577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,183300,4859591475,2425,2425,2425,2425,0
|
|
20231220,183200,4859591475,2425,2425,2425,2425,0
|
|
20231220,183100,4859591475,2425,2425,2425,2425,0
|
|
20231220,183000,4859591475,2425,2425,2425,2425,0
|
|
20231220,182900,4859591475,2425,2425,2425,2425,0
|
|
20231220,182800,4859591475,2425,2425,2425,2425,0
|
|
20231220,182700,4859591475,2425,2425,2425,2425,0
|
|
20231220,182600,4859591475,2425,2425,2425,2425,0
|
|
20231220,182500,4859591475,2425,2425,2425,2425,0
|
|
20231220,182400,4859591475,2425,2425,2425,2425,0
|
|
20231220,182300,4859591475,2425,2425,2425,2425,0
|
|
20231220,182200,4859591475,2425,2425,2425,2425,0
|
|
20231220,182100,4859591475,2425,2425,2425,2425,0
|
|
20231220,182000,4859591475,2425,2425,2425,2425,0
|
|
20231220,181900,4859591475,2425,2425,2425,2425,0
|
|
20231220,181800,4859591475,2425,2425,2425,2425,0
|
|
20231220,181700,4859591475,2425,2425,2425,2425,0
|
|
20231220,181600,4859591475,2425,2425,2425,2425,0
|
|
20231220,181500,4859591475,2425,2425,2425,2425,0
|
|
20231220,181400,4859591475,2425,2425,2425,2425,0
|
|
20231220,181300,4859591475,2425,2425,2425,2425,0
|
|
20231220,181200,4859591475,2425,2425,2425,2425,0
|
|
20231220,181100,4859591475,2425,2425,2425,2425,0
|
|
20231220,181000,4859591475,2425,2425,2425,2425,0
|
|
20231220,180900,4859591475,2425,2425,2425,2425,0
|
|
20231220,180800,4859591475,2425,2425,2425,2425,0
|
|
20231220,180700,4859591475,2425,2425,2425,2425,0
|
|
20231220,180600,4859591475,2425,2425,2425,2425,0
|
|
20231220,180500,4859591475,2425,2425,2425,2425,0
|
|
20231220,180400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,180300,4859591475,2425,2425,2425,2425,0
|
|
20231220,180200,4859591475,2425,2425,2425,2425,0
|
|
20231220,180100,4859591475,2425,2425,2425,2425,0
|
|
20231220,180000,4859591475,2425,2425,2425,2425,0
|
|
20231220,175900,4859591475,2425,2425,2425,2425,0
|
|
20231220,175800,4859591475,2425,2425,2425,2425,0
|
|
20231220,175700,4859591475,2425,2425,2425,2425,0
|
|
20231220,175600,4859591475,2425,2425,2425,2425,0
|
|
20231220,175500,4859591475,2425,2425,2425,2425,0
|
|
20231220,175400,4859591475,2425,2425,2425,2425,0
|
|
20231220,175300,4859591475,2425,2425,2425,2425,0
|
|
20231220,175200,4859591475,2425,2425,2425,2425,0
|
|
20231220,175100,4859591475,2425,2425,2425,2425,0
|
|
20231220,175000,4859591475,2425,2425,2425,2425,0
|
|
20231220,174900,4859591475,2425,2425,2425,2425,0
|
|
20231220,174800,4859591475,2425,2425,2425,2425,0
|
|
20231220,174700,4859591475,2425,2425,2425,2425,0
|
|
20231220,174600,4859591475,2425,2425,2425,2425,0
|
|
20231220,174500,4859591475,2425,2425,2425,2425,0
|
|
20231220,174400,4859591475,2425,2425,2425,2425,0
|
|
20231220,174300,4859591475,2425,2425,2425,2425,0
|
|
20231220,174200,4859591475,2425,2425,2425,2425,0
|
|
20231220,174100,4859591475,2425,2425,2425,2425,0
|
|
20231220,174000,4859591475,2425,2425,2425,2425,0
|
|
20231220,173900,4859591475,2425,2425,2425,2425,0
|
|
20231220,173800,4859591475,2425,2425,2425,2425,0
|
|
20231220,173700,4859591475,2425,2425,2425,2425,0
|
|
20231220,173600,4859591475,2425,2425,2425,2425,0
|
|
20231220,173500,4859591475,2425,2425,2425,2425,0
|
|
20231220,173400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,173300,4859591475,2425,2425,2425,2425,0
|
|
20231220,173200,4859591475,2425,2425,2425,2425,0
|
|
20231220,173100,4859591475,2425,2425,2425,2425,0
|
|
20231220,173000,4859591475,2425,2425,2425,2425,0
|
|
20231220,172900,4859591475,2425,2425,2425,2425,0
|
|
20231220,172800,4859591475,2425,2425,2425,2425,0
|
|
20231220,172700,4859591475,2425,2425,2425,2425,0
|
|
20231220,172600,4859591475,2425,2425,2425,2425,0
|
|
20231220,172500,4859591475,2425,2425,2425,2425,0
|
|
20231220,172400,4859591475,2425,2425,2425,2425,0
|
|
20231220,172300,4859591475,2425,2425,2425,2425,0
|
|
20231220,172200,4859591475,2425,2425,2425,2425,0
|
|
20231220,172100,4859591475,2425,2425,2425,2425,0
|
|
