577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,183300,6462356865,2510,2510,2510,2510,0
|
|
20231214,183200,6462356865,2510,2510,2510,2510,0
|
|
20231214,183100,6462356865,2510,2510,2510,2510,0
|
|
20231214,183000,6462356865,2510,2510,2510,2510,0
|
|
20231214,182900,6462356865,2510,2510,2510,2510,0
|
|
20231214,182800,6462356865,2510,2510,2510,2510,0
|
|
20231214,182700,6462356865,2510,2510,2510,2510,0
|
|
20231214,182600,6462356865,2510,2510,2510,2510,0
|
|
20231214,182500,6462356865,2510,2510,2510,2510,0
|
|
20231214,182400,6462356865,2510,2510,2510,2510,0
|
|
20231214,182300,6462356865,2510,2510,2510,2510,0
|
|
20231214,182200,6462356865,2510,2510,2510,2510,0
|
|
20231214,182100,6462356865,2510,2510,2510,2510,0
|
|
20231214,182000,6462356865,2510,2510,2510,2510,0
|
|
20231214,181900,6462356865,2510,2510,2510,2510,0
|
|
20231214,181800,6462356865,2510,2510,2510,2510,0
|
|
20231214,181700,6462356865,2510,2510,2510,2510,0
|
|
20231214,181600,6462356865,2510,2510,2510,2510,0
|
|
20231214,181500,6462356865,2510,2510,2510,2510,0
|
|
20231214,181400,6462356865,2510,2510,2510,2510,0
|
|
20231214,181300,6462356865,2510,2510,2510,2510,0
|
|
20231214,181200,6462356865,2510,2510,2510,2510,0
|
|
20231214,181100,6462356865,2510,2510,2510,2510,0
|
|
20231214,181000,6462356865,2510,2510,2510,2510,0
|
|
20231214,180900,6462356865,2510,2510,2510,2510,0
|
|
20231214,180800,6462356865,2510,2510,2510,2510,0
|
|
20231214,180700,6462356865,2510,2510,2510,2510,0
|
|
20231214,180600,6462356865,2510,2510,2510,2510,0
|
|
20231214,180500,6462356865,2510,2510,2510,2510,0
|
|
20231214,180400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,180300,6462356865,2510,2510,2510,2510,0
|
|
20231214,180200,6462356865,2510,2510,2510,2510,0
|
|
20231214,180100,6462356865,2510,2510,2510,2510,0
|
|
20231214,180000,6462356865,2510,2510,2510,2510,0
|
|
20231214,175900,6462356865,2510,2510,2510,2510,0
|
|
20231214,175800,6462356865,2510,2510,2510,2510,0
|
|
20231214,175700,6462356865,2510,2510,2510,2510,0
|
|
20231214,175600,6462356865,2510,2510,2510,2510,0
|
|
20231214,175500,6462356865,2510,2510,2510,2510,0
|
|
20231214,175400,6462356865,2510,2510,2510,2510,0
|
|
20231214,175300,6462356865,2510,2510,2510,2510,0
|
|
20231214,175200,6462356865,2510,2510,2510,2510,0
|
|
20231214,175100,6462356865,2510,2510,2510,2510,0
|
|
20231214,175000,6462356865,2510,2510,2510,2510,0
|
|
20231214,174900,6462356865,2510,2510,2510,2510,0
|
|
20231214,174800,6462356865,2510,2510,2510,2510,0
|
|
20231214,174700,6462356865,2510,2510,2510,2510,0
|
|
20231214,174600,6462356865,2510,2510,2510,2510,0
|
|
20231214,174500,6462356865,2510,2510,2510,2510,0
|
|
20231214,174400,6462356865,2510,2510,2510,2510,0
|
|
20231214,174300,6462356865,2510,2510,2510,2510,0
|
|
20231214,174200,6462356865,2510,2510,2510,2510,0
|
|
20231214,174100,6462356865,2510,2510,2510,2510,0
|
|
20231214,174000,6462356865,2510,2510,2510,2510,0
|
|
20231214,173900,6462356865,2510,2510,2510,2510,0
|
|
20231214,173800,6462356865,2510,2510,2510,2510,0
|
|
20231214,173700,6462356865,2510,2510,2510,2510,0
|
|
20231214,173600,6462356865,2510,2510,2510,2510,0
|
|
20231214,173500,6462356865,2510,2510,2510,2510,0
|
|
20231214,173400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,173300,6462356865,2510,2510,2510,2510,0
|
|
20231214,173200,6462356865,2510,2510,2510,2510,0
|
|
20231214,173100,6462356865,2510,2510,2510,2510,0
|
|
20231214,173000,6462356865,2510,2510,2510,2510,0
|
|
20231214,172900,6462356865,2510,2510,2510,2510,0
|
|
20231214,172800,6462356865,2510,2510,2510,2510,0
|
|
20231214,172700,6462356865,2510,2510,2510,2510,0
|
|
20231214,172600,6462356865,2510,2510,2510,2510,0
|
|
20231214,172500,6462356865,2510,2510,2510,2510,0
|
|
20231214,172400,6462356865,2510,2510,2510,2510,0
|
|
20231214,172300,6462356865,2510,2510,2510,2510,0
|
|
20231214,172200,6462356865,2510,2510,2510,2510,0
|
|
20231214,172100,6462356865,2510,2510,2510,2510,0
|
|
