577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,183300,8972747220,2325,2325,2325,2325,0
|
|
20231221,183200,8972747220,2325,2325,2325,2325,0
|
|
20231221,183100,8972747220,2325,2325,2325,2325,0
|
|
20231221,183000,8972747220,2325,2325,2325,2325,0
|
|
20231221,182900,8972747220,2325,2325,2325,2325,0
|
|
20231221,182800,8972747220,2325,2325,2325,2325,0
|
|
20231221,182700,8972747220,2325,2325,2325,2325,0
|
|
20231221,182600,8972747220,2325,2325,2325,2325,0
|
|
20231221,182500,8972747220,2325,2325,2325,2325,0
|
|
20231221,182400,8972747220,2325,2325,2325,2325,0
|
|
20231221,182300,8972747220,2325,2325,2325,2325,0
|
|
20231221,182200,8972747220,2325,2325,2325,2325,0
|
|
20231221,182100,8972747220,2325,2325,2325,2325,0
|
|
20231221,182000,8972747220,2325,2325,2325,2325,0
|
|
20231221,181900,8972747220,2325,2325,2325,2325,0
|
|
20231221,181800,8972747220,2325,2325,2325,2325,0
|
|
20231221,181700,8972747220,2325,2325,2325,2325,0
|
|
20231221,181600,8972747220,2325,2325,2325,2325,0
|
|
20231221,181500,8972747220,2325,2325,2325,2325,0
|
|
20231221,181400,8972747220,2325,2325,2325,2325,0
|
|
20231221,181300,8972747220,2325,2325,2325,2325,0
|
|
20231221,181200,8972747220,2325,2325,2325,2325,0
|
|
20231221,181100,8972747220,2325,2325,2325,2325,0
|
|
20231221,181000,8972747220,2325,2325,2325,2325,0
|
|
20231221,180900,8972747220,2325,2325,2325,2325,0
|
|
20231221,180800,8972747220,2325,2325,2325,2325,0
|
|
20231221,180700,8972747220,2325,2325,2325,2325,0
|
|
20231221,180600,8972747220,2325,2325,2325,2325,0
|
|
20231221,180500,8972747220,2325,2325,2325,2325,0
|
|
20231221,180400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,180300,8972747220,2325,2325,2325,2325,0
|
|
20231221,180200,8972747220,2325,2325,2325,2325,0
|
|
20231221,180100,8972747220,2325,2325,2325,2325,0
|
|
20231221,180000,8972747220,2325,2325,2325,2325,0
|
|
20231221,175900,8972747220,2325,2325,2325,2325,0
|
|
20231221,175800,8972747220,2325,2325,2325,2325,0
|
|
20231221,175700,8972747220,2325,2325,2325,2325,0
|
|
20231221,175600,8972747220,2325,2325,2325,2325,0
|
|
20231221,175500,8972747220,2325,2325,2325,2325,0
|
|
20231221,175400,8972747220,2325,2325,2325,2325,0
|
|
20231221,175300,8972747220,2325,2325,2325,2325,0
|
|
20231221,175200,8972747220,2325,2325,2325,2325,0
|
|
20231221,175100,8972747220,2325,2325,2325,2325,0
|
|
20231221,175000,8972747220,2325,2325,2325,2325,0
|
|
20231221,174900,8972747220,2325,2325,2325,2325,0
|
|
20231221,174800,8972747220,2325,2325,2325,2325,0
|
|
20231221,174700,8972747220,2325,2325,2325,2325,0
|
|
20231221,174600,8972747220,2325,2325,2325,2325,0
|
|
20231221,174500,8972747220,2325,2325,2325,2325,0
|
|
20231221,174400,8972747220,2325,2325,2325,2325,0
|
|
20231221,174300,8972747220,2325,2325,2325,2325,0
|
|
20231221,174200,8972747220,2325,2325,2325,2325,0
|
|
20231221,174100,8972747220,2325,2325,2325,2325,0
|
|
20231221,174000,8972747220,2325,2325,2325,2325,0
|
|