20231220,172000,4859591475,2425,2425,2425,2425,0
|
|
20231220,171900,4859591475,2425,2425,2425,2425,0
|
|
20231220,171800,4859591475,2425,2425,2425,2425,0
|
|
20231220,171700,4859591475,2425,2425,2425,2425,0
|
|
20231220,171600,4859591475,2425,2425,2425,2425,0
|
|
20231220,171500,4859591475,2425,2425,2425,2425,0
|
|
20231220,171400,4859591475,2425,2425,2425,2425,0
|
|
20231220,171300,4859591475,2425,2425,2425,2425,0
|
|
20231220,171200,4859591475,2425,2425,2425,2425,0
|
|
20231220,171100,4859591475,2425,2425,2425,2425,0
|
|
20231220,171000,4859591475,2425,2425,2425,2425,0
|
|
20231220,170900,4859591475,2425,2425,2425,2425,0
|
|
20231220,170800,4859591475,2425,2425,2425,2425,0
|
|
20231220,170700,4859591475,2425,2425,2425,2425,0
|
|
20231220,170600,4859591475,2425,2425,2425,2425,0
|
|
20231220,170500,4859591475,2425,2425,2425,2425,0
|
|
20231220,170400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,170300,4859591475,2425,2425,2425,2425,0
|
|
20231220,170200,4859591475,2425,2425,2425,2425,0
|
|
20231220,170100,4859591475,2425,2425,2425,2425,0
|
|
20231220,170000,4859591475,2425,2425,2425,2425,0
|
|
20231220,165900,4859591475,2425,2425,2425,2425,0
|
|
20231220,165800,4859591475,2425,2425,2425,2425,0
|
|
20231220,165700,4859591475,2425,2425,2425,2425,0
|
|
20231220,165600,4859591475,2425,2425,2425,2425,0
|
|
20231220,165500,4859591475,2425,2425,2425,2425,0
|
|
20231220,165400,4859591475,2425,2425,2425,2425,0
|
|
20231220,165300,4859591475,2425,2425,2425,2425,0
|
|
20231220,165200,4859591475,2425,2425,2425,2425,0
|
|
20231220,165100,4859591475,2425,2425,2425,2425,0
|
|
20231220,165000,4859591475,2425,2425,2425,2425,0
|
|
20231220,164900,4859591475,2425,2425,2425,2425,0
|
|
20231220,164800,4859591475,2425,2425,2425,2425,0
|
|
20231220,164700,4859591475,2425,2425,2425,2425,0
|
|
20231220,164600,4859591475,2425,2425,2425,2425,0
|
|
20231220,164500,4859591475,2425,2425,2425,2425,0
|
|
20231220,164400,4859591475,2425,2425,2425,2425,0
|
|
20231220,164300,4859591475,2425,2425,2425,2425,0
|
|
20231220,164200,4859591475,2425,2425,2425,2425,0
|
|
20231220,164100,4859591475,2425,2425,2425,2425,0
|
|
20231220,164000,4859591475,2425,2425,2425,2425,0
|
|
20231220,163900,4859591475,2425,2425,2425,2425,0
|
|
20231220,163800,4859591475,2425,2425,2425,2425,0
|
|
20231220,163700,4859591475,2425,2425,2425,2425,0
|
|
20231220,163600,4859591475,2425,2425,2425,2425,0
|
|
20231220,163500,4859591475,2425,2425,2425,2425,0
|
|
20231220,163400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,163300,4859591475,2425,2425,2425,2425,0
|
|
20231220,163200,4859591475,2425,2425,2425,2425,0
|
|
20231220,163100,4859591475,2425,2425,2425,2425,0
|
|
20231220,163000,4859591475,2425,2425,2425,2425,0
|
|
20231220,162900,4859591475,2425,2425,2425,2425,0
|
|
20231220,162800,4859591475,2425,2425,2425,2425,0
|
|
20231220,162700,4859591475,2425,2425,2425,2425,0
|
|
20231220,162600,4859591475,2425,2425,2425,2425,0
|
|
20231220,162500,4859591475,2425,2425,2425,2425,0
|
|
20231220,162400,4859591475,2425,2425,2425,2425,0
|
|
20231220,162300,4859591475,2425,2425,2425,2425,0
|
|
20231220,162200,4859591475,2425,2425,2425,2425,0
|
|
20231220,162100,4859591475,2425,2425,2425,2425,0
|
|
20231220,162000,4859591475,2425,2425,2425,2425,0
|
|
20231220,161900,4859591475,2425,2425,2425,2425,0
|
|
20231220,161800,4859591475,2425,2425,2425,2425,0
|
|
20231220,161700,4859591475,2425,2425,2425,2425,0
|
|
20231220,161600,4859591475,2425,2425,2425,2425,0
|
|
20231220,161500,4859591475,2425,2425,2425,2425,0
|
|
20231220,161400,4859591475,2425,2425,2425,2425,0
|
|
20231220,161300,4859591475,2425,2425,2425,2425,0
|
|
20231220,161200,4859591475,2425,2425,2425,2425,0
|
|
20231220,161100,4859591475,2425,2425,2425,2425,0
|
|
20231220,161000,4859591475,2425,2425,2425,2425,0
|
|
20231220,160900,4859591475,2425,2425,2425,2425,0
|
|
20231220,160800,4859591475,2425,2425,2425,2425,0
|
|
20231220,160700,4859591475,2425,2425,2425,2425,0
|
|