20231214,172000,6462356865,2510,2510,2510,2510,0
|
|
20231214,171900,6462356865,2510,2510,2510,2510,0
|
|
20231214,171800,6462356865,2510,2510,2510,2510,0
|
|
20231214,171700,6462356865,2510,2510,2510,2510,0
|
|
20231214,171600,6462356865,2510,2510,2510,2510,0
|
|
20231214,171500,6462356865,2510,2510,2510,2510,0
|
|
20231214,171400,6462356865,2510,2510,2510,2510,0
|
|
20231214,171300,6462356865,2510,2510,2510,2510,0
|
|
20231214,171200,6462356865,2510,2510,2510,2510,0
|
|
20231214,171100,6462356865,2510,2510,2510,2510,0
|
|
20231214,171000,6462356865,2510,2510,2510,2510,0
|
|
20231214,170900,6462356865,2510,2510,2510,2510,0
|
|
20231214,170800,6462356865,2510,2510,2510,2510,0
|
|
20231214,170700,6462356865,2510,2510,2510,2510,0
|
|
20231214,170600,6462356865,2510,2510,2510,2510,0
|
|
20231214,170500,6462356865,2510,2510,2510,2510,0
|
|
20231214,170400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,170300,6462356865,2510,2510,2510,2510,0
|
|
20231214,170200,6462356865,2510,2510,2510,2510,0
|
|
20231214,170100,6462356865,2510,2510,2510,2510,0
|
|
20231214,170000,6462356865,2510,2510,2510,2510,0
|
|
20231214,165900,6462356865,2510,2510,2510,2510,0
|
|
20231214,165800,6462356865,2510,2510,2510,2510,0
|
|
20231214,165700,6462356865,2510,2510,2510,2510,0
|
|
20231214,165600,6462356865,2510,2510,2510,2510,0
|
|
20231214,165500,6462356865,2510,2510,2510,2510,0
|
|
20231214,165400,6462356865,2510,2510,2510,2510,0
|
|
20231214,165300,6462356865,2510,2510,2510,2510,0
|
|
20231214,165200,6462356865,2510,2510,2510,2510,0
|
|
20231214,165100,6462356865,2510,2510,2510,2510,0
|
|
20231214,165000,6462356865,2510,2510,2510,2510,0
|
|
20231214,164900,6462356865,2510,2510,2510,2510,0
|
|
20231214,164800,6462356865,2510,2510,2510,2510,0
|
|
20231214,164700,6462356865,2510,2510,2510,2510,0
|
|
20231214,164600,6462356865,2510,2510,2510,2510,0
|
|
20231214,164500,6462356865,2510,2510,2510,2510,0
|
|
20231214,164400,6462356865,2510,2510,2510,2510,0
|
|
20231214,164300,6462356865,2510,2510,2510,2510,0
|
|
20231214,164200,6462356865,2510,2510,2510,2510,0
|
|
20231214,164100,6462356865,2510,2510,2510,2510,0
|
|
20231214,164000,6462356865,2510,2510,2510,2510,0
|
|
20231214,163900,6462356865,2510,2510,2510,2510,0
|
|
20231214,163800,6462356865,2510,2510,2510,2510,0
|
|
20231214,163700,6462356865,2510,2510,2510,2510,0
|
|
20231214,163600,6462356865,2510,2510,2510,2510,0
|
|
20231214,163500,6462356865,2510,2510,2510,2510,0
|
|
20231214,163400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,163300,6462356865,2510,2510,2510,2510,0
|
|
20231214,163200,6462356865,2510,2510,2510,2510,0
|
|
20231214,163100,6462356865,2510,2510,2510,2510,0
|
|
20231214,163000,6462356865,2510,2510,2510,2510,0
|
|
20231214,162900,6462356865,2510,2510,2510,2510,0
|
|
20231214,162800,6462356865,2510,2510,2510,2510,0
|
|
20231214,162700,6462356865,2510,2510,2510,2510,0
|
|
20231214,162600,6462356865,2510,2510,2510,2510,0
|
|
20231214,162500,6462356865,2510,2510,2510,2510,0
|
|
20231214,162400,6462356865,2510,2510,2510,2510,0
|
|
20231214,162300,6462356865,2510,2510,2510,2510,0
|
|
20231214,162200,6462356865,2510,2510,2510,2510,0
|
|
20231214,162100,6462356865,2510,2510,2510,2510,0
|
|
20231214,162000,6462356865,2510,2510,2510,2510,0
|
|
20231214,161900,6462356865,2510,2510,2510,2510,0
|
|
20231214,161800,6462356865,2510,2510,2510,2510,0
|
|
20231214,161700,6462356865,2510,2510,2510,2510,0
|
|
20231214,161600,6462356865,2510,2510,2510,2510,0
|
|
20231214,161500,6462356865,2510,2510,2510,2510,0
|
|
20231214,161400,6462356865,2510,2510,2510,2510,0
|
|
20231214,161300,6462356865,2510,2510,2510,2510,0
|
|
20231214,161200,6462356865,2510,2510,2510,2510,0
|
|
20231214,161100,6462356865,2510,2510,2510,2510,0
|
|
20231214,161000,6462356865,2510,2510,2510,2510,0
|
|
20231214,160900,6462356865,2510,2510,2510,2510,0
|
|
20231214,160800,6462356865,2510,2510,2510,2510,0
|
|
20231214,160700,6462356865,2510,2510,2510,2510,0
|
|
20231214,160600,6462356865,2510,2510,2510,2510,0
