577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,183300,5020568705,2455,2455,2455,2455,0
|
|
20231218,183200,5020568705,2455,2455,2455,2455,0
|
|
20231218,183100,5020568705,2455,2455,2455,2455,0
|
|
20231218,183000,5020568705,2455,2455,2455,2455,0
|
|
20231218,182900,5020568705,2455,2455,2455,2455,0
|
|
20231218,182800,5020568705,2455,2455,2455,2455,0
|
|
20231218,182700,5020568705,2455,2455,2455,2455,0
|
|
20231218,182600,5020568705,2455,2455,2455,2455,0
|
|
20231218,182500,5020568705,2455,2455,2455,2455,0
|
|
20231218,182400,5020568705,2455,2455,2455,2455,0
|
|
20231218,182300,5020568705,2455,2455,2455,2455,0
|
|
20231218,182200,5020568705,2455,2455,2455,2455,0
|
|
20231218,182100,5020568705,2455,2455,2455,2455,0
|
|
20231218,182000,5020568705,2455,2455,2455,2455,0
|
|
20231218,181900,5020568705,2455,2455,2455,2455,0
|
|
20231218,181800,5020568705,2455,2455,2455,2455,0
|
|
20231218,181700,5020568705,2455,2455,2455,2455,0
|
|
20231218,181600,5020568705,2455,2455,2455,2455,0
|
|
20231218,181500,5020568705,2455,2455,2455,2455,0
|
|
20231218,181400,5020568705,2455,2455,2455,2455,0
|
|
20231218,181300,5020568705,2455,2455,2455,2455,0
|
|
20231218,181200,5020568705,2455,2455,2455,2455,0
|
|
20231218,181100,5020568705,2455,2455,2455,2455,0
|
|
20231218,181000,5020568705,2455,2455,2455,2455,0
|
|
20231218,180900,5020568705,2455,2455,2455,2455,0
|
|
20231218,180800,5020568705,2455,2455,2455,2455,0
|
|
20231218,180700,5020568705,2455,2455,2455,2455,0
|
|
20231218,180600,5020568705,2455,2455,2455,2455,0
|
|
20231218,180500,5020568705,2455,2455,2455,2455,0
|
|
20231218,180400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,180300,5020568705,2455,2455,2455,2455,0
|
|
20231218,180200,5020568705,2455,2455,2455,2455,0
|
|
20231218,180100,5020568705,2455,2455,2455,2455,0
|
|
20231218,180000,5020568705,2455,2455,2455,2455,0
|
|
20231218,175900,5020568705,2455,2455,2455,2455,0
|
|
20231218,175800,5020568705,2455,2455,2455,2455,0
|
|
20231218,175700,5020568705,2455,2455,2455,2455,0
|
|
20231218,175600,5020568705,2455,2455,2455,2455,0
|
|
20231218,175500,5020568705,2455,2455,2455,2455,0
|
|
20231218,175400,5020568705,2455,2455,2455,2455,0
|
|
20231218,175300,5020568705,2455,2455,2455,2455,0
|
|
20231218,175200,5020568705,2455,2455,2455,2455,0
|
|
20231218,175100,5020568705,2455,2455,2455,2455,0
|
|
20231218,175000,5020568705,2455,2455,2455,2455,0
|
|
20231218,174900,5020568705,2455,2455,2455,2455,0
|
|
20231218,174800,5020568705,2455,2455,2455,2455,0
|
|
20231218,174700,5020568705,2455,2455,2455,2455,0
|
|
20231218,174600,5020568705,2455,2455,2455,2455,0
|
|
20231218,174500,5020568705,2455,2455,2455,2455,0
|
|
20231218,174400,5020568705,2455,2455,2455,2455,0
|
|
20231218,174300,5020568705,2455,2455,2455,2455,0
|
|
20231218,174200,5020568705,2455,2455,2455,2455,0
|
|
20231218,174100,5020568705,2455,2455,2455,2455,0
|
|
20231218,174000,5020568705,2455,2455,2455,2455,0
|
|
20231218,173900,5020568705,2455,2455,2455,2455,0
|
|
20231218,173800,5020568705,2455,2455,2455,2455,0
|
|
20231218,173700,5020568705,2455,2455,2455,2455,0
|
|
20231218,173600,5020568705,2455,2455,2455,2455,0
|
|
20231218,173500,5020568705,2455,2455,2455,2455,0
|
|
20231218,173400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,173300,5020568705,2455,2455,2455,2455,0
|
|
20231218,173200,5020568705,2455,2455,2455,2455,0
|
|
20231218,173100,5020568705,2455,2455,2455,2455,0
|
|
20231218,173000,5020568705,2455,2455,2455,2455,0
|
|
20231218,172900,5020568705,2455,2455,2455,2455,0
|
|
20231218,172800,5020568705,2455,2455,2455,2455,0
|
|
20231218,172700,5020568705,2455,2455,2455,2455,0
|
|
20231218,172600,5020568705,2455,2455,2455,2455,0
|
|
20231218,172500,5020568705,2455,2455,2455,2455,0
|
|
20231218,172400,5020568705,2455,2455,2455,2455,0
|
|
20231218,172300,5020568705,2455,2455,2455,2455,0
|
|
20231218,172200,5020568705,2455,2455,2455,2455,0
|
|
20231218,172100,5020568705,2455,2455,2455,2455,0
|
|
