577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,183300,8520101350,2500,2500,2500,2500,0
|
|
20231213,183200,8520101350,2500,2500,2500,2500,0
|
|
20231213,183100,8520101350,2500,2500,2500,2500,0
|
|
20231213,183000,8520101350,2500,2500,2500,2500,0
|
|
20231213,182900,8520101350,2500,2500,2500,2500,0
|
|
20231213,182800,8520101350,2500,2500,2500,2500,0
|
|
20231213,182700,8520101350,2500,2500,2500,2500,0
|
|
20231213,182600,8520101350,2500,2500,2500,2500,0
|
|
20231213,182500,8520101350,2500,2500,2500,2500,0
|
|
20231213,182400,8520101350,2500,2500,2500,2500,0
|
|
20231213,182300,8520101350,2500,2500,2500,2500,0
|
|
20231213,182200,8520101350,2500,2500,2500,2500,0
|
|
20231213,182100,8520101350,2500,2500,2500,2500,0
|
|
20231213,182000,8520101350,2500,2500,2500,2500,0
|
|
20231213,181900,8520101350,2500,2500,2500,2500,0
|
|
20231213,181800,8520101350,2500,2500,2500,2500,0
|
|
20231213,181700,8520101350,2500,2500,2500,2500,0
|
|
20231213,181600,8520101350,2500,2500,2500,2500,0
|
|
20231213,181500,8520101350,2500,2500,2500,2500,0
|
|
20231213,181400,8520101350,2500,2500,2500,2500,0
|
|
20231213,181300,8520101350,2500,2500,2500,2500,0
|
|
20231213,181200,8520101350,2500,2500,2500,2500,0
|
|
20231213,181100,8520101350,2500,2500,2500,2500,0
|
|
20231213,181000,8520101350,2500,2500,2500,2500,0
|
|
20231213,180900,8520101350,2500,2500,2500,2500,0
|
|
20231213,180800,8520101350,2500,2500,2500,2500,0
|
|
20231213,180700,8520101350,2500,2500,2500,2500,0
|
|
20231213,180600,8520101350,2500,2500,2500,2500,0
|
|
20231213,180500,8520101350,2500,2500,2500,2500,0
|
|
20231213,180400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,180300,8520101350,2500,2500,2500,2500,0
|
|
20231213,180200,8520101350,2500,2500,2500,2500,0
|
|
20231213,180100,8520101350,2500,2500,2500,2500,0
|
|
20231213,180000,8520101350,2500,2500,2500,2500,0
|
|
20231213,175900,8520101350,2500,2500,2500,2500,0
|
|
20231213,175800,8520101350,2500,2500,2500,2500,0
|
|
20231213,175700,8520101350,2500,2500,2500,2500,0
|
|
20231213,175600,8520101350,2500,2500,2500,2500,0
|
|
20231213,175500,8520101350,2500,2500,2500,2500,0
|
|
20231213,175400,8520101350,2500,2500,2500,2500,0
|
|
20231213,175300,8520101350,2500,2500,2500,2500,0
|
|
20231213,175200,8520101350,2500,2500,2500,2500,0
|
|
20231213,175100,8520101350,2500,2500,2500,2500,0
|
|
20231213,175000,8520101350,2500,2500,2500,2500,0
|
|
20231213,174900,8520101350,2500,2500,2500,2500,0
|
|
20231213,174800,8520101350,2500,2500,2500,2500,0
|
|
20231213,174700,8520101350,2500,2500,2500,2500,0
|
|
20231213,174600,8520101350,2500,2500,2500,2500,0
|
|
20231213,174500,8520101350,2500,2500,2500,2500,0
|
|
20231213,174400,8520101350,2500,2500,2500,2500,0
|
|
20231213,174300,8520101350,2500,2500,2500,2500,0
|
|
20231213,174200,8520101350,2500,2500,2500,2500,0
|
|
20231213,174100,8520101350,2500,2500,2500,2500,0
|
|
20231213,174000,8520101350,2500,2500,2500,2500,0
|
|
20231213,173900,8520101350,2500,2500,2500,2500,0
|
|
20231213,173800,8520101350,2500,2500,2500,2500,0
|
|
20231213,173700,8520101350,2500,2500,2500,2500,0
|
|
20231213,173600,8520101350,2500,2500,2500,2500,0
|
|
20231213,173500,8520101350,2500,2500,2500,2500,0
|
|
20231213,173400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,173300,8520101350,2500,2500,2500,2500,0
|
|
20231213,173200,8520101350,2500,2500,2500,2500,0
|
|
20231213,173100,8520101350,2500,2500,2500,2500,0
|
|
20231213,173000,8520101350,2500,2500,2500,2500,0
|
|
20231213,172900,8520101350,2500,2500,2500,2500,0
|
|
20231213,172800,8520101350,2500,2500,2500,2500,0
|
|
20231213,172700,8520101350,2500,2500,2500,2500,0
|
|
20231213,172600,8520101350,2500,2500,2500,2500,0
|
|
20231213,172500,8520101350,2500,2500,2500,2500,0
|
|
20231213,172400,8520101350,2500,2500,2500,2500,0
|
|
20231213,172300,8520101350,2500,2500,2500,2500,0
|
|
20231213,172200,8520101350,2500,2500,2500,2500,0
|
|
20231213,172100,8520101350,2500,2500,2500,2500,0
|
|
20231213,172000,8520101350,2500,2500,2500,2500,0