|
|
20231214,160500,6462356865,2510,2510,2510,2510,0
|
|
20231214,160400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,160300,6462356865,2510,2510,2510,2510,0
|
|
20231214,160200,6462356865,2510,2510,2510,2510,0
|
|
20231214,160100,6462356865,2510,2510,2510,2510,0
|
|
20231214,160000,6462356865,2510,2510,2510,2510,0
|
|
20231214,155900,6462356865,2510,2510,2510,2510,0
|
|
20231214,155800,6462356865,2510,2510,2510,2510,0
|
|
20231214,155700,6462356865,2510,2510,2510,2510,0
|
|
20231214,155600,6462356865,2510,2510,2510,2510,0
|
|
20231214,155500,6462356865,2510,2510,2510,2510,0
|
|
20231214,155400,6462356865,2510,2510,2510,2510,0
|
|
20231214,155300,6462356865,2510,2510,2510,2510,0
|
|
20231214,155200,6462356865,2510,2510,2510,2510,0
|
|
20231214,155100,6462356865,2510,2510,2510,2510,0
|
|
20231214,155000,6462356865,2510,2510,2510,2510,0
|
|
20231214,154900,6462356865,2510,2510,2510,2510,0
|
|
20231214,154800,6462356865,2510,2510,2510,2510,0
|
|
20231214,154700,6462356865,2510,2510,2510,2510,0
|
|
20231214,154600,6462356865,2510,2510,2510,2510,0
|
|
20231214,154500,6462356865,2510,2510,2510,2510,0
|
|
20231214,154400,6462356865,2510,2510,2510,2510,0
|
|
20231214,154300,6462356865,2510,2510,2510,2510,0
|
|
20231214,154200,6462356865,2510,2510,2510,2510,0
|
|
20231214,154100,6462356865,2510,2510,2510,2510,0
|
|
20231214,154000,6462356865,2510,2510,2510,2510,0
|
|
20231214,153900,6462356865,2510,2510,2510,2510,0
|
|
20231214,153800,6462356865,2510,2510,2510,2510,0
|
|
20231214,153700,6462356865,2510,2510,2510,2510,0
|
|
20231214,153600,6462356865,2510,2510,2510,2510,0
|
|
20231214,153500,6462356865,2510,2510,2510,2510,0
|
|
20231214,153400,6462356865,2510,2510,2510,2510,45585
|
|
20231214,153300,6462356865,2510,2510,2510,2510,0
|
|
20231214,153200,6462356865,2510,2510,2510,2510,0
|
|
20231214,153100,6462356865,2510,2510,2510,2510,0
|
|
20231214,153000,6462356865,2510,2510,2510,2510,45585
|
|
20231214,152900,6347938515,2510,2510,2510,2510,0
|
|
20231214,152800,6347938515,2510,2510,2510,2510,0
|
|
20231214,152700,6347938515,2510,2510,2510,2510,0
|
|
20231214,152600,6347938515,2510,2510,2510,2510,0
|
|
20231214,152500,6347938515,2510,2510,2510,2510,0
|
|
20231214,152400,6347938515,2510,2510,2510,2510,0
|
|
20231214,152300,6347938515,2510,2510,2510,2510,0
|
|
20231214,152200,6347938515,2510,2510,2510,2510,0
|
|
20231214,152100,6347938515,2510,2510,2510,2510,0
|
|
20231214,152000,6347938515,2510,2510,2510,2510,0
|
|
20231214,151900,6347938515,2510,2505,2510,2500,3887
|
|
20231214,151800,6338201600,2505,2500,2510,2500,8242
|
|
20231214,151700,6317564225,2500,2505,2505,2500,5060
|
|
20231214,151600,6304900055,2505,2500,2505,2500,3934
|
|
20231214,151500,6295053885,2505,2500,2505,2500,2685
|
|
20231214,151400,6288328025,2500,2505,2505,2500,488
|
|
20231214,151300,6287105710,2505,2505,2510,2500,16863
|
|
20231214,151200,6244863925,2505,2505,2510,2505,3580
|
|
20231214,151100,6235895770,2505,2505,2510,2505,2235
|
|
20231214,151000,6230296535,2505,2505,2505,2505,1350
|
|
20231214,150900,6226914785,2505,2510,2510,2505,2296
|
|
20231214,150800,6221161930,2510,2505,2510,2505,11880
|
|
20231214,150700,6191402525,2505,2510,2510,2505,3080
|
|
20231214,150600,6183674685,2505,2505,2505,2505,200
|
|
20231214,150500,6183173685,2505,2505,2510,2505,2055
|
|
20231214,150400,6178025900,2505,2505,2510,2505,399
|
|
20231214,150300,6177026180,2505,2505,2505,2500,7141
|
|
20231214,150200,6159138480,2505,2505,2505,2500,1108
|
|
20231214,150100,6156364945,2505,2505,2505,2500,6146
|
|
20231214,150000,6140970215,2505,2500,2505,2500,12661
|
|
20231214,145900,6109296505,2500,2500,2505,2500,7165
|
|
20231214,145800,6091377730,2500,2505,2505,2500,3285
|
|
20231214,145700,6083151850,2505,2505,2505,2500,3136
|
|
20231214,145600,6075297670,2505,2500,2505,2500,7387
|
|
20231214,145500,6056811485,2500,2505,2510,2500,8546
|
|
20231214,145400,6035405230,2505,2510,2510,2505,4154
|
|
20231214,145300,6024999455,2505,2500,2505,2500,5992