20231218,172000,5020568705,2455,2455,2455,2455,0
|
|
20231218,171900,5020568705,2455,2455,2455,2455,0
|
|
20231218,171800,5020568705,2455,2455,2455,2455,0
|
|
20231218,171700,5020568705,2455,2455,2455,2455,0
|
|
20231218,171600,5020568705,2455,2455,2455,2455,0
|
|
20231218,171500,5020568705,2455,2455,2455,2455,0
|
|
20231218,171400,5020568705,2455,2455,2455,2455,0
|
|
20231218,171300,5020568705,2455,2455,2455,2455,0
|
|
20231218,171200,5020568705,2455,2455,2455,2455,0
|
|
20231218,171100,5020568705,2455,2455,2455,2455,0
|
|
20231218,171000,5020568705,2455,2455,2455,2455,0
|
|
20231218,170900,5020568705,2455,2455,2455,2455,0
|
|
20231218,170800,5020568705,2455,2455,2455,2455,0
|
|
20231218,170700,5020568705,2455,2455,2455,2455,0
|
|
20231218,170600,5020568705,2455,2455,2455,2455,0
|
|
20231218,170500,5020568705,2455,2455,2455,2455,0
|
|
20231218,170400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,170300,5020568705,2455,2455,2455,2455,0
|
|
20231218,170200,5020568705,2455,2455,2455,2455,0
|
|
20231218,170100,5020568705,2455,2455,2455,2455,0
|
|
20231218,170000,5020568705,2455,2455,2455,2455,0
|
|
20231218,165900,5020568705,2455,2455,2455,2455,0
|
|
20231218,165800,5020568705,2455,2455,2455,2455,0
|
|
20231218,165700,5020568705,2455,2455,2455,2455,0
|
|
20231218,165600,5020568705,2455,2455,2455,2455,0
|
|
20231218,165500,5020568705,2455,2455,2455,2455,0
|
|
20231218,165400,5020568705,2455,2455,2455,2455,0
|
|
20231218,165300,5020568705,2455,2455,2455,2455,0
|
|
20231218,165200,5020568705,2455,2455,2455,2455,0
|
|
20231218,165100,5020568705,2455,2455,2455,2455,0
|
|
20231218,165000,5020568705,2455,2455,2455,2455,0
|
|
20231218,164900,5020568705,2455,2455,2455,2455,0
|
|
20231218,164800,5020568705,2455,2455,2455,2455,0
|
|
20231218,164700,5020568705,2455,2455,2455,2455,0
|
|
20231218,164600,5020568705,2455,2455,2455,2455,0
|
|
20231218,164500,5020568705,2455,2455,2455,2455,0
|
|
20231218,164400,5020568705,2455,2455,2455,2455,0
|
|
20231218,164300,5020568705,2455,2455,2455,2455,0
|
|
20231218,164200,5020568705,2455,2455,2455,2455,0
|
|
20231218,164100,5020568705,2455,2455,2455,2455,0
|
|
20231218,164000,5020568705,2455,2455,2455,2455,0
|
|
20231218,163900,5020568705,2455,2455,2455,2455,0
|
|
20231218,163800,5020568705,2455,2455,2455,2455,0
|
|
20231218,163700,5020568705,2455,2455,2455,2455,0
|
|
20231218,163600,5020568705,2455,2455,2455,2455,0
|
|
20231218,163500,5020568705,2455,2455,2455,2455,0
|
|
20231218,163400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,163300,5020568705,2455,2455,2455,2455,0
|
|
20231218,163200,5020568705,2455,2455,2455,2455,0
|
|
20231218,163100,5020568705,2455,2455,2455,2455,0
|
|
20231218,163000,5020568705,2455,2455,2455,2455,0
|
|
20231218,162900,5020568705,2455,2455,2455,2455,0
|
|
20231218,162800,5020568705,2455,2455,2455,2455,0
|
|
20231218,162700,5020568705,2455,2455,2455,2455,0
|
|
20231218,162600,5020568705,2455,2455,2455,2455,0
|
|
20231218,162500,5020568705,2455,2455,2455,2455,0
|
|
20231218,162400,5020568705,2455,2455,2455,2455,0
|
|
20231218,162300,5020568705,2455,2455,2455,2455,0
|
|
20231218,162200,5020568705,2455,2455,2455,2455,0
|
|
20231218,162100,5020568705,2455,2455,2455,2455,0
|
|
20231218,162000,5020568705,2455,2455,2455,2455,0
|
|
20231218,161900,5020568705,2455,2455,2455,2455,0
|
|
20231218,161800,5020568705,2455,2455,2455,2455,0
|
|
20231218,161700,5020568705,2455,2455,2455,2455,0
|
|
20231218,161600,5020568705,2455,2455,2455,2455,0
|
|
20231218,161500,5020568705,2455,2455,2455,2455,0
|
|
20231218,161400,5020568705,2455,2455,2455,2455,0
|
|
20231218,161300,5020568705,2455,2455,2455,2455,0
|
|
20231218,161200,5020568705,2455,2455,2455,2455,0
|
|
20231218,161100,5020568705,2455,2455,2455,2455,0
|
|
20231218,161000,5020568705,2455,2455,2455,2455,0
|
|
20231218,160900,5020568705,2455,2455,2455,2455,0
|
|
20231218,160800,5020568705,2455,2455,2455,2455,0
|
|
20231218,160700,5020568705,2455,2455,2455,2455,0
|
|
20231218,160600,5020568705,2455,2455,2455,2455,0