|
|
20231213,171900,8520101350,2500,2500,2500,2500,0
|
|
20231213,171800,8520101350,2500,2500,2500,2500,0
|
|
20231213,171700,8520101350,2500,2500,2500,2500,0
|
|
20231213,171600,8520101350,2500,2500,2500,2500,0
|
|
20231213,171500,8520101350,2500,2500,2500,2500,0
|
|
20231213,171400,8520101350,2500,2500,2500,2500,0
|
|
20231213,171300,8520101350,2500,2500,2500,2500,0
|
|
20231213,171200,8520101350,2500,2500,2500,2500,0
|
|
20231213,171100,8520101350,2500,2500,2500,2500,0
|
|
20231213,171000,8520101350,2500,2500,2500,2500,0
|
|
20231213,170900,8520101350,2500,2500,2500,2500,0
|
|
20231213,170800,8520101350,2500,2500,2500,2500,0
|
|
20231213,170700,8520101350,2500,2500,2500,2500,0
|
|
20231213,170600,8520101350,2500,2500,2500,2500,0
|
|
20231213,170500,8520101350,2500,2500,2500,2500,0
|
|
20231213,170400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,170300,8520101350,2500,2500,2500,2500,0
|
|
20231213,170200,8520101350,2500,2500,2500,2500,0
|
|
20231213,170100,8520101350,2500,2500,2500,2500,0
|
|
20231213,170000,8520101350,2500,2500,2500,2500,0
|
|
20231213,165900,8520101350,2500,2500,2500,2500,0
|
|
20231213,165800,8520101350,2500,2500,2500,2500,0
|
|
20231213,165700,8520101350,2500,2500,2500,2500,0
|
|
20231213,165600,8520101350,2500,2500,2500,2500,0
|
|
20231213,165500,8520101350,2500,2500,2500,2500,0
|
|
20231213,165400,8520101350,2500,2500,2500,2500,0
|
|
20231213,165300,8520101350,2500,2500,2500,2500,0
|
|
20231213,165200,8520101350,2500,2500,2500,2500,0
|
|
20231213,165100,8520101350,2500,2500,2500,2500,0
|
|
20231213,165000,8520101350,2500,2500,2500,2500,0
|
|
20231213,164900,8520101350,2500,2500,2500,2500,0
|
|
20231213,164800,8520101350,2500,2500,2500,2500,0
|
|
20231213,164700,8520101350,2500,2500,2500,2500,0
|
|
20231213,164600,8520101350,2500,2500,2500,2500,0
|
|
20231213,164500,8520101350,2500,2500,2500,2500,0
|
|
20231213,164400,8520101350,2500,2500,2500,2500,0
|
|
20231213,164300,8520101350,2500,2500,2500,2500,0
|
|
20231213,164200,8520101350,2500,2500,2500,2500,0
|
|
20231213,164100,8520101350,2500,2500,2500,2500,0
|
|
20231213,164000,8520101350,2500,2500,2500,2500,0
|
|
20231213,163900,8520101350,2500,2500,2500,2500,0
|
|
20231213,163800,8520101350,2500,2500,2500,2500,0
|
|
20231213,163700,8520101350,2500,2500,2500,2500,0
|
|
20231213,163600,8520101350,2500,2500,2500,2500,0
|
|
20231213,163500,8520101350,2500,2500,2500,2500,0
|
|
20231213,163400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,163300,8520101350,2500,2500,2500,2500,0
|
|
20231213,163200,8520101350,2500,2500,2500,2500,0
|
|
20231213,163100,8520101350,2500,2500,2500,2500,0
|
|
20231213,163000,8520101350,2500,2500,2500,2500,0
|
|
20231213,162900,8520101350,2500,2500,2500,2500,0
|
|
20231213,162800,8520101350,2500,2500,2500,2500,0
|
|
20231213,162700,8520101350,2500,2500,2500,2500,0
|
|
20231213,162600,8520101350,2500,2500,2500,2500,0
|
|
20231213,162500,8520101350,2500,2500,2500,2500,0
|
|
20231213,162400,8520101350,2500,2500,2500,2500,0
|
|
20231213,162300,8520101350,2500,2500,2500,2500,0
|
|
20231213,162200,8520101350,2500,2500,2500,2500,0
|
|
20231213,162100,8520101350,2500,2500,2500,2500,0
|
|
20231213,162000,8520101350,2500,2500,2500,2500,0
|
|
20231213,161900,8520101350,2500,2500,2500,2500,0
|
|
20231213,161800,8520101350,2500,2500,2500,2500,0
|
|
20231213,161700,8520101350,2500,2500,2500,2500,0
|
|
20231213,161600,8520101350,2500,2500,2500,2500,0
|
|
20231213,161500,8520101350,2500,2500,2500,2500,0
|
|
20231213,161400,8520101350,2500,2500,2500,2500,0
|
|
20231213,161300,8520101350,2500,2500,2500,2500,0
|
|
20231213,161200,8520101350,2500,2500,2500,2500,0
|
|
20231213,161100,8520101350,2500,2500,2500,2500,0
|
|
20231213,161000,8520101350,2500,2500,2500,2500,0
|
|
20231213,160900,8520101350,2500,2500,2500,2500,0
|
|
20231213,160800,8520101350,2500,2500,2500,2500,0
|
|
20231213,160700,8520101350,2500,2500,2500,2500,0
|
|
20231213,160600,8520101350,2500,2500,2500,2500,0