|
|
20231214,145200,6010000545,2505,2500,2505,2500,11182
|
|
20231214,145100,5982035520,2505,2505,2510,2505,13875
|
|
20231214,145000,5947268845,2505,2505,2505,2505,3295
|
|
20231214,144900,5939014870,2505,2505,2505,2505,2013
|
|
20231214,144800,5933972305,2505,2505,2505,2505,642
|
|
20231214,144700,5932364095,2505,2510,2510,2505,1568
|
|
20231214,144600,5928436240,2505,2505,2505,2500,3043
|
|
20231214,144500,5920813530,2505,2505,2510,2505,1130
|
|
20231214,144400,5917982375,2505,2505,2510,2505,1418
|
|
20231214,144300,5914430280,2505,2500,2505,2500,1706
|
|
20231214,144200,5910161330,2505,2505,2505,2500,817
|
|
20231214,144100,5908117385,2505,2500,2505,2500,4267
|
|
20231214,144000,5897440075,2505,2505,2505,2500,2555
|
|
20231214,143900,5891050800,2500,2510,2510,2500,6931
|
|
20231214,143800,5873713515,2500,2500,2510,2500,4840
|
|
20231214,143700,5861613305,2510,2505,2510,2500,1423
|
|
20231214,143600,5858052485,2510,2505,2510,2500,6689
|
|
20231214,143500,5841295490,2505,2500,2505,2500,4945
|
|
20231214,143400,5828924395,2505,2505,2505,2500,1400
|
|
20231214,143300,5825418445,2505,2505,2505,2505,884
|
|
20231214,143200,5823204025,2505,2505,2505,2500,9291
|
|
20231214,143100,5799961250,2505,2510,2510,2505,16237
|
|
20231214,143000,5759268380,2510,2505,2510,2505,489
|
|
20231214,142900,5758043425,2505,2505,2505,2505,420
|
|
20231214,142800,5756991325,2505,2505,2505,2505,2555
|
|
20231214,142700,5750591050,2510,2505,2510,2505,824
|
|
20231214,142600,5748525460,2510,2505,2510,2505,179
|
|
20231214,142500,5748076260,2505,2510,2510,2505,1664
|
|
20231214,142400,5743903800,2505,2505,2505,2505,28690
|
|
20231214,142300,5672035350,2510,2510,2510,2505,1258
|
|
20231214,142200,5668879520,2510,2510,2510,2505,451
|
|
20231214,142100,5667748010,2510,2510,2510,2510,5075
|
|
20231214,142000,5655009760,2510,2505,2510,2505,599
|
|
20231214,141900,5653508775,2510,2505,2510,2505,2069
|
|
20231214,141800,5648325750,2505,2510,2510,2505,68
|
|
20231214,141700,5648155325,2505,2505,2505,2505,63
|
|
20231214,141600,5647997510,2505,2505,2505,2505,1891
|
|
20231214,141500,5643260555,2510,2510,2510,2510,12
|
|
20231214,141400,5643230435,2505,2510,2510,2505,506
|
|
20231214,141300,5641962805,2510,2510,2510,2505,641
|
|
20231214,141200,5640355300,2510,2510,2510,2510,1390
|
|
20231214,141100,5636866400,2510,2515,2515,2510,11523
|
|
20231214,141000,5607938560,2510,2510,2510,2510,1014
|
|
20231214,140900,5605393420,2510,2515,2515,2510,2135
|
|
20231214,140800,5600028370,2510,2510,2510,2510,710
|
|
20231214,140700,5598246270,2510,2510,2515,2510,917
|
|
20231214,140600,5595944545,2510,2515,2515,2510,1151
|
|
20231214,140500,5593054780,2510,2510,2510,2510,601
|
|
20231214,140400,5591546270,2515,2510,2515,2510,1401
|
|
20231214,140300,5588029080,2515,2510,2515,2510,801
|
|
20231214,140200,5586015065,2515,2510,2515,2510,1015
|
|
20231214,140100,5583462365,2515,2510,2515,2510,3327
|
|
20231214,140000,5575096590,2515,2515,2515,2515,2911
|
|
20231214,135900,5567775425,2515,2515,2515,2510,806
|
|
20231214,135800,5565749350,2515,2510,2515,2510,3851
|
|
20231214,135700,5556077335,2510,2510,2515,2510,17447
|
|
20231214,135600,5512283865,2515,2510,2515,2510,2166
|
|
20231214,135500,5506842890,2515,2510,2515,2510,189
|
|
20231214,135400,5506368085,2515,2515,2515,2515,3622
|
|
20231214,135300,5497258755,2520,2515,2520,2515,1040
|
|
20231214,135200,5494641960,2515,2515,2515,2515,500
|
|
20231214,135100,5493384460,2520,2515,2520,2515,598
|
|
20231214,135000,5491880000,2520,2520,2520,2515,1595
|
|
20231214,134900,5487860720,2520,2520,2520,2515,5891
|
|
20231214,134800,5473034200,2520,2520,2520,2520,2015
|
|
20231214,134700,5467956400,2520,2520,2520,2520,1007
|
|
20231214,134600,5465418760,2520,2520,2520,2520,415
|
|
20231214,134500,5464372960,2520,2520,2520,2520,186
|
|
20231214,134400,5463904240,2520,2520,2520,2515,6360
|
|
20231214,134300,5447878660,2515,2515,2520,2510,1377
|
|
