577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,183300,6413030515,2485,2485,2485,2485,0
|
|
20231215,183200,6413030515,2485,2485,2485,2485,0
|
|
20231215,183100,6413030515,2485,2485,2485,2485,0
|
|
20231215,183000,6413030515,2485,2485,2485,2485,0
|
|
20231215,182900,6413030515,2485,2485,2485,2485,0
|
|
20231215,182800,6413030515,2485,2485,2485,2485,0
|
|
20231215,182700,6413030515,2485,2485,2485,2485,0
|
|
20231215,182600,6413030515,2485,2485,2485,2485,0
|
|
20231215,182500,6413030515,2485,2485,2485,2485,0
|
|
20231215,182400,6413030515,2485,2485,2485,2485,0
|
|
20231215,182300,6413030515,2485,2485,2485,2485,0
|
|
20231215,182200,6413030515,2485,2485,2485,2485,0
|
|
20231215,182100,6413030515,2485,2485,2485,2485,0
|
|
20231215,182000,6413030515,2485,2485,2485,2485,0
|
|
20231215,181900,6413030515,2485,2485,2485,2485,0
|
|
20231215,181800,6413030515,2485,2485,2485,2485,0
|
|
20231215,181700,6413030515,2485,2485,2485,2485,0
|
|
20231215,181600,6413030515,2485,2485,2485,2485,0
|
|
20231215,181500,6413030515,2485,2485,2485,2485,0
|
|
20231215,181400,6413030515,2485,2485,2485,2485,0
|
|
20231215,181300,6413030515,2485,2485,2485,2485,0
|
|
20231215,181200,6413030515,2485,2485,2485,2485,0
|
|
20231215,181100,6413030515,2485,2485,2485,2485,0
|
|
20231215,181000,6413030515,2485,2485,2485,2485,0
|
|
20231215,180900,6413030515,2485,2485,2485,2485,0
|
|
20231215,180800,6413030515,2485,2485,2485,2485,0
|
|
20231215,180700,6413030515,2485,2485,2485,2485,0
|
|
20231215,180600,6413030515,2485,2485,2485,2485,0
|
|
20231215,180500,6413030515,2485,2485,2485,2485,0
|
|
20231215,180400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,180300,6413030515,2485,2485,2485,2485,0
|
|
20231215,180200,6413030515,2485,2485,2485,2485,0
|
|
20231215,180100,6413030515,2485,2485,2485,2485,0
|
|
20231215,180000,6413030515,2485,2485,2485,2485,0
|
|
20231215,175900,6413030515,2485,2485,2485,2485,0
|
|
20231215,175800,6413030515,2485,2485,2485,2485,0
|
|
20231215,175700,6413030515,2485,2485,2485,2485,0
|
|
20231215,175600,6413030515,2485,2485,2485,2485,0
|
|
20231215,175500,6413030515,2485,2485,2485,2485,0
|
|
20231215,175400,6413030515,2485,2485,2485,2485,0
|
|
20231215,175300,6413030515,2485,2485,2485,2485,0
|
|
20231215,175200,6413030515,2485,2485,2485,2485,0
|
|
20231215,175100,6413030515,2485,2485,2485,2485,0
|
|
20231215,175000,6413030515,2485,2485,2485,2485,0
|
|
20231215,174900,6413030515,2485,2485,2485,2485,0
|
|
20231215,174800,6413030515,2485,2485,2485,2485,0
|
|
20231215,174700,6413030515,2485,2485,2485,2485,0
|
|
20231215,174600,6413030515,2485,2485,2485,2485,0
|
|
20231215,174500,6413030515,2485,2485,2485,2485,0
|
|
20231215,174400,6413030515,2485,2485,2485,2485,0
|
|
20231215,174300,6413030515,2485,2485,2485,2485,0
|
|
20231215,174200,6413030515,2485,2485,2485,2485,0
|
|
20231215,174100,6413030515,2485,2485,2485,2485,0
|
|
20231215,174000,6413030515,2485,2485,2485,2485,0
|
|
20231215,173900,6413030515,2485,2485,2485,2485,0
|
|
20231215,173800,6413030515,2485,2485,2485,2485,0
|
|
20231215,173700,6413030515,2485,2485,2485,2485,0
|
|
20231215,173600,6413030515,2485,2485,2485,2485,0
|
|
20231215,173500,6413030515,2485,2485,2485,2485,0
|
|
20231215,173400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,173300,6413030515,2485,2485,2485,2485,0
|
|
20231215,173200,6413030515,2485,2485,2485,2485,0
|
|
20231215,173100,6413030515,2485,2485,2485,2485,0
|
|
20231215,173000,6413030515,2485,2485,2485,2485,0
|
|
20231215,172900,6413030515,2485,2485,2485,2485,0
|
|
20231215,172800,6413030515,2485,2485,2485,2485,0
|
|
20231215,172700,6413030515,2485,2485,2485,2485,0
|
|
20231215,172600,6413030515,2485,2485,2485,2485,0
|
|
20231215,172500,6413030515,2485,2485,2485,2485,0
|
|
20231215,172400,6413030515,2485,2485,2485,2485,0
|
|
20231215,172300,6413030515,2485,2485,2485,2485,0
|
|
20231215,172200,6413030515,2485,2485,2485,2485,0
|
|
20231215,172100,6413030515,2485,2485,2485,2485,0
|
|