|
|
20231213,160500,8520101350,2500,2500,2500,2500,0
|
|
20231213,160400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,160300,8520101350,2500,2500,2500,2500,0
|
|
20231213,160200,8520101350,2500,2500,2500,2500,0
|
|
20231213,160100,8520101350,2500,2500,2500,2500,0
|
|
20231213,160000,8520101350,2500,2500,2500,2500,0
|
|
20231213,155900,8520101350,2500,2500,2500,2500,0
|
|
20231213,155800,8520101350,2500,2500,2500,2500,0
|
|
20231213,155700,8520101350,2500,2500,2500,2500,0
|
|
20231213,155600,8520101350,2500,2500,2500,2500,0
|
|
20231213,155500,8520101350,2500,2500,2500,2500,0
|
|
20231213,155400,8520101350,2500,2500,2500,2500,0
|
|
20231213,155300,8520101350,2500,2500,2500,2500,0
|
|
20231213,155200,8520101350,2500,2500,2500,2500,0
|
|
20231213,155100,8520101350,2500,2500,2500,2500,0
|
|
20231213,155000,8520101350,2500,2500,2500,2500,0
|
|
20231213,154900,8520101350,2500,2500,2500,2500,0
|
|
20231213,154800,8520101350,2500,2500,2500,2500,0
|
|
20231213,154700,8520101350,2500,2500,2500,2500,0
|
|
20231213,154600,8520101350,2500,2500,2500,2500,0
|
|
20231213,154500,8520101350,2500,2500,2500,2500,0
|
|
20231213,154400,8520101350,2500,2500,2500,2500,0
|
|
20231213,154300,8520101350,2500,2500,2500,2500,0
|
|
20231213,154200,8520101350,2500,2500,2500,2500,0
|
|
20231213,154100,8520101350,2500,2500,2500,2500,0
|
|
20231213,154000,8520101350,2500,2500,2500,2500,0
|
|
20231213,153900,8520101350,2500,2500,2500,2500,0
|
|
20231213,153800,8520101350,2500,2500,2500,2500,0
|
|
20231213,153700,8520101350,2500,2500,2500,2500,0
|
|
20231213,153600,8520101350,2500,2500,2500,2500,0
|
|
20231213,153500,8520101350,2500,2500,2500,2500,0
|
|
20231213,153400,8520101350,2500,2500,2500,2500,32736
|
|
20231213,153300,8520101350,2500,2500,2500,2500,0
|
|
20231213,153200,8520101350,2500,2500,2500,2500,0
|
|
20231213,153100,8520101350,2500,2500,2500,2500,0
|
|
20231213,153000,8520101350,2500,2500,2500,2500,32736
|
|
20231213,152900,8438261350,2500,2500,2500,2500,0
|
|
20231213,152800,8438261350,2500,2500,2500,2500,0
|
|
20231213,152700,8438261350,2500,2500,2500,2500,0
|
|
20231213,152600,8438261350,2500,2500,2500,2500,0
|
|
20231213,152500,8438261350,2500,2500,2500,2500,0
|
|
20231213,152400,8438261350,2500,2500,2500,2500,0
|
|
20231213,152300,8438261350,2500,2500,2500,2500,0
|
|
20231213,152200,8438261350,2500,2500,2500,2500,0
|
|
20231213,152100,8438261350,2500,2500,2500,2500,0
|
|
20231213,152000,8438261350,2500,2500,2500,2500,0
|
|
20231213,151900,8438261350,2500,2495,2500,2490,6646
|
|
20231213,151800,8421688255,2495,2495,2495,2490,5699
|
|
20231213,151700,8407476285,2495,2490,2495,2490,3550
|
|
20231213,151600,8398623055,2495,2495,2495,2490,20341
|
|
20231213,151500,8347948610,2495,2490,2495,2490,25290
|
|
20231213,151400,8284968535,2490,2495,2495,2490,5508
|
|
20231213,151300,8271241845,2495,2490,2495,2490,2535
|
|
20231213,151200,8264920640,2495,2495,2495,2490,3611
|
|
20231213,151100,8255917625,2495,2495,2500,2495,5580
|
|
20231213,151000,8241995520,2495,2500,2500,2495,5617
|
|
20231213,150900,8227976555,2500,2495,2500,2495,6471
|
|
20231213,150800,8211830415,2495,2500,2500,2495,5587
|
|
20231213,150700,8197888830,2495,2495,2500,2495,10617
|
|
20231213,150600,8171388640,2495,2500,2500,2495,12019
|
|
20231213,150500,8141395970,2495,2500,2500,2495,5579
|
|
20231213,150400,8127468150,2500,2500,2505,2500,3704
|
|
20231213,150300,8118208000,2500,2500,2500,2495,4175
|
|
20231213,150200,8107771590,2500,2495,2500,2495,25630
|
|
20231213,150100,8043798120,2495,2500,2500,2495,8306
|
|
20231213,150000,8023070590,2500,2505,2505,2500,130887
|
|
20231213,145900,7695845570,2505,2500,2505,2500,5595
|
|
20231213,145800,7681857425,2500,2505,2505,2500,4415
|
|
20231213,145700,7670812495,2505,2505,2505,2500,3070
|
|
20231213,145600,7663123645,2505,2505,2505,2500,2934
|
|
20231213,145500,7655774475,2505,2505,2505,2500,2060
|
|
20231213,145400,7650614355,2505,2500,2505,2500,2230
|
|
20231213,145300,7645032645,2500,2505,2505,2500,4143