20231214,134200,5444415975,2515,2520,2520,2515,3013
|
|
20231214,134100,5436838230,2520,2515,2520,2515,4343
|
|
20231214,134000,5425897020,2520,2510,2520,2510,1834
|
|
20231214,133900,5421284950,2510,2515,2515,2510,5303
|
|
20231214,133800,5407962935,2515,2515,2515,2515,9662
|
|
20231214,133700,5383663005,2515,2515,2515,2515,1
|
|
20231214,133600,5383660490,2510,2510,2510,2510,1017
|
|
20231214,133500,5381107820,2510,2515,2515,2510,1061
|
|
20231214,133400,5378444705,2510,2515,2515,2510,335
|
|
20231214,133300,5377602535,2510,2510,2510,2510,100
|
|
20231214,133200,5377351535,2515,2515,2515,2510,518
|
|
20231214,133100,5376048815,2515,2510,2515,2510,1301
|
|
20231214,133000,5372783290,2510,2510,2510,2510,8021
|
|
20231214,132900,5352650580,2510,2510,2510,2510,6906
|
|
20231214,132800,5335316520,2505,2510,2510,2505,2234
|
|
20231214,132700,5329709505,2510,2510,2510,2505,3009
|
|
20231214,132600,5322163090,2510,2510,2510,2505,1598
|
|
20231214,132500,5318159970,2510,2505,2510,2505,95
|
|
20231214,132400,5317921540,2510,2510,2510,2505,263
|
|
20231214,132300,5317261415,2510,2510,2510,2505,2127
|
|
20231214,132200,5311925230,2510,2510,2510,2510,125
|
|
20231214,132100,5311611480,2510,2510,2510,2510,1282
|
|
20231214,132000,5308393660,2510,2510,2510,2510,110
|
|
20231214,131900,5308117560,2510,2510,2510,2510,72
|
|
20231214,131800,5307936840,2510,2510,2510,2510,385
|
|
20231214,131700,5306970490,2505,2510,2510,2505,15228
|
|
20231214,131600,5268824335,2510,2505,2510,2505,186
|
|
20231214,131500,5268357880,2510,2505,2510,2505,225
|
|
20231214,131400,5267794225,2505,2510,2510,2505,331
|
|
20231214,131300,5266963650,2510,2510,2510,2510,1021
|
|
20231214,131200,5264400940,2510,2510,2510,2510,384
|
|
20231214,131100,5263437100,2510,2505,2510,2505,216
|
|
20231214,131000,5262895440,2510,2505,2510,2505,183
|
|
20231214,130900,5262436435,2505,2510,2510,2505,5880
|
|
20231214,130800,5247706365,2510,2510,2510,2505,866
|
|
20231214,130700,5245532955,2510,2510,2510,2505,1093
|
|
20231214,130600,5242794660,2510,2505,2510,2505,1057
|
|
20231214,130500,5240141875,2505,2510,2510,2505,2660
|
|
20231214,130400,5233478225,2510,2510,2510,2505,3953
|
|
20231214,130300,5223574425,2510,2510,2510,2505,3020
|
|
20231214,130200,5216009225,2510,2510,2510,2510,53
|
|
20231214,130100,5215876195,2505,2510,2510,2505,12566
|
|
20231214,130000,5184396700,2510,2510,2510,2510,1021
|
|
20231214,125900,5181833990,2510,2510,2510,2505,142
|
|
20231214,125800,5181478245,2505,2510,2510,2505,1299
|
|
20231214,125700,5178218655,2505,2510,2510,2505,351
|
|
20231214,125600,5177337895,2510,2500,2510,2500,14696
|
|
20231214,125500,5140524450,2505,2505,2505,2505,1910
|
|
20231214,125400,5135739900,2505,2500,2505,2500,46
|
|
20231214,125300,5135624895,2500,2510,2510,2500,2200
|
|
20231214,125200,5130115925,2510,2510,2510,2505,3591
|
|
20231214,125100,5121120400,2505,2505,2510,2505,34
|
|
20231214,125000,5121035225,2505,2510,2510,2505,842
|
|
20231214,124900,5118922950,2510,2510,2510,2500,7626
|
|
20231214,124800,5099822120,2505,2510,2510,2505,1099
|
|
20231214,124700,5097064130,2510,2510,2510,2505,752
|
|
20231214,124600,5095179860,2505,2505,2505,2505,6372
|
|
20231214,124500,5079218000,2505,2505,2505,2505,3648
|
|
20231214,124400,5070079760,2505,2505,2505,2505,2263
|
|
20231214,124300,5064410945,2510,2505,2510,2500,994
|
|
20231214,124200,5061925540,2500,2505,2505,2500,16188
|
|
20231214,124100,5021410400,2505,2505,2505,2500,4777
|
|
20231214,124000,5009446520,2505,2505,2505,2505,1842
|
|
20231214,123900,5004832310,2505,2500,2505,2500,615
|
|
20231214,123800,5003291740,2505,2510,2510,2505,3512
|
|
20231214,123700,4994493070,2510,2510,2510,2510,78
|
|
20231214,123600,4994297290,2510,2505,2510,2505,3609
|
|
20231214,123500,4985256700,2505,2505,2505,2500,5221
|
|
20231214,123400,4972178595,2505,2505,2505,2500,2062
|
|
20231214,123300,4967014240,2500,2505,2505,2500,2681
|
|
20231214,123200,4960300935,2505,2505,2505,2505,3918
|
|
20231214,123100,4950486345,2505,2505,2505,2500,1741