20231215,172000,6413030515,2485,2485,2485,2485,0
|
|
20231215,171900,6413030515,2485,2485,2485,2485,0
|
|
20231215,171800,6413030515,2485,2485,2485,2485,0
|
|
20231215,171700,6413030515,2485,2485,2485,2485,0
|
|
20231215,171600,6413030515,2485,2485,2485,2485,0
|
|
20231215,171500,6413030515,2485,2485,2485,2485,0
|
|
20231215,171400,6413030515,2485,2485,2485,2485,0
|
|
20231215,171300,6413030515,2485,2485,2485,2485,0
|
|
20231215,171200,6413030515,2485,2485,2485,2485,0
|
|
20231215,171100,6413030515,2485,2485,2485,2485,0
|
|
20231215,171000,6413030515,2485,2485,2485,2485,0
|
|
20231215,170900,6413030515,2485,2485,2485,2485,0
|
|
20231215,170800,6413030515,2485,2485,2485,2485,0
|
|
20231215,170700,6413030515,2485,2485,2485,2485,0
|
|
20231215,170600,6413030515,2485,2485,2485,2485,0
|
|
20231215,170500,6413030515,2485,2485,2485,2485,0
|
|
20231215,170400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,170300,6413030515,2485,2485,2485,2485,0
|
|
20231215,170200,6413030515,2485,2485,2485,2485,0
|
|
20231215,170100,6413030515,2485,2485,2485,2485,0
|
|
20231215,170000,6413030515,2485,2485,2485,2485,0
|
|
20231215,165900,6413030515,2485,2485,2485,2485,0
|
|
20231215,165800,6413030515,2485,2485,2485,2485,0
|
|
20231215,165700,6413030515,2485,2485,2485,2485,0
|
|
20231215,165600,6413030515,2485,2485,2485,2485,0
|
|
20231215,165500,6413030515,2485,2485,2485,2485,0
|
|
20231215,165400,6413030515,2485,2485,2485,2485,0
|
|
20231215,165300,6413030515,2485,2485,2485,2485,0
|
|
20231215,165200,6413030515,2485,2485,2485,2485,0
|
|
20231215,165100,6413030515,2485,2485,2485,2485,0
|
|
20231215,165000,6413030515,2485,2485,2485,2485,0
|
|
20231215,164900,6413030515,2485,2485,2485,2485,0
|
|
20231215,164800,6413030515,2485,2485,2485,2485,0
|
|
20231215,164700,6413030515,2485,2485,2485,2485,0
|
|
20231215,164600,6413030515,2485,2485,2485,2485,0
|
|
20231215,164500,6413030515,2485,2485,2485,2485,0
|
|
20231215,164400,6413030515,2485,2485,2485,2485,0
|
|
20231215,164300,6413030515,2485,2485,2485,2485,0
|
|
20231215,164200,6413030515,2485,2485,2485,2485,0
|
|
20231215,164100,6413030515,2485,2485,2485,2485,0
|
|
20231215,164000,6413030515,2485,2485,2485,2485,0
|
|
20231215,163900,6413030515,2485,2485,2485,2485,0
|
|
20231215,163800,6413030515,2485,2485,2485,2485,0
|
|
20231215,163700,6413030515,2485,2485,2485,2485,0
|
|
20231215,163600,6413030515,2485,2485,2485,2485,0
|
|
20231215,163500,6413030515,2485,2485,2485,2485,0
|
|
20231215,163400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,163300,6413030515,2485,2485,2485,2485,0
|
|
20231215,163200,6413030515,2485,2485,2485,2485,0
|
|
20231215,163100,6413030515,2485,2485,2485,2485,0
|
|
20231215,163000,6413030515,2485,2485,2485,2485,0
|
|
20231215,162900,6413030515,2485,2485,2485,2485,0
|
|
20231215,162800,6413030515,2485,2485,2485,2485,0
|
|
20231215,162700,6413030515,2485,2485,2485,2485,0
|
|
20231215,162600,6413030515,2485,2485,2485,2485,0
|
|
20231215,162500,6413030515,2485,2485,2485,2485,0
|
|
20231215,162400,6413030515,2485,2485,2485,2485,0
|
|
20231215,162300,6413030515,2485,2485,2485,2485,0
|
|
20231215,162200,6413030515,2485,2485,2485,2485,0
|
|
20231215,162100,6413030515,2485,2485,2485,2485,0
|
|
20231215,162000,6413030515,2485,2485,2485,2485,0
|
|
20231215,161900,6413030515,2485,2485,2485,2485,0
|
|
20231215,161800,6413030515,2485,2485,2485,2485,0
|
|
20231215,161700,6413030515,2485,2485,2485,2485,0
|
|
20231215,161600,6413030515,2485,2485,2485,2485,0
|
|
20231215,161500,6413030515,2485,2485,2485,2485,0
|
|
20231215,161400,6413030515,2485,2485,2485,2485,0
|
|
20231215,161300,6413030515,2485,2485,2485,2485,0
|
|
20231215,161200,6413030515,2485,2485,2485,2485,0
|
|
20231215,161100,6413030515,2485,2485,2485,2485,0
|
|
20231215,161000,6413030515,2485,2485,2485,2485,0
|
|
20231215,160900,6413030515,2485,2485,2485,2485,0
|
|
20231215,160800,6413030515,2485,2485,2485,2485,0
|
|
20231215,160700,6413030515,2485,2485,2485,2485,0
|
|
20231215,160600,6413030515,2485,2485,2485,2485,0
