577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,183300,6151539620,2425,2425,2425,2425,0
|
|
20231219,183200,6151539620,2425,2425,2425,2425,0
|
|
20231219,183100,6151539620,2425,2425,2425,2425,0
|
|
20231219,183000,6151539620,2425,2425,2425,2425,0
|
|
20231219,182900,6151539620,2425,2425,2425,2425,0
|
|
20231219,182800,6151539620,2425,2425,2425,2425,0
|
|
20231219,182700,6151539620,2425,2425,2425,2425,0
|
|
20231219,182600,6151539620,2425,2425,2425,2425,0
|
|
20231219,182500,6151539620,2425,2425,2425,2425,0
|
|
20231219,182400,6151539620,2425,2425,2425,2425,0
|
|
20231219,182300,6151539620,2425,2425,2425,2425,0
|
|
20231219,182200,6151539620,2425,2425,2425,2425,0
|
|
20231219,182100,6151539620,2425,2425,2425,2425,0
|
|
20231219,182000,6151539620,2425,2425,2425,2425,0
|
|
20231219,181900,6151539620,2425,2425,2425,2425,0
|
|
20231219,181800,6151539620,2425,2425,2425,2425,0
|
|
20231219,181700,6151539620,2425,2425,2425,2425,0
|
|
20231219,181600,6151539620,2425,2425,2425,2425,0
|
|
20231219,181500,6151539620,2425,2425,2425,2425,0
|
|
20231219,181400,6151539620,2425,2425,2425,2425,0
|
|
20231219,181300,6151539620,2425,2425,2425,2425,0
|
|
20231219,181200,6151539620,2425,2425,2425,2425,0
|
|
20231219,181100,6151539620,2425,2425,2425,2425,0
|
|
20231219,181000,6151539620,2425,2425,2425,2425,0
|
|
20231219,180900,6151539620,2425,2425,2425,2425,0
|
|
20231219,180800,6151539620,2425,2425,2425,2425,0
|
|
20231219,180700,6151539620,2425,2425,2425,2425,0
|
|
20231219,180600,6151539620,2425,2425,2425,2425,0
|
|
20231219,180500,6151539620,2425,2425,2425,2425,0
|
|
20231219,180400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,180300,6151539620,2425,2425,2425,2425,0
|
|
20231219,180200,6151539620,2425,2425,2425,2425,0
|
|
20231219,180100,6151539620,2425,2425,2425,2425,0
|
|
20231219,180000,6151539620,2425,2425,2425,2425,0
|
|
20231219,175900,6151539620,2425,2425,2425,2425,0
|
|
20231219,175800,6151539620,2425,2425,2425,2425,0
|
|
20231219,175700,6151539620,2425,2425,2425,2425,0
|
|
20231219,175600,6151539620,2425,2425,2425,2425,0
|
|
20231219,175500,6151539620,2425,2425,2425,2425,0
|
|
20231219,175400,6151539620,2425,2425,2425,2425,0
|
|
20231219,175300,6151539620,2425,2425,2425,2425,0
|
|
20231219,175200,6151539620,2425,2425,2425,2425,0
|
|
20231219,175100,6151539620,2425,2425,2425,2425,0
|
|
20231219,175000,6151539620,2425,2425,2425,2425,0
|
|
20231219,174900,6151539620,2425,2425,2425,2425,0
|
|
20231219,174800,6151539620,2425,2425,2425,2425,0
|
|
20231219,174700,6151539620,2425,2425,2425,2425,0
|
|
20231219,174600,6151539620,2425,2425,2425,2425,0
|
|
20231219,174500,6151539620,2425,2425,2425,2425,0
|
|
20231219,174400,6151539620,2425,2425,2425,2425,0
|
|
20231219,174300,6151539620,2425,2425,2425,2425,0
|
|
20231219,174200,6151539620,2425,2425,2425,2425,0
|
|
20231219,174100,6151539620,2425,2425,2425,2425,0
|
|
20231219,174000,6151539620,2425,2425,2425,2425,0
|
|
20231219,173900,6151539620,2425,2425,2425,2425,0
|
|
20231219,173800,6151539620,2425,2425,2425,2425,0
|
|
20231219,173700,6151539620,2425,2425,2425,2425,0
|
|
20231219,173600,6151539620,2425,2425,2425,2425,0
|
|
20231219,173500,6151539620,2425,2425,2425,2425,0
|
|
20231219,173400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,173300,6151539620,2425,2425,2425,2425,0
|
|
20231219,173200,6151539620,2425,2425,2425,2425,0
|
|
20231219,173100,6151539620,2425,2425,2425,2425,0
|
|
20231219,173000,6151539620,2425,2425,2425,2425,0
|
|
20231219,172900,6151539620,2425,2425,2425,2425,0
|
|
20231219,172800,6151539620,2425,2425,2425,2425,0
|
|
20231219,172700,6151539620,2425,2425,2425,2425,0
|
|
20231219,172600,6151539620,2425,2425,2425,2425,0
|
|
20231219,172500,6151539620,2425,2425,2425,2425,0
|
|
20231219,172400,6151539620,2425,2425,2425,2425,0
|
|
20231219,172300,6151539620,2425,2425,2425,2425,0
|
|
20231219,172200,6151539620,2425,2425,2425,2425,0
|
|
20231219,172100,6151539620,2425,2425,2425,2425,0
|
|
