|
20231212,123900,8214024335,2610,2610,2610,2605,1012
|
|
20231212,123800,8211383390,2605,2605,2610,2605,82
|
|
20231212,123700,8211169775,2605,2600,2605,2600,13180
|
|
20231212,123600,8176843090,2600,2600,2605,2600,5846
|
|
20231212,123500,8161642710,2605,2600,2605,2600,4818
|
|
20231212,123400,8149101740,2600,2600,2605,2600,1200
|
|
20231212,123300,8145981020,2605,2605,2610,2605,3362
|
|
20231212,123200,8137222965,2605,2610,2610,2605,6449
|
|
20231212,123100,8120423030,2610,2605,2610,2605,2510
|
|
20231212,123000,8113883320,2610,2605,2610,2605,809
|
|
20231212,122900,8111772430,2610,2605,2610,2605,1087
|
|
20231212,122800,8108940275,2605,2605,2610,2605,1432
|
|
20231212,122700,8105209665,2610,2605,2610,2605,2276
|
|
20231212,122600,8099280620,2605,2605,2610,2605,9841
|
|
20231212,122500,8073606735,2610,2605,2610,2605,1504
|
|
20231212,122400,8069684315,2605,2605,2610,2605,13868
|
|
20231212,122300,8033518490,2605,2605,2605,2605,2113
|
|
20231212,122200,8028014125,2605,2605,2610,2600,6565
|
|
20231212,122100,8010921760,2605,2605,2605,2600,4356
|
|
20231212,122000,7999579050,2605,2600,2605,2600,107
|
|
20231212,121900,7999300410,2600,2605,2605,2600,3082
|
|
20231212,121800,7991279535,2605,2605,2605,2600,2486
|
|
20231212,121700,7984811175,2600,2605,2605,2600,8703
|
|
20231212,121600,7962139865,2605,2605,2610,2605,1871
|
|
20231212,121500,7957265650,2605,2610,2610,2605,4810
|
|
20231212,121400,7944735595,2605,2605,2610,2605,6192
|
|
20231212,121300,7928604935,2605,2610,2610,2605,134
|
|
20231212,121200,7928255365,2605,2610,2610,2605,4188
|
|
20231212,121100,7917345345,2610,2605,2610,2605,481
|
|
20231212,121000,7916090435,2610,2610,2610,2605,1345
|
|
20231212,120900,7912581890,2610,2610,2610,2610,615
|
|
20231212,120800,7910976740,2610,2610,2610,2605,793
|
|
20231212,120700,7908910095,2610,2610,2610,2605,5511
|
|
20231212,120600,7894528080,2610,2610,2610,2605,466
|
|
20231212,120500,7893313990,2610,2605,2610,2605,1148
|
|
20231212,120400,7890320920,2610,2610,2610,2610,2375
|
|
20231212,120300,7884122170,2605,2605,2610,2605,680
|
|
20231212,120200,7882348620,2610,2605,2610,2605,2363
|
|
20231212,120100,7876188690,2610,2610,2610,2610,3168
|
|
20231212,120000,7867920210,2605,2615,2615,2605,2538
|
|
20231212,115900,7861299140,2610,2615,2615,2610,4349
|
|
20231212,115800,7849929125,2610,2605,2615,2605,2798
|
|
20231212,115700,7842626355,2610,2605,2610,2605,2127
|
|
20231212,115600,7837080460,2605,2605,2610,2605,949
|
|
20231212,115500,7834603590,2610,2605,2610,2605,1404
|
|
20231212,115400,7830942545,2605,2610,2610,2605,4761
|
|
20231212,115300,7818532170,2605,2605,2605,2605,1838
|
|
20231212,115200,7813744180,2610,2615,2615,2610,6019
|
|
20231212,115100,7798026430,2615,2615,2615,2615,3067
|
|
20231212,115000,7790006225,2615,2610,2615,2610,37
|
|
20231212,114900,7789909500,2610,2610,2610,2610,2933
|
|
20231212,114800,7782254370,2610,2610,2610,2605,12480
|
|
20231212,114700,7749682220,2610,2605,2610,2605,4498
|
|
20231212,114600,7737964120,2605,2600,2605,2600,2919
|
|
20231212,114500,7730362125,2605,2605,2605,2600,3060
|
|