20231220,160600,4859591475,2425,2425,2425,2425,0
|
|
20231220,160500,4859591475,2425,2425,2425,2425,0
|
|
20231220,160400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,160300,4859591475,2425,2425,2425,2425,0
|
|
20231220,160200,4859591475,2425,2425,2425,2425,0
|
|
20231220,160100,4859591475,2425,2425,2425,2425,0
|
|
20231220,160000,4859591475,2425,2425,2425,2425,0
|
|
20231220,155900,4859591475,2425,2425,2425,2425,0
|
|
20231220,155800,4859591475,2425,2425,2425,2425,0
|
|
20231220,155700,4859591475,2425,2425,2425,2425,0
|
|
20231220,155600,4859591475,2425,2425,2425,2425,0
|
|
20231220,155500,4859591475,2425,2425,2425,2425,0
|
|
20231220,155400,4859591475,2425,2425,2425,2425,0
|
|
20231220,155300,4859591475,2425,2425,2425,2425,0
|
|
20231220,155200,4859591475,2425,2425,2425,2425,0
|
|
20231220,155100,4859591475,2425,2425,2425,2425,0
|
|
20231220,155000,4859591475,2425,2425,2425,2425,0
|
|
20231220,154900,4859591475,2425,2425,2425,2425,0
|
|
20231220,154800,4859591475,2425,2425,2425,2425,0
|
|
20231220,154700,4859591475,2425,2425,2425,2425,0
|
|
20231220,154600,4859591475,2425,2425,2425,2425,0
|
|
20231220,154500,4859591475,2425,2425,2425,2425,0
|
|
20231220,154400,4859591475,2425,2425,2425,2425,0
|
|
20231220,154300,4859591475,2425,2425,2425,2425,0
|
|
20231220,154200,4859591475,2425,2425,2425,2425,0
|
|
20231220,154100,4859591475,2425,2425,2425,2425,0
|
|
20231220,154000,4859591475,2425,2425,2425,2425,0
|
|
20231220,153900,4859591475,2425,2425,2425,2425,0
|
|
20231220,153800,4859591475,2425,2425,2425,2425,0
|
|
20231220,153700,4859591475,2425,2425,2425,2425,0
|
|
20231220,153600,4859591475,2425,2425,2425,2425,0
|
|
20231220,153500,4859591475,2425,2425,2425,2425,0
|
|
20231220,153400,4859591475,2425,2425,2425,2425,40635
|
|
20231220,153300,4859591475,2425,2425,2425,2425,0
|
|
20231220,153200,4859591475,2425,2425,2425,2425,0
|
|
20231220,153100,4859591475,2425,2425,2425,2425,0
|
|
20231220,153000,4859591475,2425,2425,2425,2425,40635
|
|
20231220,152900,4761051600,2430,2430,2430,2430,0
|
|
20231220,152800,4761051600,2430,2430,2430,2430,0
|
|
20231220,152700,4761051600,2430,2430,2430,2430,0
|
|
20231220,152600,4761051600,2430,2430,2430,2430,0
|
|
20231220,152500,4761051600,2430,2430,2430,2430,0
|
|
20231220,152400,4761051600,2430,2430,2430,2430,0
|
|
20231220,152300,4761051600,2430,2430,2430,2430,0
|
|
20231220,152200,4761051600,2430,2430,2430,2430,0
|
|
20231220,152100,4761051600,2430,2430,2430,2430,0
|
|
20231220,152000,4761051600,2430,2430,2430,2430,0
|
|
20231220,151900,4761051600,2430,2430,2430,2425,3514
|
|
20231220,151800,4752516335,2430,2425,2430,2425,8124
|
|
20231220,151700,4732791890,2430,2430,2430,2425,5579
|
|
20231220,151600,4719238385,2430,2430,2430,2425,6133
|
|
20231220,151500,4704364815,2425,2430,2430,2425,3124
|
|
20231220,151400,4696780340,2430,2430,2430,2425,3075
|
|
20231220,151300,4689311735,2425,2430,2430,2425,13958
|
|
20231220,151200,4655462660,2430,2430,2430,2425,3745
|
|
20231220,151100,4646380110,2430,2430,2430,2425,176
|
|
20231220,151000,4645952950,2430,2430,2430,2425,1653
|
|
20231220,150900,4641943480,2425,2430,2430,2425,1559
|
|
20231220,150800,4638160155,2430,2430,2430,2425,5328
|
|
20231220,150700,4625236730,2430,2430,2430,2425,6227
|
|
20231220,150600,4610129695,2425,2430,2430,2425,254
|
|
20231220,150500,4609512510,2430,2430,2430,2425,1283
|
|
20231220,150400,4606394880,2430,2430,2430,2425,221
|
|
20231220,150300,4605858600,2430,2430,2430,2430,1381
|
|
20231220,150200,4602502770,2430,2430,2430,2430,289
|
|
20231220,150100,4601800500,2425,2430,2430,2425,703
|
|
20231220,150000,4600093385,2430,2430,2430,2425,49
|
|
20231220,145900,4599974325,2430,2430,2430,2425,2428
|
|
20231220,145800,4594085285,2425,2430,2430,2425,2731
|
|
20231220,145700,4587457710,2430,2425,2430,2425,33
|
|
20231220,145600,4587377650,2430,2420,2430,2420,7517
|
|
20231220,145500,4569149535,2425,2425,2425,2420,2970
|
|
20231220,145400,4561948315,2425,2425,2425,2420,3116
|
|