20231219,172000,6151539620,2425,2425,2425,2425,0
|
|
20231219,171900,6151539620,2425,2425,2425,2425,0
|
|
20231219,171800,6151539620,2425,2425,2425,2425,0
|
|
20231219,171700,6151539620,2425,2425,2425,2425,0
|
|
20231219,171600,6151539620,2425,2425,2425,2425,0
|
|
20231219,171500,6151539620,2425,2425,2425,2425,0
|
|
20231219,171400,6151539620,2425,2425,2425,2425,0
|
|
20231219,171300,6151539620,2425,2425,2425,2425,0
|
|
20231219,171200,6151539620,2425,2425,2425,2425,0
|
|
20231219,171100,6151539620,2425,2425,2425,2425,0
|
|
20231219,171000,6151539620,2425,2425,2425,2425,0
|
|
20231219,170900,6151539620,2425,2425,2425,2425,0
|
|
20231219,170800,6151539620,2425,2425,2425,2425,0
|
|
20231219,170700,6151539620,2425,2425,2425,2425,0
|
|
20231219,170600,6151539620,2425,2425,2425,2425,0
|
|
20231219,170500,6151539620,2425,2425,2425,2425,0
|
|
20231219,170400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,170300,6151539620,2425,2425,2425,2425,0
|
|
20231219,170200,6151539620,2425,2425,2425,2425,0
|
|
20231219,170100,6151539620,2425,2425,2425,2425,0
|
|
20231219,170000,6151539620,2425,2425,2425,2425,0
|
|
20231219,165900,6151539620,2425,2425,2425,2425,0
|
|
20231219,165800,6151539620,2425,2425,2425,2425,0
|
|
20231219,165700,6151539620,2425,2425,2425,2425,0
|
|
20231219,165600,6151539620,2425,2425,2425,2425,0
|
|
20231219,165500,6151539620,2425,2425,2425,2425,0
|
|
20231219,165400,6151539620,2425,2425,2425,2425,0
|
|
20231219,165300,6151539620,2425,2425,2425,2425,0
|
|
20231219,165200,6151539620,2425,2425,2425,2425,0
|
|
20231219,165100,6151539620,2425,2425,2425,2425,0
|
|
20231219,165000,6151539620,2425,2425,2425,2425,0
|
|
20231219,164900,6151539620,2425,2425,2425,2425,0
|
|
20231219,164800,6151539620,2425,2425,2425,2425,0
|
|
20231219,164700,6151539620,2425,2425,2425,2425,0
|
|
20231219,164600,6151539620,2425,2425,2425,2425,0
|
|
20231219,164500,6151539620,2425,2425,2425,2425,0
|
|
20231219,164400,6151539620,2425,2425,2425,2425,0
|
|
20231219,164300,6151539620,2425,2425,2425,2425,0
|
|
20231219,164200,6151539620,2425,2425,2425,2425,0
|
|
20231219,164100,6151539620,2425,2425,2425,2425,0
|
|
20231219,164000,6151539620,2425,2425,2425,2425,0
|
|
20231219,163900,6151539620,2425,2425,2425,2425,0
|
|
20231219,163800,6151539620,2425,2425,2425,2425,0
|
|
20231219,163700,6151539620,2425,2425,2425,2425,0
|
|
20231219,163600,6151539620,2425,2425,2425,2425,0
|
|
20231219,163500,6151539620,2425,2425,2425,2425,0
|
|
20231219,163400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,163300,6151539620,2425,2425,2425,2425,0
|
|
20231219,163200,6151539620,2425,2425,2425,2425,0
|
|
20231219,163100,6151539620,2425,2425,2425,2425,0
|
|
20231219,163000,6151539620,2425,2425,2425,2425,0
|
|
20231219,162900,6151539620,2425,2425,2425,2425,0
|
|
20231219,162800,6151539620,2425,2425,2425,2425,0
|
|
20231219,162700,6151539620,2425,2425,2425,2425,0
|
|
20231219,162600,6151539620,2425,2425,2425,2425,0
|
|
20231219,162500,6151539620,2425,2425,2425,2425,0
|
|
20231219,162400,6151539620,2425,2425,2425,2425,0
|
|
20231219,162300,6151539620,2425,2425,2425,2425,0
|
|
20231219,162200,6151539620,2425,2425,2425,2425,0
|
|
20231219,162100,6151539620,2425,2425,2425,2425,0
|
|
20231219,162000,6151539620,2425,2425,2425,2425,0
|
|
20231219,161900,6151539620,2425,2425,2425,2425,0
|
|
20231219,161800,6151539620,2425,2425,2425,2425,0
|
|
20231219,161700,6151539620,2425,2425,2425,2425,0
|
|
20231219,161600,6151539620,2425,2425,2425,2425,0
|
|
20231219,161500,6151539620,2425,2425,2425,2425,0
|
|
20231219,161400,6151539620,2425,2425,2425,2425,0
|
|
20231219,161300,6151539620,2425,2425,2425,2425,0
|
|
20231219,161200,6151539620,2425,2425,2425,2425,0
|
|
20231219,161100,6151539620,2425,2425,2425,2425,0
|
|
20231219,161000,6151539620,2425,2425,2425,2425,0
|
|
20231219,160900,6151539620,2425,2425,2425,2425,0
|
|
20231219,160800,6151539620,2425,2425,2425,2425,0
|
|
20231219,160700,6151539620,2425,2425,2425,2425,0
|
|
20231219,160600,6151539620,2425,2425,2425,2425,0