|
|
20231215,160500,6413030515,2485,2485,2485,2485,0
|
|
20231215,160400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,160300,6413030515,2485,2485,2485,2485,0
|
|
20231215,160200,6413030515,2485,2485,2485,2485,0
|
|
20231215,160100,6413030515,2485,2485,2485,2485,0
|
|
20231215,160000,6413030515,2485,2485,2485,2485,0
|
|
20231215,155900,6413030515,2485,2485,2485,2485,0
|
|
20231215,155800,6413030515,2485,2485,2485,2485,0
|
|
20231215,155700,6413030515,2485,2485,2485,2485,0
|
|
20231215,155600,6413030515,2485,2485,2485,2485,0
|
|
20231215,155500,6413030515,2485,2485,2485,2485,0
|
|
20231215,155400,6413030515,2485,2485,2485,2485,0
|
|
20231215,155300,6413030515,2485,2485,2485,2485,0
|
|
20231215,155200,6413030515,2485,2485,2485,2485,0
|
|
20231215,155100,6413030515,2485,2485,2485,2485,0
|
|
20231215,155000,6413030515,2485,2485,2485,2485,0
|
|
20231215,154900,6413030515,2485,2485,2485,2485,0
|
|
20231215,154800,6413030515,2485,2485,2485,2485,0
|
|
20231215,154700,6413030515,2485,2485,2485,2485,0
|
|
20231215,154600,6413030515,2485,2485,2485,2485,0
|
|
20231215,154500,6413030515,2485,2485,2485,2485,0
|
|
20231215,154400,6413030515,2485,2485,2485,2485,0
|
|
20231215,154300,6413030515,2485,2485,2485,2485,0
|
|
20231215,154200,6413030515,2485,2485,2485,2485,0
|
|
20231215,154100,6413030515,2485,2485,2485,2485,0
|
|
20231215,154000,6413030515,2485,2485,2485,2485,0
|
|
20231215,153900,6413030515,2485,2485,2485,2485,0
|
|
20231215,153800,6413030515,2485,2485,2485,2485,0
|
|
20231215,153700,6413030515,2485,2485,2485,2485,0
|
|
20231215,153600,6413030515,2485,2485,2485,2485,0
|
|
20231215,153500,6413030515,2485,2485,2485,2485,0
|
|
20231215,153400,6413030515,2485,2485,2485,2485,24550
|
|
20231215,153300,6413030515,2485,2485,2485,2485,0
|
|
20231215,153200,6413030515,2485,2485,2485,2485,0
|
|
20231215,153100,6413030515,2485,2485,2485,2485,0
|
|
20231215,153000,6413030515,2485,2485,2485,2485,24550
|
|
20231215,152900,6352023765,2495,2495,2495,2495,0
|
|
20231215,152800,6352023765,2495,2495,2495,2495,0
|
|
20231215,152700,6352023765,2495,2495,2495,2495,0
|
|
20231215,152600,6352023765,2495,2495,2495,2495,0
|
|
20231215,152500,6352023765,2495,2495,2495,2495,0
|
|
20231215,152400,6352023765,2495,2495,2495,2495,0
|
|
20231215,152300,6352023765,2495,2495,2495,2495,0
|
|
20231215,152200,6352023765,2495,2495,2495,2495,0
|
|
20231215,152100,6352023765,2495,2495,2495,2495,0
|
|
20231215,152000,6352023765,2495,2495,2495,2495,0
|
|
20231215,151900,6352023765,2495,2485,2495,2480,8176
|
|
20231215,151800,6331690115,2485,2485,2485,2480,10265
|
|
20231215,151700,6306192320,2485,2485,2490,2485,2677
|
|
20231215,151600,6299539955,2490,2485,2490,2480,2989
|
|
20231215,151500,6292113135,2480,2485,2490,2480,45153
|
|
20231215,151400,6179918030,2490,2495,2495,2490,28374
|
|
20231215,151300,6109236075,2490,2495,2495,2490,4496
|
|
20231215,151200,6098030625,2495,2490,2495,2490,3644
|
|
20231215,151100,6088955950,2495,2490,2495,2485,3011
|
|
20231215,151000,6081463905,2490,2490,2490,2490,1078
|
|
20231215,150900,6078779685,2490,2490,2495,2490,1892
|
|
20231215,150800,6074066725,2490,2495,2495,2490,5408
|
|
20231215,150700,6060600165,2495,2495,2495,2490,554
|
|
20231215,150600,6059219790,2495,2495,2495,2495,2817
|
|
20231215,150500,6052191375,2495,2485,2495,2485,7741
|
|
20231215,150400,6032932230,2490,2495,2495,2490,4308
|
|
20231215,150300,6022192800,2490,2490,2490,2485,11448
|
|
20231215,150200,5993695465,2485,2490,2490,2485,4465
|
|
20231215,150100,5982597385,2485,2485,2490,2485,11313
|
|
20231215,150000,5954484080,2490,2490,2490,2490,793
|
|
20231215,145900,5952509510,2490,2490,2490,2490,4430
|
|
20231215,145800,5941478810,2490,2490,2495,2490,3632
|
|
20231215,145700,5932433690,2490,2490,2495,2485,3549
|
|
20231215,145600,5923605100,2490,2495,2495,2485,19307
|
|
20231215,145500,5875530640,2495,2495,2495,2495,25
|
|
20231215,145400,5875468265,2495,2495,2495,2490,765
|
|
20231215,145300,5873560590,2495,2495,2495,2490,569