20231220,145300,4554393370,2425,2425,2425,2420,13143
|
|
20231220,145200,4522527445,2425,2420,2425,2420,1627
|
|
20231220,145100,4518587120,2425,2420,2425,2420,2474
|
|
20231220,145000,4512592935,2420,2425,2425,2420,7552
|
|
20231220,144900,4494314380,2425,2425,2425,2420,859
|
|
20231220,144800,4492231615,2420,2425,2425,2420,7440
|
|
20231220,144700,4474205785,2425,2425,2425,2425,315
|
|
20231220,144600,4473441910,2425,2425,2425,2420,2349
|
|
20231220,144500,4467751835,2425,2425,2425,2420,1618
|
|
20231220,144400,4463828190,2425,2425,2425,2420,11145
|
|
20231220,144300,4436828565,2425,2430,2430,2420,1831
|
|
20231220,144200,4432395430,2425,2425,2430,2420,15303
|
|
20231220,144100,4395281420,2425,2425,2430,2420,9886
|
|
20231220,144000,4371347105,2430,2430,2430,2425,40032
|
|
20231220,143900,4274266285,2425,2425,2430,2425,3355
|
|
20231220,143800,4266129475,2425,2430,2430,2425,121
|
|
20231220,143700,4265836025,2430,2425,2430,2425,594
|
|
20231220,143600,4264393770,2430,2425,2430,2425,2067
|
|
20231220,143500,4259378450,2425,2430,2430,2425,972
|
|
20231220,143400,4257018715,2425,2425,2430,2425,762
|
|
20231220,143300,4255170835,2425,2430,2430,2425,8149
|
|
20231220,143200,4235408945,2425,2425,2430,2425,1956
|
|
20231220,143100,4230665130,2430,2425,2430,2425,3124
|
|
20231220,143000,4223087825,2430,2425,2430,2425,1240
|
|
20231220,142900,4220079325,2430,2430,2430,2425,1839
|
|
20231220,142800,4215610580,2430,2430,2430,2430,2008
|
|
20231220,142700,4210731140,2430,2430,2430,2425,3781
|
|
20231220,142600,4201553310,2430,2425,2430,2425,11880
|
|
20231220,142500,4172689710,2430,2430,2430,2425,1227
|
|
20231220,142400,4169713600,2430,2430,2430,2425,10637
|
|
20231220,142300,4143866190,2430,2430,2430,2425,392
|
|
20231220,142200,4142914420,2430,2430,2430,2425,1209
|
|
20231220,142100,4139982550,2430,2430,2430,2425,1596
|
|
20231220,142000,4136111420,2430,2425,2430,2420,16174
|
|
20231220,141900,4096889640,2425,2430,2430,2425,2825
|
|
20231220,141800,4090025950,2430,2430,2430,2425,246
|
|
20231220,141700,4089429030,2430,2430,2430,2425,61
|
|
20231220,141600,4089281060,2425,2425,2425,2425,21351
|
|
20231220,141500,4037504885,2430,2430,2430,2425,6014
|
|
20231220,141400,4022901875,2430,2430,2430,2430,6
|
|
20231220,141300,4022887295,2430,2430,2430,2425,5893
|
|
20231220,141200,4008595565,2430,2430,2430,2430,1087
|
|
20231220,141100,4005954155,2430,2425,2430,2425,1086
|
|
20231220,141000,4003318085,2430,2430,2430,2425,2556
|
|
20231220,140900,3997107255,2430,2430,2430,2425,1273
|
|
20231220,140800,3994019885,2430,2430,2430,2425,7728
|
|
20231220,140700,3975277660,2430,2430,2430,2425,580
|
|
20231220,140600,3973871125,2430,2430,2430,2425,2200
|
|
20231220,140500,3968525875,2430,2430,2430,2425,565
|
|
20231220,140400,3967154425,2430,2430,2430,2425,5257
|
|
20231220,140300,3954380290,2425,2425,2430,2425,939
|
|
20231220,140200,3952101520,2430,2430,2430,2425,789
|
|
20231220,140100,3950187785,2430,2425,2430,2425,551
|
|
20231220,140000,3948851400,2430,2425,2430,2425,206
|
|
20231220,135900,3948351685,2425,2430,2430,2425,3924
|
|
20231220,135800,3938835585,2425,2430,2430,2425,15689
|
|
20231220,135700,3900789565,2430,2430,2430,2425,1218
|
|
20231220,135600,3897835230,2430,2430,2430,2425,1991
|
|
20231220,135500,3892998610,2430,2430,2430,2425,423
|
|
20231220,135400,3891970730,2430,2430,2430,2425,1316
|
|
20231220,135300,3888772900,2425,2430,2430,2425,7767
|
|
20231220,135200,3869937470,2430,2430,2430,2425,3023
|
|
20231220,135100,3862601000,2430,2430,2430,2425,218
|
|
20231220,135000,3862072305,2430,2430,2430,2425,279
|
|
20231220,134900,3861394835,2430,2430,2430,2425,6749
|
|
20231220,134800,3845028415,2425,2430,2430,2425,959
|
|
20231220,134700,3842700565,2430,2430,2430,2430,3467
|
|
20231220,134600,3834275755,2430,2430,2430,2425,60
|
|
20231220,134500,3834130005,2430,2430,2430,2425,9450
|
|
20231220,134400,3811167710,2430,2425,2430,2425,6074
|
|
20231220,134300,3796437945,2430,2430,2430,2430,136
|
|