|
|
20231219,160500,6151539620,2425,2425,2425,2425,0
|
|
20231219,160400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,160300,6151539620,2425,2425,2425,2425,0
|
|
20231219,160200,6151539620,2425,2425,2425,2425,0
|
|
20231219,160100,6151539620,2425,2425,2425,2425,0
|
|
20231219,160000,6151539620,2425,2425,2425,2425,0
|
|
20231219,155900,6151539620,2425,2425,2425,2425,0
|
|
20231219,155800,6151539620,2425,2425,2425,2425,0
|
|
20231219,155700,6151539620,2425,2425,2425,2425,0
|
|
20231219,155600,6151539620,2425,2425,2425,2425,0
|
|
20231219,155500,6151539620,2425,2425,2425,2425,0
|
|
20231219,155400,6151539620,2425,2425,2425,2425,0
|
|
20231219,155300,6151539620,2425,2425,2425,2425,0
|
|
20231219,155200,6151539620,2425,2425,2425,2425,0
|
|
20231219,155100,6151539620,2425,2425,2425,2425,0
|
|
20231219,155000,6151539620,2425,2425,2425,2425,0
|
|
20231219,154900,6151539620,2425,2425,2425,2425,0
|
|
20231219,154800,6151539620,2425,2425,2425,2425,0
|
|
20231219,154700,6151539620,2425,2425,2425,2425,0
|
|
20231219,154600,6151539620,2425,2425,2425,2425,0
|
|
20231219,154500,6151539620,2425,2425,2425,2425,0
|
|
20231219,154400,6151539620,2425,2425,2425,2425,0
|
|
20231219,154300,6151539620,2425,2425,2425,2425,0
|
|
20231219,154200,6151539620,2425,2425,2425,2425,0
|
|
20231219,154100,6151539620,2425,2425,2425,2425,0
|
|
20231219,154000,6151539620,2425,2425,2425,2425,0
|
|
20231219,153900,6151539620,2425,2425,2425,2425,0
|
|
20231219,153800,6151539620,2425,2425,2425,2425,0
|
|
20231219,153700,6151539620,2425,2425,2425,2425,0
|
|
20231219,153600,6151539620,2425,2425,2425,2425,0
|
|
20231219,153500,6151539620,2425,2425,2425,2425,0
|
|
20231219,153400,6151539620,2425,2425,2425,2425,39292
|
|
20231219,153300,6151539620,2425,2425,2425,2425,0
|
|
20231219,153200,6151539620,2425,2425,2425,2425,0
|
|
20231219,153100,6151539620,2425,2425,2425,2425,0
|
|
20231219,153000,6151539620,2425,2425,2425,2425,39292
|
|
20231219,152900,6056256520,2430,2430,2430,2430,0
|
|
20231219,152800,6056256520,2430,2430,2430,2430,0
|
|
20231219,152700,6056256520,2430,2430,2430,2430,0
|
|
20231219,152600,6056256520,2430,2430,2430,2430,0
|
|
20231219,152500,6056256520,2430,2430,2430,2430,0
|
|
20231219,152400,6056256520,2430,2430,2430,2430,0
|
|
20231219,152300,6056256520,2430,2430,2430,2430,0
|
|
20231219,152200,6056256520,2430,2430,2430,2430,0
|
|
20231219,152100,6056256520,2430,2430,2430,2430,0
|
|
20231219,152000,6056256520,2430,2430,2430,2430,0
|
|
20231219,151900,6056256520,2430,2435,2435,2430,1225
|
|
20231219,151800,6053279175,2430,2430,2435,2425,5390
|
|
20231219,151700,6040182115,2435,2430,2435,2430,1910
|
|
20231219,151600,6035540700,2430,2430,2435,2425,1809
|
|
20231219,151500,6031147645,2425,2430,2435,2425,5974
|
|
20231219,151400,6016642550,2430,2430,2435,2425,11810
|
|
20231219,151300,5987955160,2430,2430,2430,2425,10455
|
|
20231219,151200,5962561260,2430,2430,2435,2425,4648
|
|
20231219,151100,5951276335,2430,2430,2435,2425,13449
|
|
20231219,151000,5918600435,2430,2430,2430,2425,477
|
|
20231219,150900,5917441335,2430,2430,2430,2425,5709
|
|
20231219,150800,5903572350,2430,2430,2430,2425,10956
|
|
20231219,150700,5876960920,2430,2425,2430,2425,3377
|
|
20231219,150600,5868766445,2425,2430,2430,2425,2114
|
|
20231219,150500,5863635335,2425,2430,2430,2425,6673
|
|
20231219,150400,5847452440,2430,2430,2430,2425,5582
|
|
20231219,150300,5833890920,2430,2430,2430,2425,861
|
|
20231219,150200,5831802455,2425,2425,2430,2420,2384
|
|
20231219,150100,5826025455,2430,2425,2430,2420,3544
|
|
20231219,150000,5817429425,2430,2420,2430,2420,2427
|
|
20231219,145900,5811538735,2430,2425,2430,2420,1678
|
|
20231219,145800,5807474245,2420,2425,2430,2420,7844
|
|
20231219,145700,5788455530,2425,2425,2430,2425,8634
|
|
20231219,145600,5767497000,2430,2420,2430,2420,1444
|
|
20231219,145500,5763999375,2430,2425,2430,2420,18073
|
|
20231219,145400,5720173400,2420,2425,2425,2420,5850
|
|