|
|
20231215,145200,5872142585,2490,2490,2495,2490,17542
|
|
20231215,145100,5828430800,2490,2490,2495,2490,1386
|
|
20231215,145000,5824977515,2490,2495,2495,2490,784
|
|
20231215,144900,5823025345,2490,2490,2490,2490,2113
|
|
20231215,144800,5817763975,2490,2495,2495,2490,1821
|
|
20231215,144700,5813227300,2495,2490,2495,2490,2983
|
|
20231215,144600,5805798750,2495,2495,2495,2490,1026
|
|
20231215,144500,5803241760,2490,2490,2495,2490,1119
|
|
20231215,144400,5800455390,2490,2490,2490,2490,3063
|
|
20231215,144300,5792828520,2490,2495,2495,2490,6
|
|
20231215,144200,5792813555,2495,2495,2495,2495,379
|
|
20231215,144100,5791867950,2490,2490,2495,2490,1479
|
|
20231215,144000,5788185230,2490,2490,2495,2485,1018
|
|
20231215,143900,5785653735,2490,2490,2490,2490,986
|
|
20231215,143800,5783198595,2490,2490,2490,2490,1024
|
|
20231215,143700,5780648835,2490,2490,2490,2490,2321
|
|
20231215,143600,5774869545,2490,2490,2490,2490,849
|
|
20231215,143500,5772755535,2490,2490,2490,2490,2211
|
|
20231215,143400,5767250145,2490,2490,2490,2490,1554
|
|
20231215,143300,5763380685,2490,2490,2490,2490,2124
|
|
20231215,143200,5758091925,2490,2490,2490,2490,2141
|
|
20231215,143100,5752760835,2490,2490,2490,2485,4458
|
|
20231215,143000,5741663535,2490,2490,2490,2485,1311
|
|
20231215,142900,5738400340,2485,2490,2490,2485,3422
|
|
20231215,142800,5729886060,2490,2490,2490,2490,5866
|
|
20231215,142700,5715279720,2490,2490,2490,2490,7632
|
|
20231215,142600,5696276040,2490,2485,2490,2485,1259
|
|
20231215,142500,5693146410,2485,2485,2485,2480,9779
|
|
20231215,142400,5668862875,2485,2485,2485,2480,517
|
|
20231215,142300,5667578545,2485,2485,2485,2485,478
|
|
20231215,142200,5666390715,2485,2480,2485,2480,2056
|
|
20231215,142100,5661291775,2485,2485,2485,2480,386
|
|
20231215,142000,5660333090,2485,2485,2485,2480,1874
|
|
20231215,141900,5655682315,2485,2480,2485,2480,20422
|
|
20231215,141800,5605016750,2485,2480,2485,2480,2335
|
|
20231215,141700,5599224275,2485,2485,2485,2480,3053
|
|
20231215,141600,5591647380,2485,2485,2485,2480,4230
|
|
20231215,141500,5581144340,2485,2485,2485,2480,988
|
|
20231215,141400,5578689175,2485,2485,2485,2485,9237
|
|
20231215,141300,5555735230,2490,2485,2490,2485,17217
|
|
20231215,141200,5512948475,2485,2490,2490,2485,6606
|
|
20231215,141100,5496519535,2490,2485,2490,2485,4688
|
|
20231215,141000,5484846930,2485,2490,2490,2485,4317
|
|
20231215,140900,5474097610,2490,2490,2490,2485,8783
|
|
20231215,140800,5452270805,2490,2485,2490,2485,823
|
|
20231215,140700,5450224760,2485,2490,2490,2485,3903
|
|
20231215,140600,5440519435,2495,2485,2495,2485,1268
|
|
20231215,140500,5437362060,2490,2490,2490,2485,5301
|
|
20231215,140400,5424179345,2490,2490,2490,2490,6021
|
|
20231215,140300,5409187055,2490,2490,2495,2490,3020
|
|
20231215,140200,5401667180,2490,2495,2495,2490,4694
|
|
20231215,140100,5389978725,2490,2495,2495,2490,1397
|
|
20231215,140000,5386499760,2490,2495,2495,2490,1371
|
|
20231215,135900,5383079145,2490,2495,2495,2490,174
|
|
20231215,135800,5382645065,2495,2490,2495,2490,34
|
|
20231215,135700,5382560260,2490,2495,2495,2490,601
|
|
20231215,135600,5381061765,2490,2490,2495,2490,1164
|
|
20231215,135500,5378162340,2490,2490,2495,2490,2372
|
|
20231215,135400,5372256055,2490,2495,2495,2490,6982
|
|
20231215,135300,5354866990,2495,2495,2495,2495,404
|
|
20231215,135200,5353859010,2495,2495,2500,2495,6867
|
|
20231215,135100,5336725840,2495,2495,2510,2495,8622
|
|
20231215,135000,5315129950,2495,2495,2510,2495,30692
|
|
20231215,134900,5238322600,2490,2490,2495,2490,213
|
|
20231215,134800,5237792075,2490,2495,2495,2490,2293
|
|
20231215,134700,5232077400,2495,2495,2495,2490,1795
|
|
20231215,134600,5227599875,2490,2500,2500,2480,2510
|
|
20231215,134500,5221356235,2485,2485,2500,2480,20706
|
|
20231215,134400,5169761410,2485,2485,2485,2480,2369
|
|
20231215,134300,5163880780,2480,2485,2485,2480,5870
|
|