20231221,173900,8972747220,2325,2325,2325,2325,0
|
|
20231221,173800,8972747220,2325,2325,2325,2325,0
|
|
20231221,173700,8972747220,2325,2325,2325,2325,0
|
|
20231221,173600,8972747220,2325,2325,2325,2325,0
|
|
20231221,173500,8972747220,2325,2325,2325,2325,0
|
|
20231221,173400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,173300,8972747220,2325,2325,2325,2325,0
|
|
20231221,173200,8972747220,2325,2325,2325,2325,0
|
|
20231221,173100,8972747220,2325,2325,2325,2325,0
|
|
20231221,173000,8972747220,2325,2325,2325,2325,0
|
|
20231221,172900,8972747220,2325,2325,2325,2325,0
|
|
20231221,172800,8972747220,2325,2325,2325,2325,0
|
|
20231221,172700,8972747220,2325,2325,2325,2325,0
|
|
20231221,172600,8972747220,2325,2325,2325,2325,0
|
|
20231221,172500,8972747220,2325,2325,2325,2325,0
|
|
20231221,172400,8972747220,2325,2325,2325,2325,0
|
|
20231221,172300,8972747220,2325,2325,2325,2325,0
|
|
20231221,172200,8972747220,2325,2325,2325,2325,0
|
|
20231221,172100,8972747220,2325,2325,2325,2325,0
|
|
20231221,172000,8972747220,2325,2325,2325,2325,0
|
|
20231221,171900,8972747220,2325,2325,2325,2325,0
|
|
20231221,171800,8972747220,2325,2325,2325,2325,0
|
|
20231221,171700,8972747220,2325,2325,2325,2325,0
|
|
20231221,171600,8972747220,2325,2325,2325,2325,0
|
|
20231221,171500,8972747220,2325,2325,2325,2325,0
|
|
20231221,171400,8972747220,2325,2325,2325,2325,0
|
|
20231221,171300,8972747220,2325,2325,2325,2325,0
|
|
20231221,171200,8972747220,2325,2325,2325,2325,0
|
|
20231221,171100,8972747220,2325,2325,2325,2325,0
|
|
20231221,171000,8972747220,2325,2325,2325,2325,0
|
|
20231221,170900,8972747220,2325,2325,2325,2325,0
|
|
20231221,170800,8972747220,2325,2325,2325,2325,0
|
|
20231221,170700,8972747220,2325,2325,2325,2325,0
|
|
20231221,170600,8972747220,2325,2325,2325,2325,0
|
|
20231221,170500,8972747220,2325,2325,2325,2325,0
|
|
20231221,170400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,170300,8972747220,2325,2325,2325,2325,0
|
|
20231221,170200,8972747220,2325,2325,2325,2325,0
|
|
20231221,170100,8972747220,2325,2325,2325,2325,0
|
|
20231221,170000,8972747220,2325,2325,2325,2325,0
|
|
20231221,165900,8972747220,2325,2325,2325,2325,0
|
|
20231221,165800,8972747220,2325,2325,2325,2325,0
|
|
20231221,165700,8972747220,2325,2325,2325,2325,0
|
|
20231221,165600,8972747220,2325,2325,2325,2325,0
|
|
20231221,165500,8972747220,2325,2325,2325,2325,0
|
|
20231221,165400,8972747220,2325,2325,2325,2325,0
|
|
20231221,165300,8972747220,2325,2325,2325,2325,0
|
|
20231221,165200,8972747220,2325,2325,2325,2325,0
|
|
20231221,165100,8972747220,2325,2325,2325,2325,0
|
|
20231221,165000,8972747220,2325,2325,2325,2325,0
|
|
20231221,164900,8972747220,2325,2325,2325,2325,0
|
|
20231221,164800,8972747220,2325,2325,2325,2325,0
|
|
20231221,164700,8972747220,2325,2325,2325,2325,0
|
|
20231221,164600,8972747220,2325,2325,2325,2325,0
|
|
20231221,164500,8972747220,2325,2325,2325,2325,0
|
|