20231219,145300,5706002150,2425,2425,2425,2420,3029
|
|
20231219,145200,5698662925,2425,2425,2425,2420,791
|
|
20231219,145100,5696745565,2425,2420,2430,2420,6872
|
|
20231219,145000,5680104045,2425,2425,2425,2425,3707
|
|
20231219,144900,5671114570,2425,2425,2425,2425,2141
|
|
20231219,144800,5665922645,2425,2425,2430,2420,1504
|
|
20231219,144700,5662280390,2425,2420,2425,2420,5238
|
|
20231219,144600,5649589470,2420,2425,2425,2420,4176
|
|
20231219,144500,5639465170,2425,2430,2430,2425,2240
|
|
20231219,144400,5634030840,2420,2420,2430,2420,132
|
|
20231219,144300,5633710540,2425,2430,2430,2420,1362
|
|
20231219,144200,5630413190,2420,2425,2430,2420,3857
|
|
20231219,144100,5621076730,2425,2425,2430,2420,1787
|
|
20231219,144000,5616741550,2425,2420,2430,2420,12218
|
|
20231219,143900,5587112940,2425,2425,2425,2420,4622
|
|
20231219,143800,5575905790,2420,2425,2425,2420,1134
|
|
20231219,143700,5573157000,2425,2420,2425,2420,5661
|
|
20231219,143600,5559456025,2425,2425,2425,2420,17637
|
|
20231219,143500,5516740320,2425,2425,2425,2425,1535
|
|
20231219,143400,5513017945,2425,2420,2425,2420,2165
|
|
20231219,143300,5507770210,2420,2425,2430,2420,2720
|
|
20231219,143200,5501181120,2425,2425,2430,2425,2980
|
|
20231219,143100,5493954615,2425,2425,2430,2420,3343
|
|
20231219,143000,5485856070,2425,2425,2430,2420,9377
|
|
20231219,142900,5463126875,2425,2425,2425,2420,1507
|
|
20231219,142800,5459475675,2425,2425,2425,2420,7237
|
|
20231219,142700,5441939960,2425,2425,2425,2420,4270
|
|
20231219,142600,5431595210,2425,2425,2425,2420,1420
|
|
20231219,142500,5428155810,2420,2425,2425,2420,3852
|
|
20231219,142400,5418822780,2425,2425,2425,2420,4510
|
|
20231219,142300,5407899455,2425,2425,2425,2420,127
|
|
20231219,142200,5407591940,2420,2425,2425,2420,3627
|
|
20231219,142100,5398801060,2425,2425,2425,2420,1442
|
|
20231219,142000,5395309845,2425,2425,2425,2420,2027
|
|
20231219,141900,5390396870,2425,2425,2425,2425,2418
|
|
20231219,141800,5384533220,2425,2425,2425,2425,3953
|
|
20231219,141700,5374947195,2425,2420,2425,2420,4071
|
|
20231219,141600,5365089160,2425,2425,2425,2420,3044
|
|
20231219,141500,5357709945,2425,2420,2425,2420,18515
|
|
20231219,141400,5312903000,2425,2425,2430,2420,2428
|
|
20231219,141300,5307015390,2430,2430,2430,2420,3330
|
|
20231219,141200,5298949980,2425,2425,2430,2425,595
|
|
20231219,141100,5297507005,2425,2425,2425,2420,13910
|
|
20231219,141000,5263775455,2420,2430,2430,2420,18124
|
|
20231219,140900,5219839195,2425,2425,2430,2425,165
|
|
20231219,140800,5219439020,2430,2430,2430,2430,22
|
|
20231219,140700,5219385560,2425,2430,2430,2425,1154
|
|
20231219,140600,5216586165,2430,2425,2430,2425,3255
|
|
20231219,140500,5208690270,2430,2425,2430,2425,2996
|
|
20231219,140400,5201424415,2430,2425,2430,2425,1040
|
|
20231219,140300,5198898735,2430,2430,2430,2430,394
|
|
20231219,140200,5197941315,2430,2430,2430,2425,4408
|
|
20231219,140100,5187230805,2430,2425,2430,2425,3766
|
|
20231219,140000,5178095185,2425,2425,2425,2425,3576
|
|
20231219,135900,5169423385,2425,2425,2425,2420,4202
|
|
20231219,135800,5159238840,2425,2430,2430,2425,4491
|
|
20231219,135700,5148346785,2430,2425,2430,2425,4814
|
|
20231219,135600,5136672585,2430,2430,2430,2425,880
|
|
20231219,135500,5134538535,2425,2430,2430,2425,734
|
|
20231219,135400,5132758500,2430,2430,2430,2430,513
|
|
20231219,135300,5131511910,2430,2425,2430,2420,3009
|
|
20231219,135200,5124220365,2430,2425,2430,2425,907
|
|
20231219,135100,5122020730,2425,2425,2425,2420,10869
|
|
20231219,135000,5095688655,2425,2425,2425,2425,432
|
|
20231219,134900,5094641055,2425,2425,2430,2425,1652
|
|
20231219,134800,5090634555,2425,2425,2425,2420,2929
|
|
20231219,134700,5083533630,2425,2425,2425,2420,2793
|
|
20231219,134600,5076766180,2425,2430,2430,2420,2285
|
|
20231219,134500,5071232150,2425,2425,2425,2425,221
|
|
20231219,134400,5070696225,2425,2430,2430,2420,5804
|
|
20231219,134300,5056623050,2430,2425,2430,2425,655
|
|