|
|
20231218,160500,5020568705,2455,2455,2455,2455,0
|
|
20231218,160400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,160300,5020568705,2455,2455,2455,2455,0
|
|
20231218,160200,5020568705,2455,2455,2455,2455,0
|
|
20231218,160100,5020568705,2455,2455,2455,2455,0
|
|
20231218,160000,5020568705,2455,2455,2455,2455,0
|
|
20231218,155900,5020568705,2455,2455,2455,2455,0
|
|
20231218,155800,5020568705,2455,2455,2455,2455,0
|
|
20231218,155700,5020568705,2455,2455,2455,2455,0
|
|
20231218,155600,5020568705,2455,2455,2455,2455,0
|
|
20231218,155500,5020568705,2455,2455,2455,2455,0
|
|
20231218,155400,5020568705,2455,2455,2455,2455,0
|
|
20231218,155300,5020568705,2455,2455,2455,2455,0
|
|
20231218,155200,5020568705,2455,2455,2455,2455,0
|
|
20231218,155100,5020568705,2455,2455,2455,2455,0
|
|
20231218,155000,5020568705,2455,2455,2455,2455,0
|
|
20231218,154900,5020568705,2455,2455,2455,2455,0
|
|
20231218,154800,5020568705,2455,2455,2455,2455,0
|
|
20231218,154700,5020568705,2455,2455,2455,2455,0
|
|
20231218,154600,5020568705,2455,2455,2455,2455,0
|
|
20231218,154500,5020568705,2455,2455,2455,2455,0
|
|
20231218,154400,5020568705,2455,2455,2455,2455,0
|
|
20231218,154300,5020568705,2455,2455,2455,2455,0
|
|
20231218,154200,5020568705,2455,2455,2455,2455,0
|
|
20231218,154100,5020568705,2455,2455,2455,2455,0
|
|
20231218,154000,5020568705,2455,2455,2455,2455,0
|
|
20231218,153900,5020568705,2455,2455,2455,2455,0
|
|
20231218,153800,5020568705,2455,2455,2455,2455,0
|
|
20231218,153700,5020568705,2455,2455,2455,2455,0
|
|
20231218,153600,5020568705,2455,2455,2455,2455,0
|
|
20231218,153500,5020568705,2455,2455,2455,2455,0
|
|
20231218,153400,5020568705,2455,2455,2455,2455,38084
|
|
20231218,153300,5020568705,2455,2455,2455,2455,0
|
|
20231218,153200,5020568705,2455,2455,2455,2455,0
|
|
20231218,153100,5020568705,2455,2455,2455,2455,0
|
|
20231218,153000,5020568705,2455,2455,2455,2455,38084
|
|
20231218,152900,4927072485,2455,2455,2455,2455,0
|
|
20231218,152800,4927072485,2455,2455,2455,2455,0
|
|
20231218,152700,4927072485,2455,2455,2455,2455,0
|
|
20231218,152600,4927072485,2455,2455,2455,2455,0
|
|
20231218,152500,4927072485,2455,2455,2455,2455,0
|
|
20231218,152400,4927072485,2455,2455,2455,2455,0
|
|
20231218,152300,4927072485,2455,2455,2455,2455,0
|
|
20231218,152200,4927072485,2455,2455,2455,2455,0
|
|
20231218,152100,4927072485,2455,2455,2455,2455,0
|
|
20231218,152000,4927072485,2455,2455,2455,2455,0
|
|
20231218,151900,4927072485,2455,2460,2460,2455,2644
|
|
20231218,151800,4920579680,2455,2460,2460,2455,3409
|
|
20231218,151700,4912199400,2460,2455,2460,2455,11061
|
|
20231218,151600,4884995525,2460,2455,2460,2455,436
|
|
20231218,151500,4883924930,2460,2460,2460,2455,1459
|
|
20231218,151400,4880337665,2460,2460,2460,2455,627
|
|
20231218,151300,4878795660,2460,2455,2460,2455,16420
|
|
20231218,151200,4838464055,2455,2455,2460,2455,7530
|
|
20231218,151100,4819977390,2455,2460,2460,2455,385
|
|
20231218,151000,4819030940,2460,2460,2460,2455,3049
|
|
20231218,150900,4811537015,2455,2460,2460,2455,13753
|
|
20231218,150800,4777756635,2455,2460,2460,2455,12342
|
|
20231218,150700,4747427815,2460,2460,2460,2455,5324
|
|
20231218,150600,4734335775,2460,2455,2460,2455,1466
|
|
20231218,150500,4730732415,2455,2460,2460,2455,4068
|
|
20231218,150400,4720732635,2460,2460,2460,2455,1474
|
|
20231218,150300,4717106620,2455,2460,2460,2455,11290
|
|
20231218,150200,4689334220,2455,2455,2460,2455,1307
|
|
20231218,150100,4686123500,2455,2455,2460,2455,942
|
|
20231218,150000,4683810015,2460,2460,2460,2460,193
|
|
20231218,145900,4683335235,2460,2465,2465,2460,133
|
|
20231218,145800,4683008050,2460,2460,2460,2460,3857
|
|
20231218,145700,4673519830,2460,2460,2465,2460,3495
|
|
20231218,145600,4664922125,2460,2455,2460,2455,2980
|
|
20231218,145500,4657595810,2455,2460,2460,2455,6663
|
|
20231218,145400,4641236325,2465,2460,2465,2460,3716
|
|