20231221,164400,8972747220,2325,2325,2325,2325,0
|
|
20231221,164300,8972747220,2325,2325,2325,2325,0
|
|
20231221,164200,8972747220,2325,2325,2325,2325,0
|
|
20231221,164100,8972747220,2325,2325,2325,2325,0
|
|
20231221,164000,8972747220,2325,2325,2325,2325,0
|
|
20231221,163900,8972747220,2325,2325,2325,2325,0
|
|
20231221,163800,8972747220,2325,2325,2325,2325,0
|
|
20231221,163700,8972747220,2325,2325,2325,2325,0
|
|
20231221,163600,8972747220,2325,2325,2325,2325,0
|
|
20231221,163500,8972747220,2325,2325,2325,2325,0
|
|
20231221,163400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,163300,8972747220,2325,2325,2325,2325,0
|
|
20231221,163200,8972747220,2325,2325,2325,2325,0
|
|
20231221,163100,8972747220,2325,2325,2325,2325,0
|
|
20231221,163000,8972747220,2325,2325,2325,2325,0
|
|
20231221,162900,8972747220,2325,2325,2325,2325,0
|
|
20231221,162800,8972747220,2325,2325,2325,2325,0
|
|
20231221,162700,8972747220,2325,2325,2325,2325,0
|
|
20231221,162600,8972747220,2325,2325,2325,2325,0
|
|
20231221,162500,8972747220,2325,2325,2325,2325,0
|
|
20231221,162400,8972747220,2325,2325,2325,2325,0
|
|
20231221,162300,8972747220,2325,2325,2325,2325,0
|
|
20231221,162200,8972747220,2325,2325,2325,2325,0
|
|
20231221,162100,8972747220,2325,2325,2325,2325,0
|
|
20231221,162000,8972747220,2325,2325,2325,2325,0
|
|
20231221,161900,8972747220,2325,2325,2325,2325,0
|
|
20231221,161800,8972747220,2325,2325,2325,2325,0
|
|
20231221,161700,8972747220,2325,2325,2325,2325,0
|
|
20231221,161600,8972747220,2325,2325,2325,2325,0
|
|
20231221,161500,8972747220,2325,2325,2325,2325,0
|
|
20231221,161400,8972747220,2325,2325,2325,2325,0
|
|
20231221,161300,8972747220,2325,2325,2325,2325,0
|
|
20231221,161200,8972747220,2325,2325,2325,2325,0
|
|
20231221,161100,8972747220,2325,2325,2325,2325,0
|
|
20231221,161000,8972747220,2325,2325,2325,2325,0
|
|
20231221,160900,8972747220,2325,2325,2325,2325,0
|
|
20231221,160800,8972747220,2325,2325,2325,2325,0
|
|
20231221,160700,8972747220,2325,2325,2325,2325,0
|
|
20231221,160600,8972747220,2325,2325,2325,2325,0
|
|
20231221,160500,8972747220,2325,2325,2325,2325,0
|
|
20231221,160400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,160300,8972747220,2325,2325,2325,2325,0
|
|
20231221,160200,8972747220,2325,2325,2325,2325,0
|
|
20231221,160100,8972747220,2325,2325,2325,2325,0
|
|
20231221,160000,8972747220,2325,2325,2325,2325,0
|
|
20231221,155900,8972747220,2325,2325,2325,2325,0
|
|
20231221,155800,8972747220,2325,2325,2325,2325,0
|
|
20231221,155700,8972747220,2325,2325,2325,2325,0
|
|
20231221,155600,8972747220,2325,2325,2325,2325,0
|
|
20231221,155500,8972747220,2325,2325,2325,2325,0
|
|
20231221,155400,8972747220,2325,2325,2325,2325,0
|
|
20231221,155300,8972747220,2325,2325,2325,2325,0
|
|
20231221,155200,8972747220,2325,2325,2325,2325,0
|
|
20231221,155100,8972747220,2325,2325,2325,2325,0
|
|
20231221,155000,8972747220,2325,2325,2325,2325,0
|
|