|
|
20231213,145200,7634672940,2505,2500,2505,2500,2538
|
|
20231213,145100,7628315685,2505,2505,2505,2500,65998
|
|
20231213,145000,7463044260,2510,2510,2510,2505,73
|
|
20231213,144900,7462861070,2505,2510,2510,2505,2715
|
|
20231213,144800,7456048420,2510,2510,2510,2510,1875
|
|
20231213,144700,7451342170,2510,2510,2510,2505,2826
|
|
20231213,144600,7444261655,2510,2510,2510,2510,401
|
|
20231213,144500,7443255145,2510,2505,2510,2505,1323
|
|
20231213,144400,7439939690,2505,2510,2510,2505,610
|
|
20231213,144300,7438410175,2505,2505,2505,2505,464
|
|
20231213,144200,7437247855,2510,2505,2510,2505,828
|
|
20231213,144100,7435170075,2505,2505,2510,2505,816
|
|
20231213,144000,7433125985,2505,2510,2510,2505,717
|
|
20231213,143900,7431328225,2515,2510,2515,2510,1489
|
|
20231213,143800,7427589795,2510,2510,2510,2505,3044
|
|
20231213,143700,7419959785,2510,2510,2510,2510,6008
|
|
20231213,143600,7404879705,2510,2510,2515,2505,8948
|
|
20231213,143500,7382390235,2505,2505,2515,2500,15761
|
|
20231213,143400,7342873195,2505,2510,2510,2500,23135
|
|
20231213,143300,7284932660,2510,2505,2510,2500,35265
|
|
20231213,143200,7196636305,2505,2500,2505,2500,779
|
|
20231213,143100,7194684995,2500,2505,2510,2500,8452
|
|
20231213,143000,7173537835,2505,2510,2510,2500,6563
|
|
20231213,142900,7157124920,2510,2510,2510,2505,7014
|
|
20231213,142800,7139551985,2510,2505,2510,2505,5622
|
|
20231213,142700,7125450225,2505,2505,2510,2500,15318
|
|
20231213,142600,7087128555,2505,2505,2505,2500,11797
|
|
20231213,142500,7057577570,2500,2500,2505,2500,3635
|
|
20231213,142400,7048489460,2500,2505,2505,2500,3877
|
|
20231213,142300,7038778500,2505,2505,2505,2500,2937
|
|
20231213,142200,7031435300,2500,2505,2505,2500,1261
|
|
20231213,142100,7028282155,2505,2505,2510,2500,1712
|
|
20231213,142000,7023996020,2510,2500,2510,2500,2020
|
|
20231213,141900,7018940170,2500,2505,2510,2500,4923
|
|
20231213,141800,7006618575,2505,2505,2505,2505,2819
|
|
20231213,141700,6999556980,2505,2505,2505,2505,1216
|
|
20231213,141600,6996510900,2505,2505,2505,2500,11960
|
|
20231213,141500,6966552985,2500,2505,2505,2500,7747
|
|
20231213,141400,6947162315,2505,2500,2505,2500,752
|
|
20231213,141300,6945281090,2500,2500,2505,2500,1599
|
|
20231213,141200,6941278315,2505,2505,2505,2500,1224
|
|
20231213,141100,6938212695,2500,2505,2505,2500,5506
|
|
20231213,141000,6924422795,2505,2500,2505,2500,3486
|
|
20231213,140900,6915702755,2500,2505,2505,2500,523
|
|
20231213,140800,6914393165,2505,2505,2505,2500,7263
|
|
20231213,140700,6896201850,2505,2500,2505,2500,3462
|
|
20231213,140600,6887542050,2500,2505,2505,2500,8727
|
|
20231213,140500,6865719320,2505,2505,2510,2505,3096
|
|
20231213,140400,6857963835,2505,2505,2505,2505,3022
|
|
20231213,140300,6850393725,2505,2505,2505,2505,2401
|
|
20231213,140200,6844379220,2505,2505,2505,2505,1036
|
|
20231213,140100,6841784040,2505,2505,2505,2500,748
|
|
20231213,140000,6839911835,2505,2510,2510,2500,27664
|
|
20231213,135900,6770693890,2510,2510,2510,2505,1775
|
|
20231213,135800,6766239870,2510,2510,2510,2505,344
|
|
20231213,135700,6765377930,2510,2510,2510,2510,2
|
|
20231213,135600,6765372910,2510,2505,2510,2505,1389
|
|
20231213,135500,6761892795,2505,2500,2505,2500,3039
|
|
20231213,135400,6754286430,2500,2500,2505,2500,4927
|
|
20231213,135300,6741968145,2505,2510,2510,2505,7942
|
|
20231213,135200,6722072910,2510,2505,2510,2505,3844
|
|
20231213,135100,6712443670,2505,2505,2510,2505,5961
|
|
20231213,135000,6697511360,2505,2505,2505,2500,4543
|
|
20231213,134900,6686142285,2505,2505,2505,2500,1904
|
|
20231213,134800,6681377765,2505,2505,2505,2505,2332
|
|
20231213,134700,6675536105,2500,2505,2505,2500,5864
|
|
20231213,134600,6660873290,2505,2505,2505,2505,456
|
|
20231213,134500,6659731010,2500,2510,2510,2500,11980
|
|
20231213,134400,6629719915,2505,2505,2510,2505,999
|
|
20231213,134300,6627217055,2505,2510,2510,2505,1362
|
|
20231213,134200,6623804940,2510,2510,2510,2500,1109