20231218,145300,4632093955,2460,2460,2460,2455,2382
|
|
20231218,145200,4626234285,2460,2460,2460,2460,184
|
|
20231218,145100,4625781645,2460,2455,2465,2455,1076
|
|
20231218,145000,4623139435,2455,2460,2460,2455,1860
|
|
20231218,144900,4618565230,2460,2455,2460,2455,2307
|
|
20231218,144800,4612895120,2460,2460,2465,2460,676
|
|
20231218,144700,4611232145,2460,2460,2460,2460,559
|
|
20231218,144600,4609857005,2460,2460,2460,2455,20302
|
|
20231218,144500,4560014085,2460,2460,2460,2455,534
|
|
20231218,144400,4558700565,2460,2460,2460,2460,524
|
|
20231218,144300,4557411525,2455,2460,2465,2455,2214
|
|
20231218,144200,4551964010,2455,2460,2460,2455,10679
|
|
20231218,144100,4525693690,2460,2460,2460,2455,306
|
|
20231218,144000,4524942430,2460,2460,2460,2460,12
|
|
20231218,143900,4524912910,2460,2455,2460,2455,6440
|
|
20231218,143800,4509087110,2455,2460,2460,2455,1368
|
|
20231218,143700,4505722000,2460,2460,2460,2455,2085
|
|
20231218,143600,4500595400,2455,2460,2460,2455,542
|
|
20231218,143500,4499264190,2460,2460,2460,2460,540
|
|
20231218,143400,4497935790,2460,2460,2460,2455,1699
|
|
20231218,143300,4493758250,2460,2460,2460,2460,75
|
|
20231218,143200,4493573750,2465,2465,2465,2455,6160
|
|
20231218,143100,4478435680,2465,2465,2465,2465,4385
|
|
20231218,143000,4467626655,2465,2460,2465,2460,571
|
|
20231218,142900,4466221965,2465,2460,2465,2460,1404
|
|
20231218,142800,4462766105,2460,2460,2460,2455,6122
|
|
20231218,142700,4447710985,2460,2460,2460,2455,2396
|
|
20231218,142600,4441822575,2460,2460,2460,2460,440
|
|
20231218,142500,4440740175,2460,2460,2460,2460,2527
|
|
20231218,142400,4434523755,2460,2460,2460,2455,915
|
|
20231218,142300,4432275850,2460,2460,2460,2460,1506
|
|
20231218,142200,4428571090,2460,2460,2460,2455,658
|
|
20231218,142100,4426953160,2460,2460,2460,2460,1322
|
|
20231218,142000,4423701040,2460,2460,2460,2460,2654
|
|
20231218,141900,4417172200,2460,2455,2460,2455,8064
|
|
20231218,141800,4397372955,2455,2460,2460,2455,3089
|
|
20231218,141700,4389774020,2460,2460,2460,2455,2581
|
|
20231218,141600,4383426235,2460,2465,2465,2455,1987
|
|
20231218,141500,4378538310,2465,2460,2465,2460,2310
|
|
20231218,141400,4372854710,2460,2460,2460,2460,1501
|
|
20231218,141300,4369162250,2460,2465,2465,2460,291
|
|
20231218,141200,4368445685,2465,2465,2465,2460,2686
|
|
20231218,141100,4361827310,2465,2465,2465,2465,506
|
|
20231218,141000,4360580020,2465,2460,2465,2460,437
|
|
20231218,140900,4359504175,2460,2460,2460,2455,3850
|
|
20231218,140800,4350038175,2460,2465,2465,2455,2733
|
|
20231218,140700,4343317485,2460,2460,2465,2460,3107
|
|
20231218,140600,4335674260,2460,2455,2460,2455,7446
|
|
20231218,140500,4317359155,2460,2460,2460,2455,1653
|
|
20231218,140400,4313292950,2460,2460,2460,2460,11006
|
|
20231218,140300,4286218190,2460,2465,2465,2460,730
|
|
20231218,140200,4284418750,2465,2465,2465,2465,115
|
|
20231218,140100,4284135275,2465,2465,2465,2460,2014
|
|
20231218,140000,4279173300,2465,2460,2465,2460,1003
|
|
20231218,135900,4276705910,2465,2460,2465,2460,1486
|
|
20231218,135800,4273044420,2460,2465,2465,2460,490
|
|
20231218,135700,4271838385,2465,2465,2465,2460,674
|
|
20231218,135600,4270177140,2465,2455,2465,2455,3477
|
|
20231218,135500,4261631120,2455,2460,2460,2455,2624
|
|
20231218,135400,4255176205,2455,2455,2460,2455,502
|
|
20231218,135300,4253943695,2460,2460,2460,2455,1449
|
|
20231218,135200,4250382550,2455,2455,2455,2455,1609
|
|
20231218,135100,4246432455,2455,2455,2455,2455,6315
|
|
20231218,135000,4230929130,2455,2460,2460,2455,2891
|
|
20231218,134900,4223825885,2455,2460,2460,2455,328
|
|
20231218,134800,4223020305,2460,2455,2460,2455,634
|
|
20231218,134700,4221461905,2460,2460,2460,2460,1913
|
|
20231218,134600,4216755925,2455,2455,2455,2455,5877
|
|
20231218,134500,4202327890,2455,2460,2460,2455,530
|
|
20231218,134400,4201026690,2460,2455,2460,2455,2171
|
|
20231218,134300,4195696380,2455,2455,2455,2455,212
|
|