20231221,154900,8972747220,2325,2325,2325,2325,0
|
|
20231221,154800,8972747220,2325,2325,2325,2325,0
|
|
20231221,154700,8972747220,2325,2325,2325,2325,0
|
|
20231221,154600,8972747220,2325,2325,2325,2325,0
|
|
20231221,154500,8972747220,2325,2325,2325,2325,0
|
|
20231221,154400,8972747220,2325,2325,2325,2325,0
|
|
20231221,154300,8972747220,2325,2325,2325,2325,0
|
|
20231221,154200,8972747220,2325,2325,2325,2325,0
|
|
20231221,154100,8972747220,2325,2325,2325,2325,0
|
|
20231221,154000,8972747220,2325,2325,2325,2325,0
|
|
20231221,153900,8972747220,2325,2325,2325,2325,0
|
|
20231221,153800,8972747220,2325,2325,2325,2325,0
|
|
20231221,153700,8972747220,2325,2325,2325,2325,0
|
|
20231221,153600,8972747220,2325,2325,2325,2325,0
|
|
20231221,153500,8972747220,2325,2325,2325,2325,0
|
|
20231221,153400,8972747220,2325,2325,2325,2325,56494
|
|
20231221,153300,8972747220,2325,2325,2325,2325,0
|
|
20231221,153200,8972747220,2325,2325,2325,2325,0
|
|
20231221,153100,8972747220,2325,2325,2325,2325,0
|
|
20231221,153000,8972747220,2325,2325,2325,2325,56494
|
|
20231221,152900,8841398670,2325,2325,2325,2325,0
|
|
20231221,152800,8841398670,2325,2325,2325,2325,0
|
|
20231221,152700,8841398670,2325,2325,2325,2325,0
|
|
20231221,152600,8841398670,2325,2325,2325,2325,0
|
|
20231221,152500,8841398670,2325,2325,2325,2325,0
|
|
20231221,152400,8841398670,2325,2325,2325,2325,0
|
|
20231221,152300,8841398670,2325,2325,2325,2325,0
|
|
20231221,152200,8841398670,2325,2325,2325,2325,0
|
|
20231221,152100,8841398670,2325,2325,2325,2325,0
|
|
20231221,152000,8841398670,2325,2325,2325,2325,0
|
|
20231221,151900,8841398670,2325,2315,2325,2315,34892
|
|
20231221,151800,8760449925,2315,2315,2320,2315,18290
|
|
20231221,151700,8718070830,2315,2315,2320,2315,9898
|
|
20231221,151600,8695122185,2320,2320,2320,2315,6394
|
|
20231221,151500,8680310535,2320,2320,2320,2315,13589
|
|
20231221,151400,8648812815,2320,2320,2320,2315,5495
|
|
20231221,151300,8636071020,2320,2320,2320,2315,17993
|
|
20231221,151200,8594329855,2320,2315,2320,2315,9713
|
|
20231221,151100,8571820245,2315,2320,2320,2315,4565
|
|
20231221,151000,8561237475,2320,2325,2325,2315,10247
|
|
20231221,150900,8537465430,2325,2320,2325,2320,6729
|
|
20231221,150800,8521848655,2320,2320,2325,2320,7871
|
|
20231221,150700,8503572930,2320,2320,2325,2320,18115
|
|
20231221,150600,8461538170,2325,2320,2325,2320,17623
|
|
20231221,150500,8420636700,2325,2325,2325,2320,6541
|
|
20231221,150400,8405453930,2320,2320,2325,2320,2564
|
|
20231221,150300,8399502590,2320,2325,2325,2320,16842
|
|
20231221,150200,8360391375,2325,2325,2325,2320,6556
|
|
20231221,150100,8345166765,2325,2320,2325,2320,9555
|
|
20231221,150000,8322954155,2325,2325,2325,2320,11555
|
|
20231221,145900,8296115390,2325,2325,2330,2320,13596
|
|
20231221,145800,8264534900,2325,2325,2325,2320,14154
|
|
20231221,145700,8231630885,2325,2325,2325,2320,2465
|
|
20231221,145600,8225910480,2325,2325,2325,2325,3930