20231220,134200,3796107465,2430,2430,2430,2430,94
|
|
20231220,134100,3795879045,2430,2430,2430,2425,3173
|
|
20231220,134000,3788170910,2430,2425,2430,2425,2849
|
|
20231220,133900,3781261560,2430,2430,2430,2425,5329
|
|
20231220,133800,3768327705,2430,2430,2430,2425,626
|
|
20231220,133700,3766808840,2430,2430,2430,2430,32
|
|
20231220,133600,3766731080,2430,2425,2430,2425,3799
|
|
20231220,133500,3757512480,2425,2430,2430,2425,10791
|
|
20231220,133400,3731337990,2425,2430,2430,2425,616
|
|
20231220,133300,3729843610,2430,2430,2430,2430,1674
|
|
20231220,133200,3725775790,2425,2430,2430,2425,255
|
|
20231220,133100,3725156760,2425,2430,2430,2425,496
|
|
20231220,133000,3723952015,2430,2430,2430,2425,182
|
|
20231220,132900,3723509905,2430,2430,2430,2430,1050
|
|
20231220,132800,3720958405,2430,2425,2430,2425,707
|
|
20231220,132700,3719243395,2430,2430,2430,2425,6417
|
|
20231220,132600,3703681505,2430,2430,2430,2430,206
|
|
20231220,132500,3703180925,2430,2430,2430,2430,68
|
|
20231220,132400,3703015685,2430,2430,2430,2430,2028
|
|
20231220,132300,3698087645,2425,2430,2430,2425,1103
|
|
20231220,132200,3695412685,2430,2425,2430,2425,2778
|
|
20231220,132100,3688675650,2425,2425,2430,2425,10605
|
|
20231220,132000,3662958355,2430,2430,2430,2425,4638
|
|
20231220,131900,3651708350,2430,2430,2430,2430,65
|
|
20231220,131800,3651550400,2430,2430,2430,2425,1017
|
|
20231220,131700,3649082665,2425,2430,2430,2425,180
|
|
20231220,131600,3648645465,2430,2430,2430,2430,3125
|
|
20231220,131500,3641051715,2430,2425,2430,2425,87
|
|
20231220,131400,3640840555,2430,2430,2430,2430,369
|
|
20231220,131300,3639943885,2430,2430,2430,2430,464
|
|
20231220,131200,3638816365,2430,2430,2430,2425,2611
|
|
20231220,131100,3632476635,2430,2430,2430,2430,6
|
|
20231220,131000,3632462055,2425,2430,2430,2425,2199
|
|
20231220,130900,3627120185,2430,2430,2430,2425,5344
|
|
20231220,130800,3614135390,2425,2425,2430,2425,1809
|
|
20231220,130700,3609743470,2425,2430,2430,2425,2662
|
|
20231220,130600,3603287560,2430,2425,2430,2425,105
|
|
20231220,130500,3603032910,2430,2425,2430,2425,819
|
|
20231220,130400,3601046815,2430,2430,2430,2425,1056
|
|
20231220,130300,3598482735,2430,2425,2430,2425,4056
|
|
20231220,130200,3588643910,2425,2430,2430,2425,531
|
|
20231220,130100,3587355105,2430,2430,2430,2425,5361
|
|
20231220,130000,3574337385,2430,2430,2430,2425,511
|
|
20231220,125900,3573097145,2430,2430,2430,2425,851
|
|
20231220,125800,3571029225,2430,2430,2430,2425,1326
|
|
20231220,125700,3567809150,2430,2425,2430,2425,130
|
|
20231220,125600,3567493810,2425,2425,2425,2420,3537
|
|
20231220,125500,3558917585,2425,2425,2425,2420,3683
|
|
20231220,125400,3549987470,2425,2420,2425,2420,1297
|
|
20231220,125300,3546842745,2425,2425,2425,2420,10499
|
|
20231220,125200,3521385030,2425,2425,2425,2420,15683
|
|
20231220,125100,3483355060,2420,2420,2425,2420,12787
|
|
20231220,125000,3452388990,2425,2425,2425,2420,2487
|
|
20231220,124900,3446359870,2425,2420,2425,2420,2075
|
|
20231220,124800,3441337095,2425,2420,2425,2420,2013
|
|
20231220,124700,3436460195,2425,2425,2425,2420,2730
|
|
20231220,124600,3429851420,2425,2425,2425,2420,2114
|
|
20231220,124500,3424728345,2425,2425,2425,2420,4467
|
|
20231220,124400,3413909840,2425,2425,2425,2420,3872
|
|
20231220,124300,3404529755,2420,2420,2425,2420,2128
|
|
20231220,124200,3399377110,2425,2425,2425,2420,2429
|
|
20231220,124100,3393493595,2425,2425,2425,2420,2795
|
|
20231220,124000,3386718835,2425,2425,2425,2420,10751
|
|
20231220,123900,3360701240,2425,2425,2425,2420,1358
|
|
20231220,123800,3357413090,2425,2425,2425,2420,975
|
|
20231220,123700,3355049045,2420,2425,2430,2420,2858
|
|
20231220,123600,3348121240,2430,2425,2430,2420,611
|
|
20231220,123500,3346637410,2425,2425,2430,2425,2798
|
|
20231220,123400,3339852245,2425,2430,2430,2420,31492
|
|
20231220,123300,3263509140,2430,2435,2435,2425,1708
|
|
20231220,123200,3259358905,2435,2430,2435,2425,18815