20231212,114400,7722405945,2600,2600,2605,2600,5620
|
|
20231212,114300,7707775365,2605,2605,2605,2600,13090
|
|
20231212,114200,7673719960,2605,2610,2610,2600,11135
|
|
20231212,114100,7644717990,2610,2610,2615,2610,5904
|
|
20231212,114000,7629308050,2615,2610,2615,2610,7039
|
|
20231212,113900,7610935955,2610,2615,2615,2610,3051
|
|
20231212,113800,7602959675,2615,2615,2615,2615,6567
|
|
20231212,113700,7585786970,2615,2610,2615,2605,7412
|
|
20231212,113600,7566439870,2610,2605,2610,2605,5626
|
|
20231212,113500,7551774585,2610,2610,2615,2605,30882
|
|
20231212,113400,7471174635,2610,2610,2615,2610,9619
|
|
20231212,113300,7446067880,2615,2615,2615,2610,2759
|
|
20231212,113200,7438866635,2610,2615,2620,2610,26670
|
|
20231212,113100,7369120525,2615,2620,2625,2615,29457
|
|
20231212,113000,7291955950,2625,2620,2625,2620,2315
|
|
20231212,112900,7285890645,2620,2620,2625,2620,3097
|
|
20231212,112800,7277772730,2625,2620,2625,2620,5022
|
|
20231212,112700,7264615060,2625,2620,2625,2620,651
|
|
20231212,112600,7262909430,2620,2625,2625,2620,3778
|
|
20231212,112500,7253010820,2625,2620,2625,2620,1406
|
|
20231212,112400,7249325350,2630,2625,2630,2620,17973
|
|
20231212,112300,7202172305,2625,2625,2625,2620,6699
|
|
20231212,112200,7184608920,2625,2625,2630,2625,6290
|
|
20231212,112100,7168097620,2625,2625,2625,2625,1671
|
|
20231212,112000,7163711245,2625,2625,2630,2625,4329
|
|
20231212,111900,7152335190,2620,2625,2630,2620,3715
|
|
20231212,111800,7142581490,2620,2625,2625,2620,3209
|
|
20231212,111700,7134160830,2625,2620,2625,2620,6416
|
|
20231212,111600,7117319850,2625,2620,2625,2620,2821
|
|
20231212,111500,7109920805,2620,2625,2625,2620,554
|
|
20231212,111400,7108467455,2630,2625,2630,2620,3925
|
|
20231212,111300,7098164270,2630,2625,2630,2625,6062
|
|
20231212,111200,7082244425,2625,2625,2625,2620,1469
|
|
20231212,111100,7078388360,2625,2625,2625,2620,7499
|
|
20231212,111000,7058704985,2620,2625,2625,2620,5855
|
|
20231212,110900,7043339825,2625,2630,2630,2620,4146
|
|
20231212,110800,7032456755,2630,2625,2630,2625,2221
|
|
20231212,110700,7026625815,2625,2625,2625,2625,1467
|
|
20231212,110600,7022774940,2625,2625,2625,2625,2180
|
|
20231212,110500,7017052440,2625,2625,2630,2625,1275
|
|
20231212,110400,7013705560,2625,2625,2625,2625,3451
|
|
20231212,110300,7004646685,2625,2630,2635,2625,1870
|
|
20231212,110200,6999734690,2630,2635,2635,2625,2219
|
|
20231212,110100,6993891245,2635,2635,2635,2620,28025
|
|
20231212,110000,6920304845,2635,2625,2635,2625,2631
|
|
20231212,105900,6913386885,2630,2625,2630,2625,1754
|
|
20231212,105800,6908782280,2625,2625,2625,2620,4524
|
|
20231212,105700,6896906850,2625,2625,2630,2625,12431
|
|
20231212,105600,6864275325,2625,2625,2630,2625,1871
|
|
20231212,105500,6859363895,2625,2625,2625,2620,3763
|
|
20231212,105400,6849487980,2630,2630,2630,2625,4433
|
|
20231212,105300,6837831900,2630,2630,2635,2630,2013
|
|
20231212,105200,6832536410,2625,2630,2635,2625,4243
|
|
20231212,105100,6821368835,2630,2630,2630,2625,15913
|
|
20231212,105000,6779573745,2630,2630,2635,2630,3127
|
|
20231212,104900,6771345015,2630,2635,2635,2630,1751