20231215,134200,5149300580,2480,2480,2485,2480,44631
|
|
20231215,134100,5038604045,2480,2485,2485,2480,1577
|
|
20231215,134000,5034691540,2480,2485,2485,2480,11064
|
|
20231215,133900,5007224735,2485,2485,2485,2480,4747
|
|
20231215,133800,4995432725,2490,2490,2490,2485,2689
|
|
20231215,133700,4988749615,2485,2490,2490,2485,1449
|
|
20231215,133600,4985147805,2490,2490,2490,2485,3440
|
|
20231215,133500,4976595620,2490,2485,2490,2485,1858
|
|
20231215,133400,4971973965,2490,2490,2490,2485,1804
|
|
20231215,133300,4967487025,2485,2485,2485,2485,2270
|
|
20231215,133200,4961846075,2485,2485,2485,2485,3333
|
|
20231215,133100,4953563570,2485,2485,2485,2485,7124
|
|
20231215,133000,4935860430,2485,2490,2490,2485,1042
|
|
20231215,132900,4933270850,2490,2485,2490,2485,36
|
|
20231215,132800,4933181335,2490,2490,2490,2485,4573
|
|
20231215,132700,4921817065,2490,2490,2495,2485,4605
|
|
20231215,132600,4910362395,2485,2490,2490,2485,1866
|
|
20231215,132500,4905725245,2485,2485,2490,2485,8191
|
|
20231215,132400,4885366960,2485,2490,2490,2485,738
|
|
20231215,132300,4883532995,2485,2485,2485,2485,3434
|
|
20231215,132200,4874999505,2485,2485,2490,2485,3521
|
|
20231215,132100,4866248265,2485,2485,2490,2485,23096
|
|
20231215,132000,4808852205,2485,2490,2490,2485,1098
|
|
20231215,131900,4806123110,2485,2490,2490,2485,2556
|
|
20231215,131800,4799761425,2490,2485,2490,2485,2183
|
|
20231215,131700,4794334645,2485,2490,2490,2485,439
|
|
20231215,131600,4793242345,2490,2490,2490,2485,5558
|
|
20231215,131500,4779430300,2490,2490,2490,2485,1219
|
|
20231215,131400,4776400730,2490,2485,2490,2485,10386
|
|
20231215,131300,4750589460,2490,2490,2495,2485,25332
|
|
20231215,131200,4687618820,2490,2495,2495,2490,3552
|
|
20231215,131100,4678774275,2490,2485,2490,2485,423
|
|
20231215,131000,4677721010,2485,2495,2495,2485,16924
|
|
20231215,130900,4635597030,2495,2495,2495,2490,973
|
|
20231215,130800,4633170145,2495,2490,2495,2490,4659
|
|
20231215,130700,4621554090,2495,2490,2495,2490,4239
|
|
20231215,130600,4610998300,2490,2485,2490,2485,2323
|
|
20231215,130500,4605224810,2485,2485,2490,2485,6307
|
|
20231215,130400,4589549055,2490,2485,2495,2485,2534
|
|
20231215,130300,4583239770,2485,2490,2490,2485,2733
|
|
20231215,130200,4576445470,2490,2490,2495,2490,4420
|
|
20231215,130100,4565432105,2490,2490,2495,2490,10412
|
|
20231215,130000,4539505225,2490,2495,2495,2490,1070
|
|
20231215,125900,4536836915,2495,2495,2495,2490,1570
|
|
20231215,125800,4532921850,2495,2495,2495,2490,1008
|
|
20231215,125700,4530407390,2495,2490,2495,2485,15051
|
|
20231215,125600,4492997345,2490,2490,2490,2485,1762
|
|
20231215,125500,4488610010,2490,2490,2490,2485,15859
|
|
20231215,125400,4449123140,2490,2490,2490,2490,121
|
|
20231215,125300,4448821850,2490,2490,2490,2485,3958
|
|
20231215,125200,4438973930,2490,2485,2490,2485,8187
|
|
20231215,125100,4418609800,2485,2485,2490,2485,3760
|
|
20231215,125000,4409265700,2485,2490,2490,2485,585
|
|
20231215,124900,4407811595,2490,2490,2490,2485,935
|
|
20231215,124800,4405486195,2490,2490,2490,2485,1145
|
|
20231215,124700,4402637645,2490,2490,2490,2490,605
|
|
20231215,124600,4401131195,2490,2485,2490,2485,17
|
|
20231215,124500,4401088870,2490,2485,2490,2480,9061
|
|
20231215,124400,4378576965,2485,2490,2490,2480,3649
|
|
20231215,124300,4369509200,2485,2485,2485,2485,1618
|
|
20231215,124200,4365488470,2485,2485,2490,2480,16831
|
|
20231215,124100,4323669230,2485,2490,2490,2485,32041
|
|
20231215,124000,4244042685,2490,2490,2490,2485,2990
|
|
20231215,123900,4236602585,2490,2490,2490,2490,4473
|
|
20231215,123800,4225464815,2490,2490,2495,2490,30277
|
|
20231215,123700,4150072380,2495,2495,2495,2490,2925
|
|
20231215,123600,4142786005,2495,2495,2495,2490,7101
|
|
20231215,123500,4125088650,2495,2490,2495,2490,1874
|
|
20231215,123400,4120422275,2495,2495,2495,2490,357
|
|
20231215,123300,4119531835,2495,2500,2500,2490,504
|
|
20231215,123200,4118274190,2500,2495,2500,2495,8373
|
|