|
|
20231221,145500,8216773230,2320,2325,2325,2320,3462
|
|
20231221,145400,8208732935,2320,2320,2325,2320,19025
|
|
20231221,145300,8164584800,2320,2325,2325,2320,22052
|
|
20231221,145200,8113416410,2325,2325,2330,2320,8957
|
|
20231221,145100,8092592685,2325,2330,2330,2325,6302
|
|
20231221,145000,8077940385,2325,2325,2330,2325,10809
|
|
20231221,144900,8052809455,2325,2325,2325,2320,5385
|
|
20231221,144800,8040311835,2325,2325,2325,2320,6222
|
|
20231221,144700,8025870815,2320,2320,2325,2320,13676
|
|
20231221,144600,7994134610,2325,2325,2325,2320,475
|
|
20231221,144500,7993030265,2325,2325,2325,2320,6011
|
|
20231221,144400,7979056190,2325,2330,2330,2325,5381
|
|
20231221,144300,7966543710,2330,2325,2330,2325,21386
|
|
20231221,144200,7916809255,2325,2330,2330,2325,50130
|
|
20231221,144100,7800254505,2325,2330,2330,2325,4081
|
|
20231221,144000,7790763060,2330,2330,2330,2325,2001
|
|
20231221,143900,7786105730,2330,2330,2330,2325,2543
|
|
20231221,143800,7780186260,2330,2330,2335,2325,8848
|
|
20231221,143700,7759584545,2330,2330,2335,2330,12822
|
|
20231221,143600,7729709275,2335,2330,2335,2330,3141
|
|
20231221,143500,7722380190,2330,2330,2335,2330,5265
|
|
20231221,143400,7710112730,2330,2330,2335,2330,213
|
|
20231221,143300,7709616380,2330,2335,2335,2330,17019
|
|
20231221,143200,7669961710,2335,2330,2335,2330,1711
|
|
20231221,143100,7665974780,2330,2335,2335,2330,278
|
|
20231221,143000,7665325840,2335,2335,2335,2335,993
|
|
20231221,142900,7663007185,2335,2335,2335,2335,1404
|
|
20231221,142800,7659728845,2335,2330,2335,2330,1031
|
|
20231221,142700,7657325300,2335,2335,2335,2330,2530
|
|
20231221,142600,7651417765,2335,2340,2340,2335,2823
|
|
20231221,142500,7644824795,2340,2335,2340,2335,7992
|
|
20231221,142400,7626163355,2335,2330,2335,2330,5275
|
|
20231221,142300,7613871790,2335,2335,2335,2330,2157
|
|
20231221,142200,7608845840,2335,2330,2335,2330,7674
|
|
20231221,142100,7590958115,2335,2335,2335,2330,1373
|
|
20231221,142000,7587754660,2335,2335,2335,2330,4358
|
|
20231221,141900,7577588230,2335,2335,2335,2330,526
|
|
20231221,141800,7576361520,2335,2330,2335,2330,2141
|
|
20231221,141700,7571372835,2330,2330,2335,2330,1609
|
|
20231221,141600,7567622965,2330,2330,2335,2330,12379
|
|
20231221,141500,7538779890,2335,2335,2335,2330,1437
|
|
20231221,141400,7535425495,2335,2335,2335,2330,799
|
|
20231221,141300,7533559835,2335,2330,2335,2330,3269
|
|
20231221,141200,7525936975,2330,2335,2335,2330,375
|
|
20231221,141100,7525062475,2330,2330,2335,2330,10084
|
|
20231221,141000,7501566410,2330,2330,2335,2330,530
|
|
20231221,140900,7500329685,2335,2335,2340,2335,725
|
|
20231221,140800,7498636805,2340,2330,2340,2330,1915
|
|
20231221,140700,7494167775,2335,2340,2340,2330,11857
|
|
20231221,140600,7466498020,2340,2340,2340,2335,2488
|
|
20231221,140500,7460676125,2340,2340,2340,2340,4653
|
|
20231221,140400,7449788105,2340,2340,2340,2335,38