20231218,134200,4195175920,2460,2460,2460,2455,3667
|
|
20231218,134100,4186162390,2460,2455,2460,2455,1448
|
|
20231218,134000,4182606785,2455,2460,2460,2455,21
|
|
20231218,133900,4182555135,2460,2460,2460,2455,334
|
|
20231218,133800,4181733500,2460,2460,2460,2460,417
|
|
20231218,133700,4180707680,2460,2455,2460,2455,2412
|
|
20231218,133600,4174776160,2455,2460,2460,2455,3316
|
|
20231218,133500,4166632475,2460,2455,2460,2455,1671
|
|
20231218,133400,4162530165,2455,2455,2460,2455,512
|
|
20231218,133300,4161272515,2460,2460,2460,2455,127
|
|
20231218,133200,4160960695,2455,2460,2460,2455,1785
|
|
20231218,133100,4156578515,2455,2455,2460,2455,9803
|
|
20231218,133000,4132465935,2460,2455,2460,2455,1551
|
|
20231218,132900,4128658210,2455,2460,2460,2455,608
|
|
20231218,132800,4127165030,2455,2455,2460,2455,1385
|
|
20231218,132700,4123764805,2455,2455,2455,2455,1700
|
|
20231218,132600,4119591305,2455,2455,2455,2455,2031
|
|
20231218,132500,4114605200,2455,2460,2460,2455,843
|
|
20231218,132400,4112535560,2455,2455,2455,2455,4100
|
|
20231218,132300,4102470060,2460,2460,2460,2460,236
|
|
20231218,132200,4101889500,2455,2455,2455,2455,5719
|
|
20231218,132100,4087849355,2455,2455,2460,2455,1622
|
|
20231218,132000,4083864840,2455,2455,2455,2455,3432
|
|
20231218,131900,4075439280,2455,2460,2460,2455,1732
|
|
20231218,131800,4071186710,2460,2455,2460,2455,1400
|
|
20231218,131700,4067749210,2455,2455,2455,2455,3795
|
|
20231218,131600,4058432485,2455,2455,2455,2455,22952
|
|
20231218,131500,4002085325,2460,2455,2460,2455,166
|
|
20231218,131400,4001676970,2455,2455,2455,2455,1125
|
|
20231218,131300,3998915095,2460,2455,2460,2455,2184
|
|
20231218,131200,3993546210,2455,2460,2460,2455,181
|
|
20231218,131100,3993101555,2455,2455,2455,2455,540
|
|
20231218,131000,3991775855,2460,2460,2460,2455,426
|
|
20231218,130900,3990727900,2460,2460,2460,2455,1625
|
|
20231218,130800,3986730415,2460,2460,2460,2460,771
|
|
20231218,130700,3984833755,2455,2460,2460,2455,3570
|
|
20231218,130600,3976053450,2460,2460,2460,2455,628
|
|
20231218,130500,3974511420,2460,2455,2460,2455,1019
|
|
20231218,130400,3972008240,2455,2460,2460,2455,1572
|
|
20231218,130300,3968148360,2455,2455,2455,2455,6470
|
|
20231218,130200,3952264510,2460,2460,2460,2460,27
|
|
20231218,130100,3952198090,2455,2460,2460,2455,3973
|
|
20231218,130000,3942433305,2460,2460,2460,2455,30281
|
|
20231218,125900,3868093435,2460,2460,2460,2460,412
|
|
20231218,125800,3867079915,2460,2460,2460,2455,4747
|
|
20231218,125700,3855408060,2460,2460,2460,2455,1383
|
|
20231218,125600,3852011880,2460,2460,2460,2460,929
|
|
20231218,125500,3849726540,2460,2460,2460,2455,924
|
|
20231218,125400,3847456000,2455,2460,2460,2455,2400
|
|
20231218,125300,3841559750,2460,2460,2460,2455,697
|
|
20231218,125200,3839848060,2455,2460,2460,2455,2029
|
|
20231218,125100,3834864800,2460,2460,2465,2460,2821
|
|
20231218,125000,3827925125,2460,2460,2460,2455,819
|
|
20231218,124900,3825910425,2460,2460,2460,2460,2772
|
|
20231218,124800,3819091305,2460,2460,2460,2455,5007
|
|
20231218,124700,3806774335,2460,2460,2460,2460,3073
|
|
20231218,124600,3799214755,2460,2460,2460,2460,460
|
|
20231218,124500,3798083155,2460,2455,2460,2455,2907
|
|
20231218,124400,3790936935,2455,2455,2460,2455,4371
|
|
20231218,124300,3780205930,2455,2455,2460,2455,3304
|
|
20231218,124200,3772094405,2455,2460,2460,2455,4931
|
|
20231218,124100,3759987800,2460,2460,2460,2455,2253
|
|
20231218,124000,3754450885,2460,2460,2460,2455,570
|
|
20231218,123900,3753048775,2460,2455,2460,2455,127
|
|
20231218,123800,3752736865,2460,2455,2460,2455,1007
|
|
20231218,123700,3750261645,2455,2455,2455,2455,1465
|
|
20231218,123600,3746665070,2455,2455,2460,2455,1023
|
|
20231218,123500,3744153530,2455,2455,2460,2455,1733
|
|
20231218,123400,3739899005,2455,2455,2460,2455,2004
|
|
20231218,123300,3734976245,2455,2455,2455,2450,5653
|
|
20231218,123200,3721107130,2455,2455,2455,2455,464
|
|