|
|
20231220,123100,3213573340,2430,2430,2430,2425,15040
|
|
20231220,123000,3177091140,2430,2430,2430,2430,3666
|
|
20231220,122900,3168182760,2430,2430,2430,2430,685
|
|
20231220,122800,3166518210,2430,2430,2430,2425,1752
|
|
20231220,122700,3162261625,2430,2430,2430,2425,5120
|
|
20231220,122600,3149845270,2425,2425,2425,2425,3924
|
|
20231220,122500,3140329570,2430,2430,2430,2430,156
|
|
20231220,122400,3139950490,2430,2430,2430,2425,1490
|
|
20231220,122300,3136329815,2430,2430,2430,2425,1950
|
|
20231220,122200,3131591365,2425,2430,2430,2425,1466
|
|
20231220,122100,3128029175,2430,2430,2430,2425,1353
|
|
20231220,122000,3124742385,2430,2430,2430,2425,4034
|
|
20231220,121900,3114955160,2430,2430,2430,2425,420
|
|
20231220,121800,3113935635,2430,2430,2430,2425,9093
|
|
20231220,121700,3091879055,2430,2430,2430,2425,2707
|
|
20231220,121600,3085314050,2425,2430,2430,2425,1252
|
|
20231220,121500,3082277235,2430,2430,2430,2430,186
|
|
20231220,121400,3081825255,2430,2430,2430,2425,24341
|
|
20231220,121300,3022797480,2430,2430,2430,2425,1120
|
|
20231220,121200,3020076130,2430,2430,2435,2430,20833
|
|
20231220,121100,2969446930,2435,2435,2435,2430,1293
|
|
20231220,121000,2966303675,2435,2430,2435,2430,7703
|
|
20231220,120900,2947584865,2435,2435,2435,2430,727
|
|
20231220,120800,2945818140,2435,2430,2435,2430,535
|
|
20231220,120700,2944515430,2435,2430,2435,2430,801
|
|
20231220,120600,2942566955,2430,2435,2435,2430,33330
|
|
20231220,120500,2861572400,2435,2435,2435,2435,397
|
|
20231220,120400,2860605705,2430,2435,2435,2430,1435
|
|
20231220,120300,2857115415,2435,2435,2435,2435,2280
|
|
20231220,120200,2851563615,2435,2435,2435,2430,8181
|
|
20231220,120100,2831645205,2435,2435,2435,2435,4422
|
|
20231220,120000,2820877635,2435,2435,2435,2430,1000
|
|
20231220,115900,2818442760,2435,2430,2435,2430,364
|
|
20231220,115800,2817556770,2435,2435,2435,2430,2842
|
|
20231220,115700,2810649870,2435,2435,2435,2435,545
|
|
20231220,115600,2809322795,2435,2435,2435,2435,3077
|
|
20231220,115500,2801830300,2435,2430,2435,2430,2046
|
|
20231220,115400,2796858295,2435,2435,2435,2430,161
|
|
20231220,115300,2796466885,2435,2440,2440,2435,430
|
|
20231220,115200,2795419820,2440,2440,2440,2435,8382
|
|
20231220,115100,2775009595,2440,2435,2440,2435,622
|
|
20231220,115000,2773494915,2440,2440,2440,2440,139
|
|
20231220,114900,2773155755,2440,2440,2440,2435,1125
|
|
20231220,114800,2770416000,2440,2440,2440,2435,1411
|
|
20231220,114700,2766978015,2440,2440,2440,2435,305
|
|
20231220,114600,2766234350,2440,2440,2440,2435,2419
|
|
20231220,114500,2760340275,2440,2440,2440,2435,5943
|
|
20231220,114400,2745862270,2440,2440,2440,2435,1332
|
|
20231220,114300,2742612195,2435,2435,2440,2435,248
|
|
20231220,114200,2742007970,2440,2440,2440,2435,11831
|
|
20231220,114100,2713140340,2440,2435,2440,2435,1271
|
|
20231220,114000,2710045400,2435,2435,2440,2435,6826
|
|
20231220,113900,2693424080,2435,2435,2435,2435,16436
|
|
20231220,113800,2653402420,2440,2435,2440,2435,239
|
|
20231220,113700,2652819910,2440,2435,2440,2435,1628
|
|
20231220,113600,2648848135,2435,2440,2440,2435,22
|
|
20231220,113500,2648794510,2440,2435,2440,2435,245
|
|
20231220,113400,2648197910,2435,2435,2440,2435,3830
|
|
20231220,113300,2638870510,2440,2435,2440,2435,2256
|
|
20231220,113200,2633377090,2440,2440,2440,2435,524
|
|
20231220,113100,2632099040,2440,2435,2440,2430,10236
|
|
20231220,113000,2607152830,2435,2435,2435,2430,17266
|
|
20231220,112900,2565112665,2435,2435,2435,2430,518
|
|
20231220,112800,2563851385,2435,2430,2435,2430,165
|
|
20231220,112700,2563449635,2435,2435,2435,2435,173
|
|
20231220,112600,2563028380,2435,2430,2435,2430,2071
|
|
20231220,112500,2557995275,2430,2425,2430,2425,402
|
|
20231220,112400,2557018920,2430,2430,2435,2425,992
|
|
20231220,112300,2554609355,2430,2435,2435,2430,159
|
|
20231220,112200,2554222885,2435,2430,2435,2425,3932
|
|
20231220,112100,2544669455,2430,2435,2435,2430,3234