|
|
20231212,104800,6766733145,2635,2630,2635,2625,19895
|
|
20231212,104700,6714319795,2630,2635,2635,2625,16310
|
|
20231212,104600,6671477500,2630,2630,2640,2630,5369
|
|
20231212,104500,6657348110,2630,2630,2640,2630,7866
|
|
20231212,104400,6636638230,2635,2625,2635,2625,8497
|
|
20231212,104300,6614261145,2630,2625,2630,2625,21720
|
|
20231212,104200,6557212850,2625,2630,2630,2625,10883
|
|
20231212,104100,6528615700,2630,2630,2635,2630,14183
|
|
20231212,104000,6491314280,2630,2630,2635,2630,2573
|
|
20231212,103900,6484546285,2630,2635,2635,2625,13353
|
|
20231212,103800,6449435825,2635,2635,2635,2630,12400
|
|
20231212,103700,6416821555,2630,2635,2640,2630,13766
|
|
20231212,103600,6380566610,2640,2640,2645,2635,7698
|
|
20231212,103500,6360244240,2640,2640,2645,2640,6470
|
|
20231212,103400,6343163195,2645,2645,2645,2640,5342
|
|
20231212,103300,6329043365,2645,2640,2645,2635,13082
|
|
20231212,103200,6294470295,2640,2635,2640,2635,28083
|
|
20231212,103100,6220385025,2635,2645,2645,2635,8470
|
|
20231212,103000,6198062235,2635,2640,2645,2635,9585
|
|
20231212,102900,6172785595,2640,2645,2645,2635,10029
|
|
20231212,102800,6146321395,2645,2645,2650,2645,4163
|
|
20231212,102700,6135309970,2650,2650,2650,2645,5999
|
|
20231212,102600,6119426770,2650,2650,2650,2645,6642
|
|
20231212,102500,6101827755,2650,2645,2650,2640,24715
|
|
20231212,102400,6036392795,2645,2630,2645,2630,15420
|
|
20231212,102300,5995729925,2630,2635,2640,2630,24812
|
|
20231212,102200,5930383555,2640,2640,2650,2635,24114
|
|
20231212,102100,5866727240,2640,2650,2650,2640,17052
|
|
20231212,102000,5821637185,2650,2645,2650,2645,13887
|
|
20231212,101900,5784872945,2645,2650,2655,2645,8772
|
|
20231212,101800,5761627120,2650,2650,2650,2645,8281
|
|
20231212,101700,5739690775,2650,2650,2655,2645,7049
|
|
20231212,101600,5721016225,2645,2665,2665,2645,21241
|
|
20231212,101500,5664671690,2665,2660,2665,2660,25189
|
|
20231212,101400,5597572090,2660,2665,2670,2660,6847
|
|
20231212,101300,5579325005,2660,2665,2665,2660,19211
|
|
20231212,101200,5528134635,2660,2665,2670,2660,31792
|
|
20231212,101100,5443418145,2660,2660,2665,2645,23870
|
|
20231212,101000,5379960065,2665,2645,2665,2640,61003
|
|
20231212,100900,5217909930,2645,2650,2650,2640,12728
|
|
20231212,100800,5184252400,2645,2650,2650,2640,19662
|
|
20231212,100700,5132229210,2645,2645,2655,2645,21587
|
|
20231212,100600,5075041290,2650,2645,2655,2645,28102
|
|
20231212,100500,5000616240,2645,2665,2665,2645,93910
|
|
20231212,100400,4751147905,2665,2660,2665,2660,42458
|
|
20231212,100300,4638015195,2665,2660,2665,2655,40733
|
|
20231212,100200,4529651160,2655,2655,2660,2655,20254
|
|
20231212,100100,4475849505,2655,2655,2660,2650,38151
|
|
20231212,100000,4374567350,2650,2645,2660,2645,68651
|
|
20231212,095900,4192542145,2645,2645,2655,2640,25920
|
|
20231212,095800,4123863635,2640,2640,2650,2635,43444
|
|
20231212,095700,4009101485,2635,2635,2640,2635,24959
|
|
20231212,095600,3943321755,2635,2635,2640,2630,8394
|
|
20231212,095500,3921193720,2635,2630,2640,2630,33365
|
|