20231219,134200,5055031900,2430,2425,2430,2420,1162
|
|
20231219,134100,5052214060,2425,2425,2425,2420,1730
|
|
20231219,134000,5048020395,2425,2425,2425,2425,1473
|
|
20231219,133900,5044448370,2425,2420,2425,2420,3395
|
|
20231219,133800,5036219995,2425,2420,2425,2420,13194
|
|
20231219,133700,5004271045,2425,2425,2425,2425,855
|
|
20231219,133600,5002197670,2425,2430,2430,2425,3860
|
|
20231219,133500,4992837160,2425,2425,2425,2425,1631
|
|
20231219,133400,4988881985,2430,2430,2430,2425,25782
|
|
20231219,133300,4926360580,2430,2430,2430,2430,302
|
|
20231219,133200,4925626720,2430,2430,2430,2425,3099
|
|
20231219,133100,4918108515,2430,2430,2430,2425,1566
|
|
20231219,133000,4914306305,2430,2425,2430,2425,3194
|
|
20231219,132900,4906555855,2425,2425,2430,2425,1093
|
|
20231219,132800,4903903140,2425,2430,2430,2425,286
|
|
20231219,132700,4903209580,2425,2430,2430,2425,6046
|
|
20231219,132600,4888533485,2430,2430,2430,2425,420
|
|
20231219,132500,4887513240,2430,2430,2430,2425,877
|
|
20231219,132400,4885382380,2425,2430,2430,2425,1619
|
|
20231219,132300,4881455740,2430,2425,2430,2425,122
|
|
20231219,132200,4881159800,2425,2430,2430,2425,895
|
|
20231219,132100,4878989315,2430,2430,2430,2430,6
|
|
20231219,132000,4878974735,2430,2430,2430,2425,460
|
|
20231219,131900,4877857935,2430,2430,2430,2425,857
|
|
20231219,131800,4875779590,2425,2430,2430,2425,15508
|
|
20231219,131700,4838169985,2430,2425,2430,2425,1775
|
|
20231219,131600,4833865605,2425,2425,2430,2425,1142
|
|
20231219,131500,4831096200,2425,2430,2430,2425,3178
|
|
20231219,131400,4823389350,2430,2425,2430,2425,2305
|
|
20231219,131300,4817799700,2425,2430,2430,2425,634
|
|
20231219,131200,4816261080,2430,2430,2430,2430,479
|
|
20231219,131100,4815097110,2425,2430,2430,2425,2311
|
|
20231219,131000,4809487250,2425,2430,2430,2425,84
|
|
20231219,130900,4809283480,2430,2430,2430,2425,712
|
|
20231219,130800,4807556375,2430,2425,2430,2425,5615
|
|
20231219,130700,4793937995,2430,2425,2430,2425,142
|
|
20231219,130600,4793593470,2430,2430,2430,2425,3256
|
|
20231219,130500,4785694140,2430,2430,2430,2425,2481
|
|
20231219,130400,4779676905,2430,2425,2430,2425,2891
|
|
20231219,130300,4772659375,2430,2425,2430,2425,5710
|
|
20231219,130200,4758809880,2430,2430,2430,2430,2
|
|
20231219,130100,4758805020,2425,2430,2430,2425,1300
|
|
20231219,130000,4755652415,2430,2430,2430,2430,40
|
|
20231219,125900,4755555215,2430,2430,2430,2430,118
|
|
20231219,125800,4755268475,2430,2430,2430,2425,1885
|
|
20231219,125700,4750697015,2430,2430,2430,2425,3368
|
|
20231219,125600,4742527105,2425,2425,2430,2425,9026
|
|
20231219,125500,4720636550,2430,2430,2430,2430,11
|
|
20231219,125400,4720609820,2430,2430,2430,2430,315
|
|
20231219,125300,4719844370,2430,2430,2430,2430,37
|
|
20231219,125200,4719754460,2430,2425,2430,2425,242
|
|
20231219,125100,4719167400,2425,2430,2430,2425,1288
|
|
20231219,125000,4716043980,2430,2430,2430,2425,452
|
|
20231219,124900,4714947570,2430,2425,2430,2425,2685
|
|
20231219,124800,4708436425,2430,2430,2430,2430,189
|
|
20231219,124700,4707977155,2430,2425,2430,2420,7830
|
|
20231219,124600,4688994900,2420,2420,2425,2420,1060
|
|
20231219,124500,4686426995,2420,2420,2425,2420,11318
|
|
20231219,124400,4658986360,2425,2425,2425,2420,935
|
|
20231219,124300,4656721485,2425,2425,2425,2420,225
|
|
20231219,124200,4656176360,2420,2420,2425,2420,5168
|
|
20231219,124100,4643669405,2420,2420,2420,2420,836
|
|
20231219,124000,4641646285,2425,2425,2425,2420,856
|
|
20231219,123900,4639570800,2420,2425,2425,2420,311
|
|
20231219,123800,4638817010,2425,2425,2425,2420,920
|
|
20231219,123700,4636588835,2420,2425,2425,2420,917
|
|
20231219,123600,4634369145,2425,2425,2425,2420,8413
|
|
20231219,123500,4613969620,2425,2425,2425,2425,1334
|
|
20231219,123400,4610734670,2425,2425,2425,2425,440
|
|
20231219,123300,4609667670,2425,2425,2425,2420,1587
|
|
20231219,123200,4605819205,2425,2425,2425,2425,2611
|
|