20231215,123100,4097382920,2495,2495,2495,2490,8282
|
|
20231215,123000,4076757255,2495,2490,2495,2490,1384
|
|
20231215,122900,4073304195,2490,2495,2500,2490,11910
|
|
20231215,122800,4043642695,2495,2495,2495,2495,932
|
|
20231215,122700,4041317355,2495,2495,2495,2490,6409
|
|
20231215,122600,4025327550,2495,2495,2495,2490,124
|
|
20231215,122500,4025018205,2495,2495,2495,2490,1198
|
|
20231215,122400,4022033535,2495,2495,2495,2495,6440
|
|
20231215,122300,4005965735,2495,2495,2495,2495,1253
|
|
20231215,122200,4002839500,2495,2495,2495,2495,1999
|
|
20231215,122100,3997851995,2495,2490,2495,2490,543
|
|
20231215,122000,3996497300,2495,2495,2495,2490,6320
|
|
20231215,121900,3980729400,2495,2495,2500,2495,9329
|
|
20231215,121800,3957451540,2500,2500,2500,2495,2056
|
|
20231215,121700,3952312040,2495,2495,2495,2495,35
|
|
20231215,121600,3952224715,2495,2500,2500,2495,1048
|
|
20231215,121500,3949608195,2495,2490,2495,2490,5951
|
|
20231215,121400,3934767725,2495,2500,2500,2490,8928
|
|
20231215,121300,3912486220,2500,2500,2500,2495,8050
|
|
20231215,121200,3892381415,2500,2500,2500,2495,1205
|
|
20231215,121100,3889373915,2500,2500,2500,2500,3502
|
|
20231215,121000,3880618915,2495,2500,2500,2495,3649
|
|
20231215,120900,3871501415,2500,2495,2500,2495,1905
|
|
20231215,120800,3866742660,2495,2500,2500,2495,907
|
|
20231215,120700,3864477245,2500,2500,2500,2500,2129
|
|
20231215,120600,3859154745,2495,2500,2500,2495,1408
|
|
20231215,120500,3855636245,2500,2505,2505,2500,4760
|
|
20231215,120400,3843735960,2505,2500,2505,2500,1030
|
|
20231215,120300,3841160930,2500,2505,2505,2500,3897
|
|
20231215,120200,3831405160,2505,2500,2505,2500,2368
|
|
20231215,120100,3825485080,2505,2500,2505,2500,9426
|
|
20231215,120000,3801898505,2500,2500,2500,2495,1029
|
|
20231215,115900,3799328880,2500,2495,2500,2495,1167
|
|
20231215,115800,3796413145,2495,2500,2500,2495,2266
|
|
20231215,115700,3790752245,2500,2500,2500,2495,10876
|
|
20231215,115600,3763591770,2500,2495,2500,2495,1765
|
|
20231215,115500,3759187665,2495,2500,2500,2495,3894
|
|
20231215,115400,3749472085,2500,2500,2500,2495,1161
|
|
20231215,115300,3746574135,2495,2500,2500,2495,1385
|
|
20231215,115200,3743114545,2500,2500,2500,2495,1288
|
|
20231215,115100,3739896545,2500,2495,2500,2495,3973
|
|
20231215,115000,3729981135,2495,2495,2495,2495,1001
|
|
20231215,114900,3727483640,2495,2495,2495,2490,4033
|
|
20231215,114800,3717422755,2495,2490,2495,2490,1918
|
|
20231215,114700,3712646515,2495,2500,2500,2495,1531
|
|
20231215,114600,3708823715,2500,2495,2500,2490,1949
|
|
20231215,114500,3703961145,2495,2495,2495,2490,5644
|
|
20231215,114400,3689901675,2495,2495,2495,2495,1027
|
|
20231215,114300,3687339310,2495,2495,2495,2490,3365
|
|
20231215,114200,3678950910,2495,2495,2500,2495,2331
|
|
20231215,114100,3673131135,2495,2495,2495,2495,4051
|
|
20231215,114000,3663023890,2495,2495,2495,2490,2421
|
|
20231215,113900,3656991495,2495,2500,2500,2490,2501
|
|
20231215,113800,3650749455,2500,2495,2500,2490,21285
|
|
20231215,113700,3597644360,2495,2490,2495,2490,9966
|
|
20231215,113600,3572797185,2490,2500,2500,2490,6110
|
|
20231215,113500,3557552180,2495,2495,2500,2495,6499
|
|
20231215,113400,3541336485,2495,2500,2500,2495,435
|
|
20231215,113300,3540249865,2495,2495,2500,2495,1705
|
|
20231215,113200,3535995570,2500,2495,2500,2495,1495
|
|
20231215,113100,3532264030,2500,2495,2500,2495,2763
|
|
20231215,113000,3525368775,2495,2495,2500,2495,8750
|
|
20231215,112900,3503536345,2500,2500,2500,2495,902
|
|
20231215,112800,3501284605,2500,2495,2500,2495,1755
|
|
20231215,112700,3496903865,2500,2500,2500,2500,1501
|
|
20231215,112600,3493151365,2500,2500,2500,2495,8474
|
|
20231215,112500,3471992675,2500,2500,2505,2495,7507
|
|
20231215,112400,3453226710,2500,2500,2505,2500,44105
|
|
20231215,112300,3342964155,2505,2505,2505,2500,1406
|
|
20231215,112200,3339442300,2505,2505,2505,2505,12387
|
|
20231215,112100,3308412865,2505,2505,2505,2500,7278