20231212,095400,3833230130,2630,2635,2635,2630,21999
|
|
20231212,095300,3775323595,2635,2635,2635,2630,8964
|
|
20231212,095200,3751711910,2635,2640,2645,2630,22753
|
|
20231212,095100,3691708120,2640,2635,2645,2635,61843
|
|
20231212,095000,3528431390,2630,2630,2635,2625,31989
|
|
20231212,094900,3444354685,2630,2615,2640,2615,132259
|
|
20231212,094800,3097036700,2620,2615,2620,2610,23255
|
|
20231212,094700,3036229450,2615,2610,2615,2610,4223
|
|
20231212,094600,3025202770,2610,2605,2610,2600,30489
|
|
20231212,094500,2945653495,2605,2605,2610,2605,3552
|
|
20231212,094400,2936398610,2610,2605,2610,2600,11875
|
|
20231212,094300,2905462235,2605,2605,2605,2600,8112
|
|
20231212,094200,2884331505,2605,2600,2605,2595,7444
|
|
20231212,094100,2864975790,2600,2600,2600,2595,8303
|
|
20231212,094000,2843400165,2600,2590,2600,2590,9774
|
|
20231212,093900,2818013150,2595,2590,2600,2590,9421
|
|
20231212,093800,2793594185,2590,2600,2600,2590,30637
|
|
20231212,093700,2714081155,2600,2610,2610,2600,24947
|
|
20231212,093600,2649179020,2610,2605,2610,2600,9213
|
|
20231212,093500,2625170790,2600,2600,2605,2600,8246
|
|
20231212,093400,2603700315,2600,2610,2610,2595,25108
|
|
20231212,093300,2538409785,2610,2610,2620,2605,105629
|
|
20231212,093200,2262601750,2615,2610,2620,2610,49981
|
|
20231212,093100,2131834775,2615,2610,2625,2605,68071
|
|
20231212,093000,1953789295,2615,2610,2615,2600,27253
|
|
20231212,092900,1882762395,2605,2595,2610,2595,21642
|
|
20231212,092800,1826330385,2595,2590,2595,2590,5392
|
|
20231212,092700,1812356590,2590,2600,2605,2590,7340
|
|
20231212,092600,1793307060,2600,2610,2610,2600,16150
|
|
20231212,092500,1751251100,2605,2600,2610,2600,15870
|
|
20231212,092400,1709886845,2600,2585,2605,2585,11069
|
|
20231212,092300,1681147800,2585,2580,2595,2580,32375
|
|
20231212,092200,1597355295,2585,2585,2590,2580,7694
|
|
20231212,092100,1577452025,2580,2585,2590,2580,8793
|
|
20231212,092000,1554715165,2585,2585,2585,2580,11363
|
|
20231212,091900,1525342470,2585,2585,2590,2580,11033
|
|
20231212,091800,1496833815,2585,2590,2590,2585,18272
|
|
20231212,091700,1449599130,2590,2585,2590,2585,5446
|
|
20231212,091600,1435519405,2585,2585,2585,2580,12036
|
|
20231212,091500,1404429950,2580,2585,2590,2580,13193
|
|
20231212,091400,1370354830,2585,2585,2585,2580,9622
|
|
20231212,091300,1345488430,2580,2585,2585,2580,5807
|
|
20231212,091200,1330494770,2585,2575,2585,2575,7067
|
|
20231212,091100,1312242765,2575,2565,2590,2565,52987
|
|
20231212,091000,1176008600,2565,2570,2575,2565,34078
|
|
20231212,090900,1088511110,2570,2575,2575,2570,22103
|
|
20231212,090800,1031697465,2570,2575,2580,2570,19262
|
|
20231212,090700,982127825,2575,2575,2580,2575,14061
|
|
20231212,090600,945904965,2575,2575,2580,2570,16636
|
|
20231212,090500,903091520,2575,2575,2580,2570,21554
|
|
20231212,090400,847633565,2575,2575,2575,2570,11970
|
|
20231212,090300,816835150,2575,2590,2590,2570,42947
|
|
20231212,090200,706185060,2585,2575,2615,2570,58879
|
|
20231212,090100,554055600,2575,2595,2600,2565,97041
|
|
20231212,090000,303379180,2595,2610,2620,2590,113012
|