20231219,123100,4599487530,2425,2425,2425,2420,617
|
|
20231219,123000,4597992305,2425,2420,2430,2420,7378
|
|
20231219,122900,4580129390,2430,2425,2430,2420,59210
|
|
20231219,122800,4436834505,2425,2430,2430,2420,4345
|
|
20231219,122700,4426305795,2425,2430,2430,2420,5051
|
|
20231219,122600,4414075620,2430,2430,2430,2420,11039
|
|
20231219,122500,4387330490,2425,2425,2430,2425,3904
|
|
20231219,122400,4377862885,2430,2425,2430,2420,4385
|
|
20231219,122300,4367230060,2425,2420,2425,2420,7510
|
|
20231219,122200,4349040325,2425,2425,2425,2420,917
|
|
20231219,122100,4346819320,2425,2420,2425,2420,3311
|
|
20231219,122000,4338792755,2420,2430,2430,2420,1975
|
|
20231219,121900,4334003480,2430,2425,2430,2425,472
|
|
20231219,121800,4332858465,2425,2430,2430,2420,4498
|
|
20231219,121700,4321952795,2430,2430,2430,2425,9512
|
|
20231219,121600,4298886020,2430,2430,2430,2425,376
|
|
20231219,121500,4297972620,2425,2430,2430,2425,13413
|
|
20231219,121400,4265445510,2430,2430,2430,2425,440
|
|
20231219,121300,4264376320,2430,2430,2430,2425,2011
|
|
20231219,121200,4259490065,2430,2430,2430,2425,3742
|
|
20231219,121100,4250413150,2425,2425,2425,2425,3429
|
|
20231219,121000,4242097825,2430,2425,2430,2425,2120
|
|
20231219,120900,4236956225,2430,2425,2430,2425,1051
|
|
20231219,120800,4234402545,2425,2430,2430,2425,2069
|
|
20231219,120700,4229384875,2425,2430,2430,2425,1214
|
|
20231219,120600,4226440735,2430,2430,2430,2425,1438
|
|
20231219,120500,4222952160,2425,2425,2430,2425,2927
|
|
20231219,120400,4215851535,2425,2425,2430,2420,3364
|
|
20231219,120300,4207685550,2420,2430,2430,2420,8320
|
|
20231219,120200,4187509045,2425,2430,2430,2425,1380
|
|
20231219,120100,4184162390,2430,2425,2430,2425,626
|
|
20231219,120000,4182644190,2425,2425,2425,2425,4145
|
|
20231219,115900,4172592565,2430,2425,2430,2425,3796
|
|
20231219,115800,4163386750,2425,2425,2425,2425,16204
|
|
20231219,115700,4124092050,2425,2425,2430,2425,2008
|
|
20231219,115600,4119221140,2430,2425,2430,2425,2766
|
|
20231219,115500,4112510585,2430,2430,2430,2425,971
|
|
20231219,115400,4110151215,2430,2430,2430,2430,4600
|
|
20231219,115300,4098973215,2430,2430,2430,2425,7325
|
|
20231219,115200,4081209950,2430,2425,2430,2425,1242
|
|
20231219,115100,4078197090,2430,2430,2430,2430,313
|
|
20231219,115000,4077436500,2430,2430,2430,2430,30
|
|
20231219,114900,4077363600,2430,2425,2430,2425,310
|
|
20231219,114800,4076611800,2430,2430,2430,2430,87
|
|
20231219,114700,4076400390,2430,2430,2430,2430,209
|
|
20231219,114600,4075892520,2430,2430,2430,2430,116
|
|
20231219,114500,4075610640,2430,2430,2430,2425,1880
|
|
20231219,114400,4071051000,2430,2425,2430,2425,230
|
|
20231219,114300,4070492460,2425,2425,2430,2425,7955
|
|
20231219,114200,4051200910,2430,2430,2430,2430,137
|
|
20231219,114100,4050868000,2430,2430,2430,2430,131
|
|
20231219,114000,4050549670,2425,2425,2430,2425,1148
|
|
20231219,113900,4047765270,2425,2425,2430,2425,3350
|
|
20231219,113800,4039641020,2425,2430,2430,2425,573
|
|
20231219,113700,4038251330,2425,2430,2430,2425,7417
|
|
20231219,113600,4020264730,2430,2425,2430,2420,5617
|
|
20231219,113500,4006643060,2430,2425,2430,2425,3197
|
|
20231219,113400,3998886800,2425,2425,2430,2425,3000
|
|
20231219,113300,3991611315,2430,2430,2430,2425,3376
|
|
20231219,113200,3983407645,2430,2425,2430,2420,8007
|
|
20231219,113100,3963990655,2430,2430,2430,2425,5456
|
|
20231219,113000,3950732655,2430,2425,2430,2425,5356
|
|
20231219,112900,3937733800,2430,2430,2430,2425,6231
|
|
20231219,112800,3922614775,2430,2430,2430,2430,823
|
|
20231219,112700,3920614885,2430,2430,2430,2425,6317
|
|
20231219,112600,3905295025,2430,2430,2430,2425,702
|
|
20231219,112500,3903592605,2425,2425,2430,2425,3037
|
|
20231219,112400,3896227875,2425,2430,2430,2425,8711
|
|
20231219,112300,3875103695,2430,2430,2430,2430,1499
|
|
20231219,112200,3871461125,2430,2430,2430,2425,451
|
|
20231219,112100,3870367255,2425,2425,2430,2425,608
|
|