|
|
20231215,112000,3290213645,2505,2505,2505,2500,3227
|
|
20231215,111900,3282131035,2505,2510,2510,2505,1340
|
|
20231215,111800,3278774280,2505,2510,2510,2505,1534
|
|
20231215,111700,3274927445,2510,2505,2510,2505,214
|
|
20231215,111600,3274391005,2505,2505,2505,2505,1079
|
|
20231215,111500,3271688110,2505,2505,2505,2500,1664
|
|
20231215,111400,3267521780,2505,2510,2510,2500,200
|
|
20231215,111300,3267020730,2510,2510,2510,2500,5063
|
|
20231215,111200,3254349000,2510,2510,2510,2505,2859
|
|
20231215,111100,3247183390,2510,2510,2510,2510,4374
|
|
20231215,111000,3236204650,2505,2505,2510,2505,3235
|
|
20231215,110900,3228096460,2505,2505,2505,2505,2592
|
|
20231215,110800,3221603500,2510,2505,2510,2505,2319
|
|
20231215,110700,3215786825,2505,2505,2505,2500,10359
|
|
20231215,110600,3189886330,2510,2505,2510,2505,243
|
|
20231215,110500,3189277580,2505,2510,2510,2500,4105
|
|
20231215,110400,3178995055,2505,2510,2510,2505,1550
|
|
20231215,110300,3175111890,2510,2505,2510,2500,5301
|
|
20231215,110200,3161847600,2510,2505,2510,2505,1088
|
|
20231215,110100,3159119080,2500,2505,2505,2500,5352
|
|
20231215,110000,3145712785,2505,2500,2505,2500,6425
|
|
20231215,105900,3129619660,2500,2505,2510,2500,21441
|
|
20231215,105800,3075994245,2505,2505,2510,2505,6611
|
|
20231215,105700,3059430315,2510,2510,2510,2505,238
|
|
20231215,105600,3058833435,2510,2505,2510,2505,3280
|
|
20231215,105500,3050615635,2510,2510,2510,2505,5289
|
|
20231215,105400,3037358145,2510,2510,2510,2505,954
|
|
20231215,105300,3034965620,2510,2505,2510,2505,1411
|
|
20231215,105200,3031425130,2505,2505,2510,2505,1649
|
|
20231215,105100,3027291885,2510,2510,2510,2505,5601
|
|
20231215,105000,3013257565,2505,2510,2510,2505,1323
|
|
20231215,104900,3009941595,2505,2505,2505,2500,5334
|
|
20231215,104800,2996586920,2505,2505,2510,2505,22656
|
|
20231215,104700,2939831845,2510,2510,2510,2510,1763
|
|
20231215,104600,2935406715,2515,2505,2515,2505,10561
|
|
20231215,104500,2908918905,2510,2510,2510,2505,3249
|
|
20231215,104400,2900764725,2510,2510,2510,2505,917
|
|
20231215,104300,2898463555,2510,2510,2510,2505,1061
|
|
20231215,104200,2895801640,2510,2510,2510,2505,796
|
|
20231215,104100,2893806275,2505,2510,2510,2505,888
|
|
20231215,104000,2891580270,2510,2510,2510,2505,2690
|
|
20231215,103900,2884838295,2510,2510,2510,2505,8810
|
|
20231215,103800,2862735645,2510,2510,2515,2510,6752
|
|
20231215,103700,2845785720,2510,2515,2515,2510,2346
|
|
20231215,103600,2839894735,2510,2515,2515,2510,18353
|
|
20231215,103500,2793828200,2515,2515,2515,2510,8447
|
|
20231215,103400,2772601115,2515,2515,2520,2510,1247
|
|
20231215,103300,2769461285,2510,2520,2520,2510,8658
|
|
20231215,103200,2747709580,2515,2515,2520,2515,5382
|
|
20231215,103100,2734172350,2515,2520,2520,2515,1295
|
|
20231215,103000,2730913950,2520,2520,2520,2520,72
|
|
20231215,102900,2730732510,2520,2515,2520,2515,6511
|
|
20231215,102800,2714355245,2515,2515,2520,2515,3151
|
|
20231215,102700,2706424020,2515,2515,2520,2515,1106
|
|
20231215,102600,2703642425,2520,2515,2520,2515,1122
|
|
20231215,102500,2700819435,2520,2515,2520,2510,12083
|
|
20231215,102400,2670430165,2515,2515,2520,2515,835
|
|
20231215,102300,2668330115,2515,2515,2515,2510,10242
|
|
20231215,102200,2642577420,2510,2515,2515,2510,5275
|
|
20231215,102100,2629326210,2515,2510,2515,2510,594
|
|
20231215,102000,2627832395,2515,2520,2520,2510,18475
|
|
20231215,101900,2581401535,2520,2515,2520,2515,4947
|
|
20231215,101800,2568947490,2520,2515,2520,2515,1854
|
|
20231215,101700,2564282385,2515,2520,2520,2515,1371
|
|
20231215,101600,2560828460,2520,2520,2520,2515,3857
|
|
20231215,101500,2551113530,2520,2515,2520,2515,6454
|
|
20231215,101400,2534881660,2515,2515,2515,2515,3887
|
|
20231215,101300,2525105855,2515,2515,2515,2515,2772
|
|
20231215,101200,2518134275,2510,2515,2515,2510,2428
|
|
20231215,101100,2512031105,2515,2515,2515,2515,10296
|
|