20231218,123100,3719968010,2455,2450,2455,2450,767
|
|
20231218,123000,3718087860,2450,2455,2455,2450,1534
|
|
20231218,122900,3714324560,2455,2455,2455,2450,976
|
|
20231218,122800,3711929480,2455,2455,2455,2450,5149
|
|
20231218,122700,3699288735,2450,2455,2455,2450,6665
|
|
20231218,122600,3682928805,2450,2450,2455,2450,2259
|
|
20231218,122500,3677388180,2450,2450,2455,2450,3484
|
|
20231218,122400,3668842115,2455,2450,2455,2450,9650
|
|
20231218,122300,3645180750,2455,2450,2455,2450,3221
|
|
20231218,122200,3637289250,2450,2450,2455,2450,7095
|
|
20231218,122100,3619905795,2455,2455,2455,2455,333
|
|
20231218,122000,3619088280,2455,2455,2455,2455,3744
|
|
20231218,121900,3609896760,2455,2460,2460,2455,1271
|
|
20231218,121800,3606776420,2460,2460,2460,2455,673
|
|
20231218,121700,3605121340,2460,2455,2460,2455,346
|
|
20231218,121600,3604270680,2455,2460,2460,2455,1017
|
|
20231218,121500,3601773895,2455,2455,2455,2455,4015
|
|
20231218,121400,3591917070,2455,2455,2455,2455,4860
|
|
20231218,121300,3579985770,2455,2455,2460,2455,1089
|
|
20231218,121200,3577312270,2455,2455,2460,2455,1111
|
|
20231218,121100,3574584515,2455,2455,2455,2455,4383
|
|
20231218,121000,3563824250,2455,2455,2455,2455,1447
|
|
20231218,120900,3560271865,2460,2460,2460,2455,8288
|
|
20231218,120800,3539909495,2460,2455,2460,2455,770
|
|
20231218,120700,3538018920,2455,2460,2460,2455,1314
|
|
20231218,120600,3534790930,2460,2455,2460,2455,1822
|
|
20231218,120500,3530316310,2455,2455,2460,2455,6926
|
|
20231218,120400,3513312930,2455,2455,2460,2455,1788
|
|
20231218,120300,3508920890,2455,2460,2460,2455,628
|
|
20231218,120200,3507378440,2460,2460,2460,2455,1299
|
|
20231218,120100,3504184380,2460,2460,2460,2455,4443
|
|
20231218,120000,3493274600,2460,2460,2460,2460,353
|
|
20231218,115900,3492406220,2460,2460,2460,2460,1461
|
|
20231218,115800,3488812160,2460,2460,2460,2460,1852
|
|
20231218,115700,3484256240,2460,2455,2460,2455,4095
|
|
20231218,115600,3474202985,2460,2460,2460,2455,2046
|
|
20231218,115500,3469172995,2460,2460,2460,2460,7385
|
|
20231218,115400,3451005895,2465,2460,2465,2460,3235
|
|
20231218,115300,3443047170,2465,2465,2465,2460,1082
|
|
20231218,115200,3440385090,2460,2460,2460,2460,145
|
|
20231218,115100,3440028390,2460,2460,2465,2460,454
|
|
20231218,115000,3438911545,2465,2465,2470,2465,1052
|
|
20231218,114900,3436318360,2465,2470,2470,2465,6212
|
|
20231218,114800,3420991545,2470,2470,2470,2465,8295
|
|
20231218,114700,3400503895,2470,2460,2470,2460,10233
|
|
20231218,114600,3375266395,2460,2460,2460,2455,7033
|
|
20231218,114500,3357967140,2455,2455,2455,2455,5024
|
|
20231218,114400,3345633220,2455,2450,2455,2450,5913
|
|
20231218,114300,3331143135,2455,2455,2455,2455,759
|
|
20231218,114200,3329279790,2460,2455,2460,2455,6085
|
|
20231218,114100,3314339605,2455,2460,2460,2455,198
|
|
20231218,114000,3313853115,2455,2455,2460,2455,1210
|
|
20231218,113900,3310881255,2460,2460,2460,2460,45
|
|
20231218,113800,3310770555,2455,2455,2455,2455,190
|
|
20231218,113700,3310304105,2455,2455,2460,2455,744
|
|
20231218,113600,3308477580,2455,2460,2460,2455,5294
|
|
20231218,113500,3295480605,2460,2460,2460,2455,1571
|
|
20231218,113400,3291616445,2460,2460,2460,2455,1937
|
|
20231218,113300,3286854025,2455,2460,2460,2455,1992
|
|
20231218,113200,3281956205,2460,2460,2460,2455,2155
|
|
20231218,113100,3276664870,2455,2455,2455,2455,3858
|
|
20231218,113000,3267193480,2455,2455,2460,2455,1204
|
|
20231218,112900,3264237425,2460,2460,2460,2455,3379
|
|
20231218,112800,3255941815,2460,2455,2460,2455,1185
|
|
20231218,112700,3253032480,2455,2460,2460,2455,310
|
|
20231218,112600,3252271365,2460,2460,2460,2460,1086
|
|
20231218,112500,3249599805,2460,2465,2465,2460,1616
|
|
20231218,112400,3245623380,2460,2465,2465,2460,49
|
|
20231218,112300,3245502615,2465,2460,2465,2460,2159
|
|
20231218,112200,3240191470,2460,2465,2465,2460,1034
|
|
20231218,112100,3237645545,2465,2465,2465,2465,65