|
|
20231220,112000,2536810830,2435,2435,2435,2430,145
|
|
20231220,111900,2536458460,2435,2435,2435,2430,631
|
|
20231220,111800,2534922825,2435,2435,2435,2435,2826
|
|
20231220,111700,2528041515,2430,2435,2435,2430,2114
|
|
20231220,111600,2522904485,2435,2430,2435,2430,792
|
|
20231220,111500,2520978465,2430,2430,2435,2430,2718
|
|
20231220,111400,2514372695,2435,2435,2435,2435,43
|
|
20231220,111300,2514267990,2435,2435,2435,2430,360
|
|
20231220,111200,2513391885,2435,2435,2435,2430,1459
|
|
20231220,111100,2509842550,2435,2435,2435,2430,61
|
|
20231220,111000,2509694140,2435,2430,2435,2425,3415
|
|
20231220,110900,2501405710,2430,2430,2430,2425,361
|
|
20231220,110800,2500528720,2435,2435,2435,2430,9128
|
|
20231220,110700,2478347635,2430,2430,2435,2430,2430
|
|
20231220,110600,2472442120,2430,2430,2435,2430,322
|
|
20231220,110500,2471659355,2430,2430,2430,2430,469
|
|
20231220,110400,2470519685,2430,2430,2430,2430,1242
|
|
20231220,110300,2467501625,2430,2430,2430,2430,491
|
|
20231220,110200,2466308495,2430,2425,2435,2425,3459
|
|
20231220,110100,2457917605,2425,2430,2435,2425,2419
|
|
20231220,110000,2452039880,2430,2425,2430,2425,1064
|
|
20231220,105900,2449456615,2425,2430,2430,2425,760
|
|
20231220,105800,2447612325,2430,2430,2430,2425,5893
|
|
20231220,105700,2433293285,2430,2430,2430,2425,1781
|
|
20231220,105600,2428970535,2425,2430,2430,2425,1904
|
|
20231220,105500,2424343885,2430,2430,2435,2430,555
|
|
20231220,105400,2422994330,2430,2425,2435,2425,3911
|
|
20231220,105300,2413475235,2425,2430,2435,2425,3692
|
|
20231220,105200,2404503225,2435,2435,2435,2435,1269
|
|
20231220,105100,2401413210,2435,2435,2435,2430,382
|
|
20231220,105000,2400484100,2435,2435,2435,2430,331
|
|
20231220,104900,2399678415,2435,2435,2435,2435,101
|
|
20231220,104800,2399432480,2430,2430,2435,2430,3809
|
|
20231220,104700,2390175115,2430,2435,2435,2430,5550
|
|
20231220,104600,2376662865,2435,2435,2435,2435,1534
|
|
20231220,104500,2372927575,2425,2430,2435,2425,11465
|
|
20231220,104400,2345119155,2435,2435,2435,2425,5263
|
|
20231220,104300,2332325105,2435,2430,2435,2425,905
|
|
20231220,104200,2330126420,2435,2430,2435,2430,4532
|
|
20231220,104100,2319113650,2430,2425,2430,2425,4699
|
|
20231220,104000,2307697225,2430,2430,2430,2430,6219
|
|
20231220,103900,2292585055,2430,2430,2430,2425,8021
|
|
20231220,103800,2273110765,2430,2430,2430,2425,3782
|
|
20231220,103700,2263931330,2425,2430,2430,2425,724
|
|
20231220,103600,2262172110,2430,2425,2430,2425,926
|
|
20231220,103500,2259925245,2430,2430,2430,2430,1250
|
|
20231220,103400,2256887745,2430,2425,2430,2425,11298
|
|
20231220,103300,2229433860,2430,2430,2430,2430,5486
|
|
20231220,103200,2216102880,2430,2430,2430,2425,831
|
|
20231220,103100,2214084605,2430,2430,2430,2425,398
|
|
20231220,103000,2213118965,2430,2435,2435,2430,9221
|
|
20231220,102900,2190703685,2435,2435,2435,2430,6025
|
|
20231220,102800,2176044135,2435,2435,2435,2430,10871
|
|
20231220,102700,2149626760,2435,2430,2435,2430,2151
|
|
20231220,102600,2144392325,2435,2430,2435,2430,720
|
|
20231220,102500,2142642375,2435,2435,2435,2425,2476
|
|
20231220,102400,2136626310,2435,2430,2435,2425,4109
|
|
20231220,102300,2126640820,2430,2435,2435,2430,3289
|
|
20231220,102200,2118647430,2435,2435,2435,2430,2471
|
|
20231220,102100,2112631635,2435,2435,2435,2430,1961
|
|
20231220,102000,2107865080,2435,2430,2435,2430,3860
|
|
20231220,101900,2098484970,2430,2430,2435,2430,1513
|
|
20231220,101800,2094806490,2435,2430,2435,2430,2014
|
|
20231220,101700,2089911025,2435,2435,2435,2430,4057
|
|
20231220,101600,2080048730,2435,2435,2435,2435,918
|
|
20231220,101500,2077813400,2430,2430,2435,2430,5286
|
|
20231220,101400,2064968195,2435,2435,2435,2430,523
|
|
20231220,101300,2063696855,2435,2435,2435,2435,1521
|
|
20231220,101200,2059993220,2435,2430,2435,2425,1227
|
|
20231220,101100,2057016505,2430,2425,2430,2425,5629
|
|
20231220,101000,2043345340,2425,2425,2430,2425,975