20231219,112000,3868892850,2425,2425,2430,2425,4092
|
|
20231219,111900,3858967970,2425,2430,2430,2425,1862
|
|
20231219,111800,3854449770,2430,2425,2430,2425,4390
|
|
20231219,111700,3843803965,2425,2425,2425,2420,2667
|
|
20231219,111600,3837336495,2425,2425,2425,2425,4214
|
|
20231219,111500,3827117545,2425,2425,2425,2425,4925
|
|
20231219,111400,3815174420,2425,2425,2425,2425,1049
|
|
20231219,111300,3812630595,2425,2425,2430,2425,10940
|
|
20231219,111200,3786100995,2430,2430,2430,2425,588
|
|
20231219,111100,3784673655,2425,2425,2425,2425,3819
|
|
20231219,111000,3775412580,2425,2425,2425,2420,18707
|
|
20231219,110900,3730048110,2425,2425,2425,2425,2732
|
|
20231219,110800,3723423010,2425,2425,2425,2420,4312
|
|
20231219,110700,3712967360,2425,2425,2425,2420,2565
|
|
20231219,110600,3706747635,2425,2425,2425,2420,3291
|
|
20231219,110500,3698776990,2425,2425,2425,2420,2594
|
|
20231219,110400,3692486570,2425,2430,2430,2425,9987
|
|
20231219,110300,3668257595,2430,2425,2430,2425,1246
|
|
20231219,110200,3665236020,2425,2425,2425,2425,2908
|
|
20231219,110100,3658184120,2425,2430,2430,2420,3942
|
|
20231219,110000,3648624475,2425,2425,2430,2425,43199
|
|
20231219,105900,3543865870,2425,2430,2430,2425,1549
|
|
20231219,105800,3540104430,2430,2430,2430,2425,2812
|
|
20231219,105700,3533273815,2430,2430,2430,2425,657
|
|
20231219,105600,3531678385,2430,2425,2430,2425,13041
|
|
20231219,105500,3499997255,2425,2430,2430,2425,3066
|
|
20231219,105400,3492562190,2430,2425,2430,2425,1226
|
|
20231219,105300,3489586370,2425,2430,2430,2425,3264
|
|
20231219,105200,3481671100,2425,2425,2430,2425,5576
|
|
20231219,105100,3468141800,2425,2425,2425,2425,6601
|
|
20231219,105000,3452134375,2425,2430,2430,2425,12320
|
|
20231219,104900,3422257775,2430,2425,2430,2425,1779
|
|
20231219,104800,3417943310,2425,2425,2430,2425,1234
|
|
20231219,104700,3414946425,2425,2430,2430,2425,3102
|
|
20231219,104600,3407424040,2430,2430,2430,2425,2494
|
|
20231219,104500,3401363870,2430,2425,2430,2425,2077
|
|
20231219,104400,3396321800,2425,2430,2430,2425,11434
|
|
20231219,104300,3368592820,2425,2430,2430,2425,1407
|
|
20231219,104200,3365180090,2425,2430,2430,2425,2286
|
|
20231219,104100,3359636405,2430,2430,2430,2430,400
|
|
20231219,104000,3358664405,2430,2430,2430,2430,4291
|
|
20231219,103900,3348237275,2430,2430,2430,2430,585
|
|
20231219,103800,3346815725,2430,2425,2430,2425,10570
|
|
20231219,103700,3321161145,2425,2430,2430,2425,5114
|
|
20231219,103600,3308752425,2430,2425,2430,2425,1936
|
|
20231219,103500,3304057475,2430,2430,2430,2425,4037
|
|
20231219,103400,3294262645,2425,2425,2430,2425,8242
|
|
20231219,103300,3274269565,2430,2430,2430,2425,4390
|
|
20231219,103200,3263603365,2430,2425,2430,2425,14221
|
|
20231219,103100,3229111835,2425,2425,2430,2425,2042
|
|
20231219,103000,3224156600,2430,2430,2430,2425,5305
|
|
20231219,102900,3211282380,2430,2425,2430,2425,10240
|
|
20231219,102800,3186440630,2425,2430,2430,2425,1567
|
|
20231219,102700,3182640335,2430,2425,2430,2425,7792
|
|
20231219,102600,3163737485,2425,2430,2430,2425,212
|
|
20231219,102500,3163223325,2425,2425,2430,2425,2445
|
|
20231219,102400,3157294050,2425,2430,2430,2425,6106
|
|
20231219,102300,3142471030,2430,2425,2430,2425,7461
|
|
20231219,102200,3124375345,2430,2430,2430,2425,776
|
|
20231219,102100,3122490430,2430,2425,2430,2425,4600
|
|
20231219,102000,3111314020,2430,2430,2430,2425,2869
|
|
20231219,101900,3104347350,2430,2430,2430,2430,2571
|
|
20231219,101800,3098099820,2430,2430,2430,2430,1466
|
|
20231219,101700,3094537440,2430,2430,2430,2425,4794
|
|
20231219,101600,3082888085,2425,2425,2430,2425,4141
|
|
20231219,101500,3072841875,2425,2425,2430,2425,3622
|
|
20231219,101400,3064055415,2430,2425,2430,2425,2660
|
|
20231219,101300,3057599810,2430,2420,2430,2420,19331
|
|
20231219,101200,3010725895,2425,2425,2430,2425,10509
|
|
20231219,101100,2985239475,2430,2425,2430,2425,1632
|
|
20231219,101000,2981278220,2430,2425,2430,2425,3669