|
|
20231218,112000,3237485320,2465,2460,2465,2460,1566
|
|
20231218,111900,3233632405,2460,2460,2460,2460,7150
|
|
20231218,111800,3216043405,2460,2460,2460,2455,1652
|
|
20231218,111700,3211981630,2460,2460,2460,2460,330
|
|
20231218,111600,3211169830,2460,2460,2460,2455,208
|
|
20231218,111500,3210658545,2460,2455,2460,2455,34
|
|
20231218,111400,3210574950,2455,2455,2460,2455,1946
|
|
20231218,111300,3205796445,2455,2450,2460,2450,306
|
|
20231218,111200,3205045350,2450,2465,2465,2450,13652
|
|
20231218,111100,3171543655,2465,2460,2465,2460,5027
|
|
20231218,111000,3159177230,2460,2465,2465,2460,6527
|
|
20231218,110900,3143120765,2465,2460,2465,2455,1339
|
|
20231218,110800,3139822270,2455,2455,2465,2455,1441
|
|
20231218,110700,3136277615,2460,2455,2460,2455,6796
|
|
20231218,110600,3119586370,2455,2455,2460,2455,1836
|
|
20231218,110500,3115078470,2455,2460,2460,2450,30803
|
|
20231218,110400,3039541305,2460,2460,2465,2460,1342
|
|
20231218,110300,3036239975,2460,2460,2465,2455,30186
|
|
20231218,110200,2962098395,2465,2460,2465,2460,1971
|
|
20231218,110100,2957242105,2465,2460,2465,2460,5274
|
|
20231218,110000,2944267950,2460,2460,2460,2460,626
|
|
20231218,105900,2942727990,2465,2465,2465,2465,764
|
|
20231218,105800,2940844730,2465,2465,2465,2460,783
|
|
20231218,105700,2938917135,2460,2460,2460,2460,923
|
|
20231218,105600,2936646555,2460,2465,2465,2460,4055
|
|
20231218,105500,2926661420,2465,2460,2465,2460,1005
|
|
20231218,105400,2924187495,2465,2470,2470,2465,3489
|
|
20231218,105300,2915586810,2465,2465,2470,2465,1424
|
|
20231218,105200,2912074030,2465,2470,2470,2465,21
|
|
20231218,105100,2912022235,2470,2460,2470,2460,2383
|
|
20231218,105000,2906159950,2470,2465,2470,2460,5852
|
|
20231218,104900,2891757370,2470,2470,2470,2460,5418
|
|
20231218,104800,2878427790,2465,2460,2465,2460,2282
|
|
20231218,104700,2872802665,2465,2465,2465,2465,2307
|
|
20231218,104600,2867115910,2465,2465,2465,2465,3100
|
|
20231218,104500,2859474410,2470,2465,2470,2465,32
|
|
20231218,104400,2859395425,2465,2470,2470,2465,25
|
|
20231218,104300,2859333785,2465,2465,2470,2460,255
|
|
20231218,104200,2858704895,2470,2460,2470,2460,1439
|
|
20231218,104100,2855152415,2460,2465,2465,2460,10000
|
|
20231218,104000,2830543770,2470,2470,2470,2470,51
|
|
20231218,103900,2830417800,2465,2465,2470,2460,2928
|
|
20231218,103800,2823187565,2465,2470,2470,2465,11733
|
|
20231218,103700,2794226240,2470,2470,2470,2465,2260
|
|
20231218,103600,2788644060,2470,2470,2470,2465,1904
|
|
20231218,103500,2783941435,2470,2475,2475,2470,4367
|
|
20231218,103400,2773145835,2475,2470,2475,2470,203
|
|
20231218,103300,2772644230,2470,2470,2470,2465,11329
|
|
20231218,103200,2744661700,2470,2465,2470,2465,230
|
|
20231218,103100,2744094630,2465,2470,2470,2465,1314
|
|
20231218,103000,2740849095,2470,2470,2470,2465,7734
|
|
20231218,102900,2721746500,2470,2470,2470,2460,977
|
|
20231218,102800,2719340270,2460,2470,2470,2460,2788
|
|
20231218,102700,2712461090,2470,2470,2470,2465,1726
|
|
20231218,102600,2708204850,2470,2465,2470,2465,12176
|
|
20231218,102500,2678185880,2465,2460,2465,2460,1608
|
|
20231218,102400,2674222340,2460,2460,2465,2460,1817
|
|
20231218,102300,2669750460,2460,2455,2465,2455,2528
|
|
20231218,102200,2663526120,2460,2460,2465,2460,3152
|
|
20231218,102100,2655772195,2460,2465,2465,2460,8382
|
|
20231218,102000,2635148465,2465,2465,2465,2460,53
|
|
20231218,101900,2635017835,2465,2465,2465,2465,333
|
|
20231218,101800,2634196990,2465,2460,2465,2455,2728
|
|
20231218,101700,2627488170,2460,2460,2460,2455,13327
|
|
20231218,101600,2594760105,2460,2455,2460,2450,17219
|
|
20231218,101500,2552426760,2455,2455,2455,2450,2675
|
|
20231218,101400,2545865395,2455,2460,2460,2450,2119
|
|
20231218,101300,2540668200,2460,2460,2460,2450,16757
|
|
20231218,101200,2499517370,2465,2460,2465,2460,233
|
|
20231218,101100,2498943080,2460,2470,2470,2460,6122
|
|
20231218,101000,2483860585,2460,2470,2470,2460,5212