|
|
20231213,134100,6621027120,2505,2505,2505,2500,2145
|
|
20231213,134000,6615653920,2505,2505,2505,2500,2839
|
|
20231213,133900,6608542450,2505,2505,2505,2500,23221
|
|
20231213,133800,6550384750,2505,2505,2505,2500,5063
|
|
20231213,133700,6537707950,2500,2510,2510,2500,24615
|
|
20231213,133600,6476051750,2510,2510,2510,2505,17228
|
|
20231213,133500,6432889470,2510,2505,2510,2505,142
|
|
20231213,133400,6432533400,2505,2505,2505,2505,1960
|
|
20231213,133300,6427623600,2505,2510,2510,2505,1253
|
|
20231213,133200,6424484570,2510,2510,2510,2510,146
|
|
20231213,133100,6424118110,2510,2510,2510,2505,931
|
|
20231213,133000,6421782255,2510,2510,2510,2510,130
|
|
20231213,132900,6421455955,2510,2500,2510,2500,1679
|
|
20231213,132800,6417249895,2500,2505,2510,2500,5862
|
|
20231213,132700,6402580580,2505,2510,2510,2505,5354
|
|
20231213,132600,6389167305,2510,2510,2510,2505,778
|
|
20231213,132500,6387218400,2510,2505,2510,2505,4423
|
|
20231213,132400,6376126670,2510,2510,2510,2510,215
|
|
20231213,132300,6375587020,2510,2505,2510,2505,2492
|
|
20231213,132200,6369339560,2510,2505,2510,2505,3630
|
|
20231213,132100,6360246395,2505,2505,2505,2505,1560
|
|
20231213,132000,6356338595,2505,2505,2505,2500,1036
|
|
20231213,131900,6353746275,2505,2505,2505,2500,5031
|
|
20231213,131800,6341161120,2505,2505,2505,2500,4670
|
|
20231213,131700,6329464270,2505,2505,2505,2500,6116
|
|
20231213,131600,6314147265,2505,2505,2505,2500,14948
|
|
20231213,131500,6276718885,2505,2510,2510,2505,28051
|
|
20231213,131400,6206450975,2510,2505,2510,2505,1631
|
|
20231213,131300,6202360345,2510,2505,2510,2505,525
|
|
20231213,131200,6201043855,2510,2510,2510,2505,1883
|
|
20231213,131100,6196319530,2505,2510,2510,2505,5634
|
|
20231213,131000,6182201015,2505,2510,2510,2505,258
|
|
20231213,130900,6181554090,2510,2510,2510,2505,4173
|
|
20231213,130800,6171096765,2510,2505,2510,2505,1903
|
|
20231213,130700,6166324240,2510,2510,2510,2505,556
|
|
20231213,130600,6164930180,2510,2510,2510,2505,1236
|
|
20231213,130500,6161828495,2505,2510,2510,2505,730
|
|
20231213,130400,6159996345,2505,2505,2510,2505,10512
|
|
20231213,130300,6133638520,2505,2505,2505,2505,3840
|
|
20231213,130200,6124019320,2505,2505,2510,2505,3744
|
|
20231213,130100,6114640295,2510,2510,2510,2510,5397
|
|
20231213,130000,6101093825,2510,2510,2510,2510,2521
|
|
20231213,125900,6094766115,2510,2510,2515,2505,7068
|
|
20231213,125800,6077034850,2510,2510,2510,2510,434
|
|
20231213,125700,6075945510,2510,2505,2510,2505,543
|
|
20231213,125600,6074583980,2510,2510,2510,2510,1226
|
|
20231213,125500,6071506720,2510,2510,2510,2510,1705
|
|
20231213,125400,6067227170,2510,2510,2510,2505,6092
|
|
20231213,125300,6051936755,2515,2510,2515,2510,347
|
|
20231213,125200,6051065685,2510,2510,2515,2510,9535
|
|
20231213,125100,6027086565,2510,2510,2510,2510,23718
|
|
20231213,125000,5967554385,2510,2510,2510,2505,1850
|
|
20231213,124900,5962910965,2510,2510,2510,2505,1428
|
|
20231213,124800,5959333785,2510,2510,2510,2510,5427
|
|
20231213,124700,5945712015,2510,2510,2510,2505,795
|
|
20231213,124600,5943716590,2510,2510,2510,2510,702
|
|
20231213,124500,5941954570,2510,2510,2510,2505,5311
|
|
20231213,124400,5928624015,2510,2510,2510,2505,1412
|
|
20231213,124300,5925080095,2510,2510,2510,2505,3024
|
|
20231213,124200,5917504655,2510,2510,2510,2510,662
|
|
20231213,124100,5915843035,2510,2510,2510,2505,8723
|
|
20231213,124000,5893948455,2510,2515,2515,2510,6362
|
|
20231213,123900,5877976150,2515,2515,2515,2515,772
|
|
20231213,123800,5876034570,2515,2510,2515,2510,573
|
|
20231213,123700,5874593975,2515,2515,2515,2510,898
|
|
20231213,123600,5872335535,2515,2515,2515,2515,8193
|
|
20231213,123500,5851730140,2510,2510,2515,2510,10975
|
|
20231213,123400,5824182820,2510,2505,2510,2505,107
|
|
20231213,123300,5823914310,2505,2510,2510,2505,417
|
|
20231213,123200,5822867720,2510,2510,2510,2505,751
|
|