|
|
20231219,100900,2972375200,2425,2430,2430,2425,9333
|
|
20231219,100800,2949740835,2430,2430,2430,2430,1827
|
|
20231219,100700,2945301225,2430,2430,2430,2425,5535
|
|
20231219,100600,2931852685,2430,2425,2430,2425,2943
|
|
20231219,100500,2924715795,2425,2430,2430,2420,9335
|
|
20231219,100400,2902096665,2425,2430,2430,2425,39685
|
|
20231219,100300,2805858710,2425,2430,2430,2425,7479
|
|
20231219,100200,2787688885,2430,2425,2430,2425,3201
|
|
20231219,100100,2779920965,2430,2425,2430,2425,7985
|
|
20231219,100000,2760544045,2425,2430,2430,2425,949
|
|
20231219,095900,2758242140,2430,2430,2430,2425,5688
|
|
20231219,095800,2744437585,2430,2430,2430,2425,930
|
|
20231219,095700,2742177745,2430,2430,2430,2425,8737
|
|
20231219,095600,2720955855,2430,2430,2430,2425,10438
|
|
20231219,095500,2695609565,2430,2430,2435,2425,4835
|
|
20231219,095400,2683860245,2430,2435,2435,2430,11301
|
|
20231219,095300,2656395755,2435,2430,2435,2425,18518
|
|
20231219,095200,2611396320,2425,2425,2430,2425,12857
|
|
20231219,095100,2580164035,2425,2425,2430,2425,1655
|
|
20231219,095000,2576149355,2430,2425,2430,2425,49904
|
|
20231219,094900,2455128865,2425,2425,2430,2420,4541
|
|
20231219,094800,2444117125,2425,2430,2430,2425,32449
|
|
20231219,094700,2365424325,2430,2425,2430,2425,9161
|
|
20231219,094600,2343204340,2430,2425,2430,2425,12374
|
|
20231219,094500,2313191870,2430,2430,2430,2425,27888
|
|
20231219,094400,2245560940,2430,2430,2430,2425,1504
|
|
20231219,094300,2241909850,2430,2425,2430,2425,2474
|
|
20231219,094200,2235908330,2430,2425,2430,2425,4026
|
|
20231219,094100,2226129555,2430,2430,2430,2425,23884
|
|
20231219,094000,2168209655,2430,2425,2430,2425,10762
|
|
20231219,093900,2142106190,2430,2430,2430,2425,2896
|
|
20231219,093800,2135079735,2425,2430,2430,2425,4559
|
|
20231219,093700,2124021665,2430,2425,2430,2425,9498
|
|
20231219,093600,2100988815,2425,2430,2430,2425,13842
|
|
20231219,093500,2067398910,2430,2430,2430,2425,14777
|
|
20231219,093400,2031542735,2430,2430,2430,2425,3595
|
|
20231219,093300,2022821190,2430,2425,2430,2425,4636
|
|
20231219,093200,2011578495,2430,2420,2430,2420,13222
|
|
20231219,093100,1979516055,2420,2420,2425,2420,13941
|
|
20231219,093000,1945751520,2425,2425,2430,2420,23698
|
|
20231219,092900,1888316995,2430,2430,2430,2425,7754
|
|
20231219,092800,1869501005,2430,2425,2430,2425,21635
|
|
20231219,092700,1817034045,2430,2425,2430,2425,9554
|
|
20231219,092600,1793862520,2425,2425,2430,2420,5069
|
|
20231219,092500,1781558580,2425,2425,2430,2420,16615
|
|
20231219,092400,1741289335,2425,2425,2430,2425,32755
|
|
20231219,092300,1661856560,2430,2430,2430,2425,14916
|
|
20231219,092200,1625666355,2430,2430,2430,2425,9029
|
|
20231219,092100,1603768375,2425,2435,2435,2425,20865
|
|
20231219,092000,1553089970,2435,2430,2435,2425,33810
|
|
20231219,091900,1470921670,2435,2430,2435,2430,3635
|
|
20231219,091800,1462087130,2435,2435,2435,2430,28454
|
|
20231219,091700,1392926510,2435,2430,2435,2430,12393
|
|
20231219,091600,1362800695,2430,2435,2435,2430,28647
|
|
20231219,091500,1293128420,2435,2440,2440,2430,23252
|
|
20231219,091400,1236602035,2440,2440,2440,2430,36677
|
|
20231219,091300,1147302385,2440,2440,2450,2435,61789
|
|
20231219,091200,996527730,2445,2455,2455,2445,40950
|
|
20231219,091100,896255865,2455,2455,2460,2450,6147
|
|
20231219,091000,881175620,2450,2455,2455,2450,14495
|
|
20231219,090900,845662585,2455,2455,2460,2450,48877
|
|
20231219,090800,725697520,2460,2460,2460,2455,9233
|
|
20231219,090700,702984845,2460,2460,2465,2455,11105
|
|
20231219,090600,675666780,2460,2460,2465,2455,26707
|
|
20231219,090500,610081965,2455,2465,2470,2450,44213
|
|
20231219,090400,501183930,2465,2465,2465,2455,10387
|
|
20231219,090300,475603485,2450,2445,2465,2440,97056
|
|
20231219,090200,237332415,2440,2445,2455,2440,37099
|
|
20231219,090100,146528265,2445,2445,2450,2440,11828
|
|
20231219,090000,117620065,2440,2450,2455,2440,47291
|