|
|
20231221,140300,7449699315,2335,2335,2335,2335,794
|
|
20231221,140200,7447845325,2340,2340,2340,2335,2460
|
|
20231221,140100,7442100925,2340,2340,2340,2335,1033
|
|
20231221,140000,7439688820,2340,2340,2340,2335,4352
|
|
20231221,135900,7429526485,2335,2340,2340,2335,6020
|
|
20231221,135800,7415441185,2340,2340,2340,2335,3490
|
|
20231221,135700,7407274620,2340,2340,2340,2340,1077
|
|
20231221,135600,7404754440,2340,2340,2340,2340,227
|
|
20231221,135500,7404223260,2340,2335,2340,2335,5449
|
|
20231221,135400,7391475990,2340,2340,2340,2340,4688
|
|
20231221,135300,7380506070,2340,2340,2340,2335,2531
|
|
20231221,135200,7374594930,2335,2335,2340,2335,281
|
|
20231221,135100,7373938495,2335,2335,2340,2335,180
|
|
20231221,135000,7373518175,2335,2340,2340,2335,8978
|
|
20231221,134900,7352523155,2335,2330,2335,2330,2502
|
|
20231221,134800,7346689460,2330,2330,2335,2330,13164
|
|
20231221,134700,7316017310,2335,2335,2335,2330,526
|
|
20231221,134600,7314789175,2330,2335,2335,2330,2687
|
|
20231221,134500,7308526095,2330,2335,2335,2330,237
|
|
20231221,134400,7307972725,2335,2335,2335,2330,609
|
|
20231221,134300,7306552250,2335,2335,2335,2330,328
|
|
20231221,134200,7305786375,2335,2335,2335,2335,2005
|
|
20231221,134100,7301104700,2330,2335,2335,2330,1186
|
|
20231221,134000,7298337395,2335,2330,2335,2330,620
|
|
20231221,133900,7296891195,2330,2335,2335,2330,867
|
|
20231221,133800,7294867250,2335,2340,2340,2330,2108
|
|
20231221,133700,7289940500,2340,2335,2340,2330,2733
|
|
20231221,133600,7283560435,2335,2335,2335,2330,6953
|
|
20231221,133500,7267359425,2330,2335,2340,2330,6975
|
|
20231221,133400,7251084865,2335,2335,2335,2335,2747
|
|
20231221,133300,7244670620,2335,2335,2335,2330,2289
|
|
20231221,133200,7239330805,2330,2335,2335,2330,2146
|
|
20231221,133100,7234328415,2335,2335,2335,2335,3271
|
|
20231221,133000,7226690630,2335,2335,2335,2330,5748
|
|
20231221,132900,7213269055,2330,2335,2335,2330,2773
|
|
20231221,132800,7206802780,2335,2335,2335,2335,3858
|
|
20231221,132700,7197794350,2330,2335,2335,2330,3383
|
|
20231221,132600,7189895395,2330,2335,2335,2330,9632
|
|
20231221,132500,7167451225,2335,2335,2335,2330,2305
|
|
20231221,132400,7162069060,2335,2335,2335,2330,9010
|
|
20231221,132300,7141073515,2330,2335,2335,2330,9435
|
|
20231221,132200,7119087410,2335,2330,2335,2330,9263
|
|
20231221,132100,7097498045,2335,2335,2335,2335,317
|
|
20231221,132000,7096757850,2330,2335,2335,2330,24129
|
|
20231221,131900,7040527340,2335,2335,2335,2330,2017
|
|
20231221,131800,7035817900,2335,2335,2335,2330,1837
|
|
20231221,131700,7031529950,2335,2335,2335,2330,4840
|
|
20231221,131600,7020241050,2330,2335,2335,2330,661
|
|
20231221,131500,7018697805,2335,2340,2340,2335,434
|
|
20231221,131400,7017684410,2335,2340,2340,2335,12423
|
|
20231221,131300,6988675550,2340,2335,2340,2335,7641
|
|
20231221,131200,6970831945,2340,2340,2340,2335,2586
|
|