20231213,123100,5820986150,2510,2510,2510,2510,34
|
|
20231213,123000,5820900810,2505,2510,2510,2505,2735
|
|
20231213,122900,5814047855,2510,2510,2510,2505,154
|
|
20231213,122800,5813661540,2510,2510,2510,2505,10276
|
|
20231213,122700,5787919280,2510,2510,2510,2505,1136
|
|
20231213,122600,5785068020,2510,2510,2510,2505,4811
|
|
20231213,122500,5772993335,2505,2505,2510,2505,2292
|
|
20231213,122400,5767251205,2505,2505,2510,2505,3927
|
|
20231213,122300,5757396915,2505,2510,2510,2505,1830
|
|
20231213,122200,5752809645,2510,2505,2510,2505,1175
|
|
20231213,122100,5749864340,2505,2510,2515,2505,5142
|
|
20231213,122000,5736981865,2510,2510,2515,2510,1777
|
|
20231213,121900,5732521585,2515,2510,2515,2510,16264
|
|
20231213,121800,5691698935,2510,2515,2515,2510,2829
|
|
20231213,121700,5684597385,2515,2515,2515,2515,2647
|
|
20231213,121600,5677940180,2515,2510,2515,2510,2584
|
|
20231213,121500,5671451420,2515,2515,2515,2515,3180
|
|
20231213,121400,5663453720,2515,2515,2515,2515,1567
|
|
20231213,121300,5659512715,2515,2515,2515,2510,21914
|
|
20231213,121200,5604402820,2515,2520,2520,2510,18895
|
|
20231213,121100,5556872700,2515,2520,2520,2515,5158
|
|
20231213,121000,5543878040,2515,2515,2520,2510,7645
|
|
20231213,120900,5524648525,2510,2505,2515,2505,7539
|
|
20231213,120800,5505713080,2510,2505,2510,2505,15168
|
|
20231213,120700,5467687055,2510,2505,2510,2500,20891
|
|
20231213,120600,5415342000,2500,2505,2505,2500,3342
|
|
20231213,120500,5406976040,2500,2500,2505,2500,1487
|
|
20231213,120400,5403258030,2505,2505,2510,2500,6692
|
|
20231213,120300,5386503265,2505,2505,2510,2500,7337
|
|
20231213,120200,5368128335,2500,2505,2510,2500,17008
|
|
20231213,120100,5325558710,2505,2505,2510,2505,2997
|
|
20231213,120000,5318051210,2510,2505,2510,2505,749
|
|
20231213,115900,5316173785,2505,2505,2505,2505,26436
|
|
20231213,115800,5249951605,2505,2505,2505,2505,3230
|
|
20231213,115700,5241860455,2505,2505,2510,2505,4119
|
|
20231213,115600,5231542295,2510,2510,2510,2505,179
|
|
20231213,115500,5231093565,2510,2510,2510,2505,1890
|
|
20231213,115400,5226350815,2510,2505,2510,2505,1902
|
|
20231213,115300,5221577415,2510,2510,2510,2510,934
|
|
20231213,115200,5219233075,2510,2510,2510,2510,3370
|
|
20231213,115100,5210774375,2510,2515,2515,2510,846
|
|
20231213,115000,5208649610,2515,2515,2520,2510,11164
|
|
20231213,114900,5180563095,2510,2510,2510,2505,5358
|
|
20231213,114800,5167137285,2510,2510,2510,2510,339
|
|
20231213,114700,5166286395,2510,2510,2510,2505,327
|
|
20231213,114600,5165466150,2510,2510,2510,2505,13195
|
|
20231213,114500,5132347850,2510,2510,2510,2510,2750
|
|
20231213,114400,5125445350,2510,2505,2510,2505,5182
|
|
20231213,114300,5112458935,2505,2510,2510,2505,4071
|
|
20231213,114200,5102260870,2510,2510,2510,2505,110
|
|
20231213,114100,5101984920,2505,2505,2510,2505,1104
|
|
20231213,114000,5099216405,2505,2505,2505,2505,6929
|
|
20231213,113900,5081859260,2505,2500,2505,2500,6567
|
|
20231213,113800,5065412425,2505,2500,2505,2500,7569
|
|
20231213,113700,5046480240,2505,2500,2505,2500,1884
|
|
20231213,113600,5041760870,2500,2510,2510,2500,4657
|
|
20231213,113500,5030095035,2505,2505,2510,2500,7536
|
|
20231213,113400,5011218350,2505,2505,2505,2500,2979
|
|
20231213,113300,5003765455,2505,2500,2505,2500,2307
|
|
20231213,113200,4997989765,2500,2500,2510,2500,7535
|
|
20231213,113100,4979127185,2505,2515,2515,2500,44276
|
|
20231213,113000,4868216710,2515,2505,2515,2505,6537
|
|
20231213,112900,4851812895,2510,2510,2515,2505,3201
|
|
20231213,112800,4843774705,2515,2510,2515,2510,6604
|
|
20231213,112700,4827198640,2510,2510,2515,2505,10268
|
|
20231213,112600,4801443380,2515,2510,2515,2505,9450
|
|
20231213,112500,4777721780,2505,2510,2515,2505,4550
|
|
20231213,112400,4766303500,2515,2510,2515,2510,3150
|
|
20231213,112300,4758395750,2510,2510,2510,2505,8987
|
|
20231213,112200,4735841430,2510,2510,2510,2505,3574
|
|
20231213,112100,4726874195,2510,2510,2515,2505,3411
|
|