|
|
20231214,123000,4946133740,2505,2500,2505,2500,1472
|
|
20231214,122900,4942449380,2500,2505,2505,2500,17976
|
|
20231214,122800,4897429085,2505,2505,2510,2505,813
|
|
20231214,122700,4895392465,2505,2510,2510,2505,36
|
|
20231214,122600,4895302280,2510,2510,2510,2505,2372
|
|
20231214,122500,4889348565,2510,2510,2510,2505,46
|
|
20231214,122400,4889233110,2510,2505,2510,2505,1174
|
|
20231214,122300,4886292190,2505,2510,2510,2505,183
|
|
20231214,122200,4885832865,2510,2505,2510,2505,223
|
|
20231214,122100,4885273990,2505,2505,2510,2505,3198
|
|
20231214,122000,4877258450,2510,2510,2510,2505,622
|
|
20231214,121900,4875697360,2510,2505,2510,2505,10569
|
|
20231214,121800,4849211985,2505,2510,2510,2505,439
|
|
20231214,121700,4848111775,2510,2510,2510,2505,1121
|
|
20231214,121600,4845298270,2505,2505,2510,2505,6431
|
|
20231214,121500,4829187330,2510,2510,2510,2505,932
|
|
20231214,121400,4826851360,2510,2510,2510,2505,5642
|
|
20231214,121300,4812698685,2510,2510,2510,2505,5604
|
|
20231214,121200,4798635365,2505,2510,2510,2505,1011
|
|
20231214,121100,4796097760,2510,2510,2510,2505,3441
|
|
20231214,121000,4787461850,2505,2510,2510,2505,934
|
|
20231214,120900,4785117610,2510,2505,2510,2505,87
|
|
20231214,120800,4784899255,2510,2510,2510,2510,1049
|
|
20231214,120700,4782266265,2510,2510,2510,2510,3059
|
|
20231214,120600,4774588175,2510,2510,2510,2510,192
|
|
20231214,120500,4774106255,2510,2505,2510,2505,4661
|
|
20231214,120400,4762428365,2510,2510,2510,2510,29
|
|
20231214,120300,4762355575,2510,2510,2510,2510,151
|
|
20231214,120200,4761976565,2505,2505,2510,2505,317
|
|
20231214,120100,4761182450,2505,2510,2510,2505,2489
|
|
20231214,120000,4754945225,2515,2510,2515,2505,3898
|
|
20231214,115900,4745156980,2510,2510,2510,2510,1316
|
|
20231214,115800,4741853820,2505,2505,2505,2500,278
|
|
20231214,115700,4741158030,2505,2505,2505,2500,2027
|
|
20231214,115600,4736085395,2500,2505,2505,2500,10121
|
|
20231214,115500,4710774200,2500,2500,2505,2500,2984
|
|
20231214,115400,4703312070,2500,2505,2505,2500,25649
|
|
20231214,115300,4639141520,2510,2505,2510,2505,6389
|
|
20231214,115200,4623136290,2510,2505,2510,2505,3035
|
|
20231214,115100,4615533440,2510,2510,2510,2510,6412
|
|
20231214,115000,4599439320,2510,2510,2510,2510,2792
|
|
20231214,114900,4592431400,2515,2510,2515,2510,2661
|
|
20231214,114800,4585747290,2510,2510,2515,2510,3439
|
|
20231214,114700,4577115145,2510,2510,2510,2510,1106
|
|
20231214,114600,4574339085,2510,2515,2515,2510,3276
|
|
20231214,114500,4566115905,2510,2510,2510,2510,1115
|
|
20231214,114400,4563317255,2510,2510,2515,2510,2534
|
|
20231214,114300,4556956910,2510,2510,2510,2510,2019
|
|
20231214,114200,4551889220,2510,2515,2515,2510,5214
|
|
20231214,114100,4538798500,2515,2515,2515,2510,3774
|
|
20231214,114000,4529316890,2515,2510,2515,2510,2879
|
|
20231214,113900,4522077205,2515,2515,2515,2515,3170
|
|
20231214,113800,4514104655,2510,2510,2515,2510,6433
|
|
20231214,113700,4497957820,2510,2510,2510,2505,3954
|
|
20231214,113600,4488033330,2510,2510,2510,2510,1107
|
|
20231214,113500,4485254760,2510,2505,2510,2505,4566
|
|
20231214,113400,4473794105,2510,2510,2510,2510,430
|
|
20231214,113300,4472714805,2505,2505,2510,2505,7694
|
|
20231214,113200,4453439010,2505,2505,2510,2505,1142
|
|
20231214,113100,4450575705,2510,2510,2510,2505,1713
|
|
20231214,113000,4446282430,2510,2510,2510,2510,1517
|
|
20231214,112900,4442474760,2510,2510,2510,2510,449
|
|
20231214,112800,4441347770,2505,2505,2505,2505,1592
|
|
20231214,112700,4437359810,2505,2510,2510,2505,11741
|
|
20231214,112600,4407947750,2505,2510,2510,2505,2585
|
|
20231214,112500,4401469950,2505,2505,2510,2505,23
|
|
20231214,112400,4401412325,2505,2510,2510,2505,110
|
|
20231214,112300,4401136265,2510,2505,2510,2505,11240
|
|
20231214,112200,4372979875,2510,2505,2510,2500,4194
|
|
20231214,112100,4362473890,2505,2510,2510,2500,9020
|
|