20231221,131100,6964787970,2335,2340,2340,2335,307
|
|
20231221,131000,6964070740,2335,2340,2340,2335,6148
|
|
20231221,130900,6949712110,2335,2340,2340,2335,2795
|
|
20231221,130800,6943182530,2340,2340,2340,2335,7932
|
|
20231221,130700,6924621700,2340,2340,2340,2335,10611
|
|
20231221,130600,6899842805,2340,2340,2340,2335,181
|
|
20231221,130500,6899419925,2340,2340,2340,2335,404
|
|
20231221,130400,6898475200,2340,2340,2340,2335,8490
|
|
20231221,130300,6878649735,2340,2340,2340,2335,3440
|
|
20231221,130200,6870600390,2340,2340,2345,2335,1029
|
|
20231221,130100,6868193950,2340,2345,2345,2340,2005
|
|
20231221,130000,6863502235,2345,2340,2345,2335,2236
|
|
20231221,125900,6858271285,2335,2340,2340,2335,292
|
|
20231221,125800,6857588660,2340,2340,2340,2340,2780
|
|
20231221,125700,6851083460,2340,2340,2340,2340,983
|
|
20231221,125600,6848783240,2340,2340,2345,2335,9934
|
|
20231221,125500,6825540365,2340,2340,2340,2335,7327
|
|
20231221,125400,6808402580,2335,2335,2340,2335,5659
|
|
20231221,125300,6795188810,2335,2340,2340,2335,316
|
|
20231221,125200,6794450870,2340,2340,2340,2335,3200
|
|
20231221,125100,6786977250,2340,2340,2340,2340,746
|
|
20231221,125000,6785231610,2340,2340,2340,2335,1509
|
|
20231221,124900,6781705550,2340,2340,2340,2335,1122
|
|
20231221,124800,6779083070,2340,2340,2340,2335,1598
|
|
20231221,124700,6775350250,2340,2340,2340,2335,3625
|
|
20231221,124600,6766870250,2340,2335,2340,2335,495
|
|
20231221,124500,6765712000,2335,2340,2340,2335,15021
|
|
20231221,124400,6730613955,2340,2340,2340,2340,22016
|
|
20231221,124300,6679096515,2340,2345,2345,2340,1572
|
|
20231221,124200,6675415515,2345,2345,2345,2345,475
|
|
20231221,124100,6674301640,2345,2340,2345,2340,2127
|
|
20231221,124000,6669321410,2345,2345,2345,2340,1181
|
|
20231221,123900,6666553910,2345,2345,2345,2340,2501
|
|
20231221,123800,6660690065,2345,2345,2345,2345,3241
|
|
20231221,123700,6653089920,2345,2345,2345,2340,1849
|
|
20231221,123600,6648754020,2340,2340,2340,2340,2270
|
|
20231221,123500,6643442220,2340,2340,2340,2340,3002
|
|
20231221,123400,6636417540,2345,2340,2345,2335,8675
|
|
20231221,123300,6616117840,2335,2340,2340,2335,328
|
|
20231221,123200,6615351810,2335,2340,2345,2335,3948
|
|
20231221,123100,6606116440,2340,2345,2345,2340,3507
|
|
20231221,123000,6597907070,2345,2340,2345,2340,615
|
|
20231221,122900,6596467395,2345,2340,2345,2340,595
|
|
20231221,122800,6595075020,2340,2340,2340,2340,2862
|
|
20231221,122700,6588377940,2340,2340,2340,2335,6288
|
|
20231221,122600,6573666520,2335,2340,2340,2335,2336
|
|
20231221,122500,6568200295,2340,2340,2340,2335,731
|
|
20231221,122400,6566492705,2340,2340,2340,2335,60
|
|
20231221,122300,6566352315,2335,2340,2340,2335,2486
|
|
20231221,122200,6560535720,2340,2340,2340,2335,1127
|
|
20231221,122100,6557898545,2340,2340,2340,2340,1029
|
|
20231221,122000,6555490685,2340,2340,2340,2340,32
|
|
20231221,121900,6555415805,2335,2340,2340,2335,6194