20231213,112000,4718319795,2505,2515,2515,2505,51251
|
|
20231213,111900,4589911235,2515,2510,2515,2510,479
|
|
20231213,111800,4588708440,2515,2510,2515,2505,9590
|
|
20231213,111700,4564618955,2510,2510,2510,2505,5735
|
|
20231213,111600,4550224120,2510,2515,2515,2505,2839
|
|
20231213,111500,4543106205,2515,2515,2515,2510,1310
|
|
20231213,111400,4539816020,2515,2510,2515,2510,761
|
|
20231213,111300,4537905720,2510,2510,2515,2510,4548
|
|
20231213,111200,4526490045,2510,2515,2515,2510,927
|
|
20231213,111100,4524160460,2515,2515,2515,2510,15559
|
|
20231213,111000,4485103510,2510,2515,2515,2510,1397
|
|
20231213,110900,4481596735,2515,2515,2515,2510,778
|
|
20231213,110800,4479640140,2510,2515,2515,2510,35035
|
|
20231213,110700,4391696965,2510,2515,2515,2510,3000
|
|
20231213,110600,4384163120,2515,2510,2515,2510,1223
|
|
20231213,110500,4381090650,2510,2515,2520,2510,10758
|
|
20231213,110400,4354034265,2515,2520,2520,2515,5573
|
|
20231213,110300,4340011355,2520,2520,2520,2515,178
|
|
20231213,110200,4339562845,2525,2525,2525,2520,943
|
|
20231213,110100,4337186450,2525,2515,2525,2515,2092
|
|
20231213,110000,4331921735,2520,2525,2525,2520,3909
|
|
20231213,105900,4322067545,2525,2520,2525,2520,10194
|
|
20231213,105800,4296377800,2515,2515,2515,2515,1063
|
|
20231213,105700,4293704355,2515,2515,2515,2510,4166
|
|
20231213,105600,4283229410,2515,2515,2515,2510,5186
|
|
20231213,105500,4270197750,2515,2520,2520,2515,1664
|
|
20231213,105400,4266008140,2520,2515,2520,2510,3211
|
|
20231213,105300,4257932660,2510,2515,2515,2510,7962
|
|
20231213,105200,4237931805,2515,2515,2515,2515,2524
|
|
20231213,105100,4231583945,2515,2515,2515,2515,443
|
|
20231213,105000,4230469800,2515,2515,2520,2510,6325
|
|
20231213,104900,4214574545,2515,2510,2515,2510,6784
|
|
20231213,104800,4197540175,2515,2515,2515,2510,1627
|
|
20231213,104700,4193451780,2510,2510,2515,2510,12414
|
|
20231213,104600,4162292635,2515,2515,2515,2510,440
|
|
20231213,104500,4161186310,2510,2510,2510,2510,664
|
|
20231213,104400,4159519670,2515,2510,2515,2505,6872
|
|
20231213,104300,4142283695,2510,2510,2520,2510,8291
|
|
20231213,104200,4121465835,2515,2515,2520,2510,31930
|
|
20231213,104100,4041252575,2515,2515,2520,2515,19278
|
|
20231213,104000,3992749095,2520,2515,2520,2515,2229
|
|
20231213,103900,3987138100,2515,2520,2520,2515,3652
|
|
20231213,103800,3977939705,2520,2525,2525,2520,3226
|
|
20231213,103700,3969808855,2525,2520,2525,2520,11413
|
|
20231213,103600,3941047000,2520,2520,2525,2520,514
|
|
20231213,103500,3939750650,2520,2515,2525,2515,3214
|
|
20231213,103400,3931651325,2520,2520,2520,2515,4431
|
|
20231213,103300,3920494945,2520,2520,2520,2515,3892
|
|
20231213,103200,3910687115,2520,2520,2520,2520,2551
|
|
20231213,103100,3904258595,2520,2520,2520,2520,9052
|
|
20231213,103000,3881447555,2520,2515,2520,2515,2755
|
|
20231213,102900,3874510365,2515,2515,2515,2510,729
|
|
20231213,102800,3872677430,2515,2515,2515,2515,4117
|
|
20231213,102700,3862323175,2515,2515,2515,2510,217
|
|
20231213,102600,3861777650,2510,2510,2515,2510,8448
|
|
20231213,102500,3840573120,2510,2510,2510,2505,4201
|
|
20231213,102400,3830030910,2505,2510,2510,2505,5572
|
|
20231213,102300,3816050200,2510,2510,2510,2510,11045
|
|
20231213,102200,3788327250,2505,2510,2510,2505,2849
|
|
20231213,102100,3781176265,2510,2515,2515,2510,16958
|
|
20231213,102000,3738611130,2515,2515,2515,2510,2735
|
|
20231213,101900,3731737380,2515,2520,2520,2515,19179
|
|
20231213,101800,3683490040,2520,2515,2520,2515,859
|
|
20231213,101700,3681329355,2515,2515,2515,2510,7042
|
|
20231213,101600,3663618730,2515,2515,2515,2510,1019
|
|
20231213,101500,3661059945,2515,2520,2520,2510,15054
|
|
20231213,101400,3623240330,2515,2515,2520,2515,2762
|
|
20231213,101300,3616293875,2515,2515,2515,2510,3060
|
|
20231213,101200,3608600900,2515,2515,2515,2510,10785
|
|
20231213,101100,3581508575,2515,2515,2515,2510,1898
|
|
20231213,101000,3576737790,2515,2515,2515,2510,4954