|
|
20231220,100900,2040978445,2430,2425,2430,2425,842
|
|
20231220,100800,2038933885,2430,2425,2430,2425,4139
|
|
20231220,100700,2028890465,2425,2430,2430,2425,10378
|
|
20231220,100600,2003708050,2430,2430,2430,2425,31566
|
|
20231220,100500,1927151965,2425,2430,2430,2425,2781
|
|
20231220,100400,1920405280,2430,2430,2430,2430,3112
|
|
20231220,100300,1912843120,2430,2430,2430,2425,5823
|
|
20231220,100200,1898719835,2430,2425,2430,2425,1217
|
|
20231220,100100,1895767590,2425,2425,2430,2425,13483
|
|
20231220,100000,1863056145,2430,2425,2430,2425,1732
|
|
20231220,095900,1858852905,2430,2430,2430,2425,21410
|
|
20231220,095800,1806903000,2430,2425,2430,2425,812
|
|
20231220,095700,1804930845,2430,2430,2430,2425,1172
|
|
20231220,095600,1802082890,2430,2430,2430,2425,4287
|
|
20231220,095500,1791686625,2430,2430,2430,2425,3301
|
|
20231220,095400,1783679375,2425,2430,2435,2425,8120
|
|
20231220,095300,1763939960,2435,2430,2435,2430,1943
|
|
20231220,095200,1759210405,2430,2430,2435,2430,3156
|
|
20231220,095100,1751530285,2430,2430,2435,2425,11174
|
|
20231220,095000,1724370510,2430,2430,2430,2425,7408
|
|
20231220,094900,1706384175,2430,2430,2430,2425,6673
|
|
20231220,094800,1690170245,2430,2425,2430,2425,1645
|
|
20231220,094700,1686175805,2430,2425,2430,2425,5693
|
|
20231220,094600,1672370125,2430,2430,2430,2425,7949
|
|
20231220,094500,1653085250,2430,2430,2430,2425,2943
|
|
20231220,094400,1645942265,2430,2435,2435,2430,6077
|
|
20231220,094300,1631174755,2435,2430,2435,2425,10169
|
|
20231220,094200,1606463625,2425,2435,2435,2425,2516
|
|
20231220,094100,1600351765,2435,2435,2435,2425,27113
|
|
20231220,094000,1534508635,2435,2430,2435,2430,10432
|
|
20231220,093900,1509131005,2430,2435,2435,2430,601
|
|
20231220,093800,1507668080,2435,2435,2435,2430,9632
|
|
20231220,093700,1484246720,2435,2435,2435,2430,1899
|
|
20231220,093600,1479628860,2435,2435,2435,2430,8479
|
|
20231220,093500,1459014290,2435,2435,2435,2430,3979
|
|
20231220,093400,1449344175,2430,2435,2435,2430,1096
|
|
20231220,093300,1446675450,2435,2430,2440,2430,3914
|
|
20231220,093200,1437163190,2440,2440,2440,2430,14926
|
|
20231220,093100,1400811590,2440,2440,2440,2430,3297
|
|
20231220,093000,1392780240,2435,2440,2440,2435,3769
|
|
20231220,092900,1383602285,2435,2435,2435,2435,9937
|
|
20231220,092800,1359405690,2435,2435,2435,2435,5120
|
|
20231220,092700,1346938490,2435,2435,2435,2430,10830
|
|
20231220,092600,1320607620,2440,2435,2440,2430,14233
|
|
20231220,092500,1285945175,2440,2440,2445,2435,25357
|
|
20231220,092400,1224119900,2445,2435,2445,2435,32265
|
|
20231220,092300,1145358035,2440,2425,2440,2420,67145
|
|
20231220,092200,982256445,2425,2420,2425,2420,2475
|
|
20231220,092100,976263410,2420,2425,2425,2420,4685
|
|
20231220,092000,964913880,2425,2420,2425,2420,8565
|
|
20231220,091900,944173550,2420,2425,2425,2420,5958
|
|
20231220,091800,929752970,2420,2425,2425,2420,18421
|
|
20231220,091700,885118765,2425,2430,2430,2425,16733
|
|
20231220,091600,844533435,2425,2430,2430,2425,7992
|
|
20231220,091500,825148195,2430,2430,2430,2430,6572
|
|
20231220,091400,809178235,2430,2435,2435,2430,18985
|
|
20231220,091300,763044185,2430,2430,2430,2425,10936
|
|
20231220,091200,736482680,2430,2425,2430,2425,3996
|
|
20231220,091100,726778610,2425,2430,2430,2425,7319
|
|
20231220,091000,709003775,2430,2425,2430,2425,14108
|
|
20231220,090900,674760845,2430,2430,2435,2430,29100
|
|
20231220,090800,604046660,2435,2435,2440,2430,17956
|
|
20231220,090700,560335045,2440,2430,2440,2430,2852
|
|
20231220,090600,553390070,2435,2435,2440,2435,13684
|
|
20231220,090500,520060840,2435,2440,2440,2430,24081
|
|
20231220,090400,461379475,2440,2440,2440,2435,12976
|
|
20231220,090300,429731080,2440,2435,2440,2430,46184
|
|
20231220,090200,317329515,2440,2430,2445,2430,32576
|
|
20231220,090100,237842905,2440,2435,2460,2430,36704
|
|
20231220,090000,148269435,2455,2430,2455,2430,60851
|