|
|
20231218,100900,2471008780,2470,2470,2470,2470,2039
|
|
20231218,100800,2465972450,2470,2470,2470,2465,2131
|
|
20231218,100700,2460710130,2470,2465,2470,2460,18152
|
|
20231218,100600,2415966385,2465,2465,2465,2460,19193
|
|
20231218,100500,2368692950,2460,2460,2465,2460,2651
|
|
20231218,100400,2362160650,2465,2465,2465,2460,1928
|
|
20231218,100300,2357410765,2465,2460,2470,2460,4804
|
|
20231218,100200,2345584785,2465,2465,2465,2460,7381
|
|
20231218,100100,2327418435,2460,2465,2465,2460,2882
|
|
20231218,100000,2320326995,2465,2465,2470,2460,3255
|
|
20231218,095900,2312303560,2460,2460,2465,2460,7183
|
|
20231218,095800,2294599110,2460,2455,2465,2455,4633
|
|
20231218,095700,2283201825,2455,2460,2460,2455,10518
|
|
20231218,095600,2257376295,2460,2460,2465,2455,3189
|
|
20231218,095500,2249541135,2460,2455,2465,2455,18162
|
|
20231218,095400,2204864425,2460,2450,2460,2445,7459
|
|
20231218,095300,2186563460,2455,2455,2455,2445,15459
|
|
20231218,095200,2148664515,2455,2450,2455,2445,20556
|
|
20231218,095100,2098289815,2450,2450,2450,2445,2633
|
|
20231218,095000,2091841965,2450,2445,2450,2445,5200
|
|
20231218,094900,2079127575,2450,2445,2450,2445,5229
|
|
20231218,094800,2066338900,2445,2445,2445,2445,5887
|
|
20231218,094700,2051945185,2445,2450,2450,2445,3098
|
|
20231218,094600,2044365980,2450,2445,2450,2445,10166
|
|
20231218,094500,2019481170,2445,2445,2445,2440,14025
|
|
20231218,094400,1985201725,2445,2445,2450,2440,19832
|
|
20231218,094300,1936711505,2450,2450,2450,2445,2085
|
|
20231218,094200,1931610665,2450,2450,2450,2445,3623
|
|
20231218,094100,1922750835,2450,2450,2455,2445,10945
|
|
20231218,094000,1895960085,2445,2455,2455,2445,17040
|
|
20231218,093900,1854211820,2455,2455,2455,2450,3353
|
|
20231218,093800,1845991610,2455,2450,2455,2450,2496
|
|
20231218,093700,1839863975,2455,2450,2455,2450,4727
|
|
20231218,093600,1828281475,2450,2450,2455,2445,2696
|
|
20231218,093500,1821677120,2450,2455,2455,2445,9739
|
|
20231218,093400,1797819830,2455,2455,2455,2450,966
|
|
20231218,093300,1795448310,2450,2455,2455,2445,12207
|
|
20231218,093200,1765545685,2455,2455,2455,2450,2928
|
|
20231218,093100,1758361485,2455,2455,2455,2450,9856
|
|
20231218,093000,1734177685,2455,2450,2455,2445,9059
|
|
20231218,092900,1711988415,2450,2440,2455,2440,18647
|
|
20231218,092800,1666422535,2445,2440,2450,2440,33351
|
|
20231218,092700,1584885545,2445,2440,2445,2440,3847
|
|
20231218,092600,1575495475,2440,2440,2440,2435,26008
|
|
20231218,092500,1512093345,2440,2445,2445,2435,26083
|
|
20231218,092400,1448423455,2445,2445,2445,2440,32616
|
|
20231218,092300,1368827180,2440,2450,2455,2440,16787
|
|
20231218,092200,1327767375,2450,2450,2455,2445,126258
|
|
20231218,092100,1018628660,2450,2455,2455,2450,21941
|
|
20231218,092000,964846395,2455,2455,2455,2450,5293
|
|
20231218,091900,951867405,2455,2455,2455,2450,10367
|
|
20231218,091800,926418155,2455,2450,2455,2450,5174
|
|
20231218,091700,913721600,2455,2455,2455,2450,8418
|
|
20231218,091600,893065080,2455,2455,2455,2450,20506
|
|
20231218,091500,842751440,2455,2455,2455,2450,14433
|
|
20231218,091400,807322955,2455,2455,2460,2450,9048
|
|
20231218,091300,785127780,2455,2455,2455,2450,8660
|
|
20231218,091200,763876350,2455,2455,2460,2450,12216
|
|
20231218,091100,733910470,2455,2455,2460,2450,33773
|
|
20231218,091000,651028000,2455,2455,2460,2450,20696
|
|
20231218,090900,600254840,2450,2455,2455,2450,9947
|
|
20231218,090800,575856750,2455,2460,2460,2450,24251
|
|
20231218,090700,516302965,2460,2455,2460,2455,8340
|
|
20231218,090600,495792575,2460,2465,2465,2455,19916
|
|
20231218,090500,446866290,2465,2460,2465,2455,18434
|
|
20231218,090400,401558235,2460,2455,2460,2455,15303
|
|
20231218,090300,363977195,2460,2455,2460,2450,16518
|
|
20231218,090200,323448310,2450,2465,2465,2450,45836
|
|
20231218,090100,210965875,2470,2470,2480,2460,26820
|
|
20231218,090000,144771695,2470,2485,2485,2470,58263
|