|
|
20231213,100900,3564280480,2515,2515,2515,2510,6217
|
|
20231213,100800,3548670715,2515,2510,2515,2510,2144
|
|
20231213,100700,3543284055,2510,2515,2515,2510,3474
|
|
20231213,100600,3534563950,2515,2515,2515,2510,2072
|
|
20231213,100500,3529355515,2515,2510,2515,2510,3739
|
|
20231213,100400,3519965730,2510,2515,2515,2510,2816
|
|
20231213,100300,3512893990,2515,2510,2520,2510,2941
|
|
20231213,100200,3505508320,2510,2505,2520,2505,17009
|
|
20231213,100100,3462810560,2510,2515,2520,2505,21485
|
|
20231213,100000,3408889015,2515,2520,2520,2515,5262
|
|
20231213,095900,3395654990,2515,2515,2520,2515,6169
|
|
20231213,095800,3380135525,2520,2530,2530,2520,33924
|
|
20231213,095700,3294557610,2530,2525,2530,2525,1762
|
|
20231213,095600,3290099755,2530,2530,2530,2525,404
|
|
20231213,095500,3289077680,2530,2520,2530,2520,4211
|
|
20231213,095400,3278439950,2525,2520,2525,2520,2699
|
|
20231213,095300,3271636485,2520,2520,2520,2515,4733
|
|
20231213,095200,3259726190,2520,2520,2520,2515,945
|
|
20231213,095100,3257346790,2520,2520,2520,2515,2500
|
|
20231213,095000,3251050790,2515,2510,2520,2510,3525
|
|
20231213,094900,3242192240,2515,2510,2515,2510,9690
|
|
20231213,094800,3217864410,2510,2510,2515,2505,8258
|
|
20231213,094700,3197141065,2510,2510,2510,2505,25916
|
|
20231213,094600,3132181730,2510,2515,2515,2510,22107
|
|
20231213,094500,3076685295,2515,2515,2515,2510,6857
|
|
20231213,094400,3059442940,2515,2515,2520,2515,8233
|
|
20231213,094300,3038734385,2515,2515,2520,2515,6291
|
|
20231213,094200,3022912235,2515,2515,2520,2515,4592
|
|
20231213,094100,3011353100,2515,2520,2520,2515,8821
|
|
20231213,094000,2989167280,2520,2520,2525,2515,7169
|
|
20231213,093900,2971102380,2520,2515,2520,2515,6714
|
|
20231213,093800,2954189500,2520,2510,2520,2510,5978
|
|
20231213,093700,2939153335,2510,2510,2510,2505,31390
|
|
20231213,093600,2860448595,2515,2510,2515,2505,71995
|
|
20231213,093500,2679965150,2510,2510,2510,2505,24242
|
|
20231213,093400,2619185480,2510,2510,2515,2510,12098
|
|
20231213,093300,2588810955,2510,2510,2520,2505,38083
|
|
20231213,093200,2493138640,2515,2515,2520,2510,26313
|
|
20231213,093100,2427016050,2515,2520,2520,2510,17780
|
|
20231213,093000,2382298595,2515,2520,2520,2515,12114
|
|
20231213,092900,2351828435,2520,2525,2530,2515,21161
|
|
20231213,092800,2298481660,2525,2530,2530,2525,7200
|
|
20231213,092700,2280299715,2530,2510,2530,2510,19001
|
|
20231213,092600,2232433875,2510,2535,2535,2510,93690
|
|
20231213,092500,1996182600,2530,2540,2540,2530,47929
|
|
20231213,092400,1874756960,2535,2540,2540,2535,22451
|
|
20231213,092300,1817734675,2540,2555,2555,2540,98248
|
|
20231213,092200,1567760465,2555,2555,2555,2550,6901
|
|
20231213,092100,1550140415,2555,2550,2560,2550,4229
|
|
20231213,092000,1539327140,2550,2550,2555,2550,6006
|
|
20231213,091900,1523990650,2555,2550,2555,2550,4058
|
|
20231213,091800,1513640390,2550,2545,2550,2545,13400
|
|
20231213,091700,1479502935,2545,2550,2550,2540,25283
|
|
20231213,091600,1415148250,2545,2545,2550,2540,58992
|
|
20231213,091500,1265236560,2545,2550,2550,2545,7156
|
|
20231213,091400,1247021975,2545,2550,2550,2545,9492
|
|
20231213,091300,1222861675,2550,2545,2550,2540,8966
|
|
20231213,091200,1200041210,2545,2540,2550,2540,11144
|
|
20231213,091100,1171702040,2545,2545,2545,2540,44501
|
|
20231213,091000,1058596105,2550,2550,2555,2545,58363
|
|
20231213,090900,909832175,2555,2565,2570,2550,89124
|
|
20231213,090800,681756735,2565,2565,2575,2565,26185
|
|
20231213,090700,614522980,2570,2570,2575,2570,11703
|
|
20231213,090600,584446235,2570,2570,2575,2570,16081
|
|
20231213,090500,543109285,2575,2570,2575,2565,9895
|
|
20231213,090400,517687480,2570,2575,2575,2565,26514
|
|
20231213,090300,449556950,2575,2565,2580,2560,37133
|
|
20231213,090200,354241415,2560,2560,2580,2555,38579
|
|
20231213,090100,255349725,2560,2585,2590,2560,36255
|
|
20231213,090000,162008545,2590,2605,2605,2580,60574
|