20231214,112000,4339878920,2510,2510,2510,2505,15806
|
|
20231214,111900,4300282595,2510,2505,2510,2505,2368
|
|
20231214,111800,4294347405,2510,2510,2510,2505,12753
|
|
20231214,111700,4262397380,2510,2505,2510,2505,26703
|
|
20231214,111600,4195506100,2505,2510,2510,2505,1326
|
|
20231214,111500,4192181040,2510,2510,2520,2505,6347
|
|
20231214,111400,4176258630,2510,2520,2520,2510,15169
|
|
20231214,111300,4138179030,2510,2520,2520,2510,2896
|
|
20231214,111200,4130888105,2520,2515,2520,2510,7454
|
|
20231214,111100,4112166775,2520,2515,2520,2515,521
|
|
20231214,111000,4110855130,2520,2515,2520,2515,12658
|
|
20231214,110900,4078966995,2515,2515,2515,2515,1475
|
|
20231214,110800,4075257370,2515,2520,2520,2510,31551
|
|
20231214,110700,3995913730,2525,2525,2525,2525,465
|
|
20231214,110600,3994739605,2525,2525,2525,2525,1010
|
|
20231214,110500,3992189355,2520,2520,2525,2520,6162
|
|
20231214,110400,3976660865,2520,2515,2520,2515,330
|
|
20231214,110300,3975829395,2515,2515,2520,2515,2497
|
|
20231214,110200,3969547825,2520,2515,2520,2515,13792
|
|
20231214,110100,3934812200,2520,2520,2520,2520,2735
|
|
20231214,110000,3927920000,2520,2520,2520,2515,4861
|
|
20231214,105900,3915682550,2520,2525,2525,2520,252
|
|
20231214,105800,3915046260,2525,2520,2525,2515,7411
|
|
20231214,105700,3896380200,2520,2510,2520,2510,6688
|
|
20231214,105600,3879555825,2515,2515,2515,2515,3707
|
|
20231214,105500,3870232720,2520,2515,2520,2515,3732
|
|
20231214,105400,3860836725,2515,2520,2520,2515,4296
|
|
20231214,105300,3850031780,2520,2520,2520,2520,1560
|
|
20231214,105200,3846100580,2520,2510,2520,2510,316
|
|
20231214,105100,3845305270,2510,2515,2515,2510,2916
|
|
20231214,105000,3837979075,2520,2520,2520,2510,552
|
|
20231214,104900,3836589040,2520,2520,2520,2510,6520
|
|
20231214,104800,3820194005,2520,2520,2520,2520,125
|
|
20231214,104700,3819879005,2520,2510,2520,2510,1286
|
|
20231214,104600,3816645135,2510,2510,2510,2510,4506
|
|
20231214,104500,3805335075,2510,2510,2515,2510,21933
|
|
20231214,104400,3750283065,2510,2515,2520,2510,10976
|
|
20231214,104300,3722691215,2520,2515,2525,2515,531
|
|
20231214,104200,3721352245,2520,2525,2525,2515,2898
|
|
20231214,104100,3714058335,2525,2520,2525,2515,12087
|
|
20231214,104000,3683631705,2520,2525,2525,2515,5185
|
|
20231214,103900,3670562785,2525,2520,2525,2515,5613
|
|
20231214,103800,3656425095,2520,2520,2525,2515,5884
|
|
20231214,103700,3641595040,2525,2520,2525,2515,9413
|
|
20231214,103600,3617867235,2520,2515,2520,2515,5894
|
|
20231214,103500,3603021880,2520,2520,2525,2515,3502
|
|
20231214,103400,3594195750,2525,2520,2525,2515,6101
|
|
20231214,103300,3578825120,2525,2520,2530,2515,10971
|
|
20231214,103200,3551195800,2520,2525,2530,2520,10377
|
|
20231214,103100,3525000490,2525,2520,2525,2515,4740
|
|
20231214,103000,3513052335,2520,2515,2520,2515,1542
|
|
20231214,102900,3509173040,2515,2515,2515,2515,11631
|
|
20231214,102800,3479921075,2520,2515,2520,2515,2036
|
|
20231214,102700,3474795285,2520,2525,2525,2520,4717
|
|
20231214,102600,3462905520,2525,2520,2525,2515,4542
|
|
20231214,102500,3451451195,2520,2525,2525,2520,2326
|
|
20231214,102400,3445589475,2525,2520,2525,2520,7296
|
|
20231214,102300,3427200055,2525,2525,2525,2515,8451
|
|
20231214,102200,3405941495,2515,2520,2520,2515,13403
|
|
20231214,102100,3372220420,2520,2515,2520,2515,2427
|
|
20231214,102000,3366111150,2520,2520,2520,2515,6147
|
|
20231214,101900,3350626315,2520,2525,2525,2520,15392
|
|
20231214,101800,3311798515,2530,2530,2530,2525,5497
|
|
20231214,101700,3297894965,2530,2525,2535,2520,8611
|
|
20231214,101600,3276111200,2525,2530,2530,2525,8187
|
|
20231214,101500,3255438985,2525,2530,2530,2525,11822
|
|
20231214,101400,3225588330,2530,2530,2535,2525,15896
|
|
20231214,101300,3185374545,2530,2535,2535,2530,6554
|
|
20231214,101200,3168791195,2535,2530,2535,2530,5726
|
|
20231214,101100,3154290535,2535,2530,2535,2530,8192
|
|
20231214,101000,3133564125,2535,2535,2540,2535,7032