20231215,101000,2486136665,2515,2515,2515,2510,2504
|
|
20231215,100900,2479845900,2515,2510,2515,2510,2697
|
|
20231215,100800,2473070095,2510,2515,2515,2510,1859
|
|
20231215,100700,2468402620,2510,2520,2520,2510,9707
|
|
20231215,100600,2443982875,2520,2520,2520,2515,774
|
|
20231215,100500,2442032795,2520,2515,2520,2515,3909
|
|
20231215,100400,2432196425,2515,2515,2520,2510,7236
|
|
20231215,100300,2413995830,2515,2520,2520,2515,10310
|
|
20231215,100200,2388062820,2515,2525,2525,2515,26721
|
|
20231215,100100,2320810890,2520,2525,2525,2515,39627
|
|
20231215,100000,2220902270,2525,2530,2530,2525,12755
|
|
20231215,095900,2188667655,2530,2525,2540,2520,74936
|
|
20231215,095800,1998876940,2520,2530,2535,2520,47606
|
|
20231215,095700,1878584820,2535,2525,2540,2525,62080
|
|
20231215,095600,1721527775,2535,2520,2535,2510,48293
|
|
20231215,095500,1599557605,2510,2510,2520,2510,9942
|
|
20231215,095400,1574548015,2510,2515,2515,2510,1897
|
|
20231215,095300,1569779015,2510,2515,2515,2510,6064
|
|
20231215,095200,1554553220,2515,2515,2515,2510,6869
|
|
20231215,095100,1537288465,2515,2515,2515,2510,1233
|
|
20231215,095000,1534187570,2510,2515,2515,2510,4235
|
|
20231215,094900,1523536655,2515,2520,2520,2515,1555
|
|
20231215,094800,1519625780,2520,2520,2520,2510,1966
|
|
20231215,094700,1514678860,2520,2510,2520,2510,21153
|
|
20231215,094600,1461479850,2510,2510,2515,2510,11043
|
|
20231215,094500,1433761915,2510,2510,2515,2510,4197
|
|
20231215,094400,1423227355,2510,2510,2515,2510,4426
|
|
20231215,094300,1412118040,2510,2510,2515,2505,4423
|
|
20231215,094200,1401026365,2510,2510,2510,2510,6686
|
|
20231215,094100,1384244505,2515,2515,2515,2505,10425
|
|
20231215,094000,1358086865,2515,2515,2515,2510,1311
|
|
20231215,093900,1354792220,2515,2515,2515,2510,1499
|
|
20231215,093800,1351022280,2515,2515,2515,2510,3221
|
|
20231215,093700,1342921565,2515,2515,2515,2515,2826
|
|
20231215,093600,1335814175,2515,2510,2515,2510,6552
|
|
20231215,093500,1319362830,2515,2510,2515,2510,1223
|
|
20231215,093400,1316287485,2515,2520,2520,2510,7767
|
|
20231215,093300,1296750730,2515,2525,2525,2515,7417
|
|
20231215,093200,1278060630,2520,2520,2525,2515,11251
|
|
20231215,093100,1249708345,2520,2515,2520,2510,19303
|
|
20231215,093000,1201155495,2515,2510,2515,2510,1775
|
|
20231215,092900,1196695000,2510,2510,2515,2500,3075
|
|
20231215,092800,1188971085,2500,2505,2510,2500,31620
|
|
20231215,092700,1109787845,2500,2505,2510,2500,16387
|
|
20231215,092600,1068789370,2505,2505,2510,2505,1385
|
|
20231215,092500,1065316740,2510,2510,2510,2505,5477
|
|
20231215,092400,1051580835,2505,2515,2515,2500,22491
|
|
20231215,092300,995141310,2515,2515,2515,2510,7708
|
|
20231215,092200,975782765,2515,2515,2515,2510,4707
|
|
20231215,092100,963951185,2510,2495,2515,2495,11509
|
|
20231215,092000,935106155,2500,2495,2505,2490,26162
|
|
20231215,091900,869682550,2495,2500,2500,2490,9388
|
|
20231215,091800,846264470,2500,2500,2500,2495,1418
|
|
20231215,091700,842723890,2500,2500,2505,2495,5508
|
|
20231215,091600,828952585,2505,2505,2505,2500,3693
|
|
20231215,091500,819705980,2505,2495,2510,2490,26074
|
|
20231215,091400,754518965,2495,2490,2495,2480,15578
|
|
20231215,091300,715758960,2490,2495,2495,2485,21510
|
|
20231215,091200,662194065,2495,2495,2495,2490,6501
|
|
20231215,091100,645988080,2495,2495,2500,2490,6390
|
|
20231215,091000,630045695,2495,2490,2495,2490,6877
|
|
20231215,090900,612917270,2490,2495,2495,2480,15680
|
|
20231215,090800,573924040,2495,2500,2500,2480,5461
|
|
20231215,090700,560343900,2500,2490,2500,2480,29961
|
|
20231215,090600,485891960,2480,2485,2490,2475,22729
|
|
20231215,090500,429506675,2485,2485,2490,2475,20493
|
|
20231215,090400,378639935,2490,2485,2490,2475,27852
|
|
20231215,090300,309558515,2490,2480,2490,2475,34384
|
|
20231215,090200,224239970,2480,2510,2510,2480,37057
|
|
20231215,090100,131763690,2510,2515,2515,2510,25719
|
|
20231215,090000,67185055,2510,2510,2520,2510,26214
|