|
|
20231214,100900,3115732615,2535,2535,2535,2535,1595
|
|
20231214,100800,3111689290,2535,2535,2540,2530,4983
|
|
20231214,100700,3099062005,2535,2535,2535,2535,7425
|
|
20231214,100600,3080239630,2540,2540,2540,2535,4826
|
|
20231214,100500,3067999415,2540,2540,2545,2540,2607
|
|
20231214,100400,3061377625,2545,2545,2545,2535,3181
|
|
20231214,100300,3053288205,2545,2545,2545,2535,6811
|
|
20231214,100200,3036009760,2545,2540,2545,2540,4880
|
|
20231214,100100,3023613560,2540,2545,2545,2540,2619
|
|
20231214,100000,3016950595,2540,2545,2545,2540,1758
|
|
20231214,095900,3012477790,2545,2550,2550,2540,751
|
|
20231214,095800,3010565900,2545,2540,2545,2540,7658
|
|
20231214,095700,2991083610,2540,2540,2545,2540,7774
|
|
20231214,095600,2971325860,2540,2540,2545,2540,2362
|
|
20231214,095500,2965326130,2540,2535,2540,2535,10924
|
|
20231214,095400,2937625490,2535,2535,2540,2535,3104
|
|
20231214,095300,2929748160,2535,2535,2540,2530,13922
|
|
20231214,095200,2894496560,2535,2540,2540,2535,6999
|
|
20231214,095100,2876734505,2540,2540,2545,2540,2176
|
|
20231214,095000,2871206525,2545,2545,2545,2540,713
|
|
20231214,094900,2869394905,2545,2540,2545,2540,8858
|
|
20231214,094800,2846872615,2540,2545,2545,2540,2356
|
|
20231214,094700,2840886860,2540,2545,2550,2530,25343
|
|
20231214,094600,2776652965,2545,2540,2545,2535,4328
|
|
20231214,094500,2765648055,2540,2540,2545,2540,1147
|
|
20231214,094400,2762734615,2540,2540,2540,2535,2215
|
|
20231214,094300,2757109670,2545,2545,2545,2530,13955
|
|
20231214,094200,2721752035,2545,2540,2545,2535,5373
|
|
20231214,094100,2708104585,2540,2540,2550,2535,11998
|
|
20231214,094000,2677629000,2540,2540,2545,2540,8673
|
|
20231214,093900,2655599565,2535,2535,2540,2530,16334
|
|
20231214,093800,2614195325,2535,2550,2550,2535,16987
|
|
20231214,093700,2570971705,2545,2545,2550,2545,2493
|
|
20231214,093600,2564616745,2545,2550,2550,2545,1984
|
|
20231214,093500,2559567270,2545,2545,2550,2545,4757
|
|
20231214,093400,2547438170,2550,2555,2555,2545,7317
|
|
20231214,093300,2528792110,2555,2550,2555,2550,5532
|
|
20231214,093200,2514675530,2550,2545,2550,2545,14586
|
|
20231214,093100,2477503305,2550,2540,2550,2540,8852
|
|
20231214,093000,2454991450,2540,2540,2545,2525,40683
|
|
20231214,092900,2351904050,2545,2540,2550,2540,11358
|
|
20231214,092800,2323040035,2540,2540,2545,2540,27317
|
|
20231214,092700,2253616930,2540,2550,2550,2540,11094
|
|
20231214,092600,2225402560,2550,2555,2555,2545,9826
|
|
20231214,092500,2200351805,2550,2555,2555,2550,6815
|
|
20231214,092400,2182969900,2555,2550,2555,2550,2321
|
|
20231214,092300,2177043375,2555,2555,2555,2550,6577
|
|
20231214,092200,2160262840,2555,2550,2555,2545,14359
|
|
20231214,092100,2123675350,2545,2560,2560,2545,14831
|
|
20231214,092000,2085856745,2550,2560,2560,2550,33886
|
|
20231214,091900,1999320050,2560,2560,2565,2555,26003
|
|
20231214,091800,1932753975,2560,2565,2565,2560,11689
|
|
20231214,091700,1902784125,2565,2570,2570,2565,15926
|
|
20231214,091600,1861905780,2570,2570,2575,2565,16879
|
|
20231214,091500,1818517500,2570,2575,2575,2570,9545
|
|
20231214,091400,1793973580,2580,2585,2585,2575,1910
|
|
20231214,091300,1789049900,2585,2570,2585,2570,48232
|
|
20231214,091200,1664625475,2575,2585,2585,2570,23711
|
|
20231214,091100,1603518795,2580,2585,2590,2580,27652
|
|
20231214,091000,1532061295,2580,2575,2590,2575,23462
|
|
20231214,090900,1471443880,2580,2590,2590,2580,18348
|
|
20231214,090800,1424026785,2590,2575,2595,2570,68993
|
|
20231214,090700,1245816315,2575,2575,2580,2570,19019
|
|
20231214,090600,1196857510,2570,2575,2580,2560,50229
|
|
20231214,090500,1067788960,2575,2570,2580,2565,23852
|
|
20231214,090400,1006400355,2565,2565,2575,2560,31939
|
|
20231214,090300,924495015,2575,2565,2580,2560,70685
|
|
20231214,090200,743058215,2565,2565,2570,2560,52957
|
|
20231214,090100,607131000,2565,2570,2580,2565,74350
|
|
20231214,090000,415687890,2565,2595,2595,2560,160711
|