|
|
20231221,121800,6540950525,2340,2340,2340,2335,2165
|
|
20231221,121700,6535884435,2340,2340,2340,2335,6089
|
|
20231221,121600,6521637970,2340,2335,2340,2335,962
|
|
20231221,121500,6519389890,2335,2335,2340,2335,2100
|
|
20231221,121400,6514485390,2335,2335,2340,2335,920
|
|
20231221,121300,6512335445,2335,2340,2340,2335,390
|
|
20231221,121200,6511423025,2340,2335,2340,2335,1937
|
|
20231221,121100,6506892830,2335,2340,2340,2335,590
|
|
20231221,121000,6505512235,2340,2340,2340,2335,1627
|
|
20231221,120900,6501712900,2340,2340,2340,2335,305
|
|
20231221,120800,6500999830,2335,2340,2340,2335,1668
|
|
20231221,120700,6497098110,2340,2340,2340,2335,2591
|
|
20231221,120600,6491037545,2340,2340,2340,2335,722
|
|
20231221,120500,6489348115,2340,2340,2340,2335,609
|
|
20231221,120400,6487925305,2335,2335,2340,2335,2172
|
|
20231221,120300,6482853585,2335,2340,2340,2335,356
|
|
20231221,120200,6482022145,2340,2340,2340,2340,230
|
|
20231221,120100,6481483945,2340,2335,2340,2330,12540
|
|
20231221,120000,6452159550,2335,2335,2340,2335,3624
|
|
20231221,115900,6443697255,2335,2340,2340,2335,2947
|
|
20231221,115800,6436801460,2340,2335,2340,2330,9078
|
|
20231221,115700,6415604385,2335,2330,2335,2330,2847
|
|
20231221,115600,6408969140,2330,2335,2335,2330,1694
|
|
20231221,115500,6405016050,2330,2335,2335,2330,4533
|
|
20231221,115400,6394431605,2335,2335,2335,2330,1287
|
|
20231221,115300,6391432575,2330,2330,2335,2330,1179
|
|
20231221,115200,6388684690,2330,2330,2330,2330,3040
|
|
20231221,115100,6381601490,2330,2330,2330,2325,1018
|
|
20231221,115000,6379232525,2330,2330,2330,2325,417
|
|
20231221,114900,6378261025,2330,2330,2330,2325,4133
|
|
20231221,114800,6368645675,2330,2330,2335,2330,1973
|
|
20231221,114700,6364048525,2330,2335,2335,2330,7478
|
|
20231221,114600,6346616505,2335,2335,2335,2330,6787
|
|
20231221,114500,6330770670,2335,2330,2335,2330,7443
|
|
20231221,114400,6313394320,2335,2330,2335,2330,5765
|
|
20231221,114300,6299961160,2335,2335,2335,2330,1752
|
|
20231221,114200,6295875755,2335,2335,2335,2330,1186
|
|
20231221,114100,6293112145,2335,2340,2340,2330,12269
|
|
20231221,114000,6264519570,2340,2335,2340,2330,22303
|
|
20231221,113900,6212500145,2335,2340,2340,2335,715
|
|
20231221,113800,6210828760,2340,2340,2340,2340,2170
|
|
20231221,113700,6205750960,2340,2340,2340,2335,531
|
|
20231221,113600,6204508530,2340,2340,2340,2335,957
|
|
20231221,113500,6202269270,2340,2340,2340,2335,209
|
|
20231221,113400,6201780220,2335,2335,2335,2335,4701
|
|
20231221,113300,6190803385,2335,2335,2335,2330,2830
|
|
20231221,113200,6184206010,2335,2340,2340,2330,4092
|
|
20231221,113100,6174651935,2340,2340,2340,2335,1793
|
|
20231221,113000,6170464750,2335,2340,2340,2335,1267
|
|
20231221,112900,6167505700,2340,2335,2340,2330,4131
|
|
20231221,112800,6157863445,2335,2335,2340,2330,7628
|
|
20231221,112700,6140067715,2335,2340,2340,2335,4900
|
|
20231221,112600,6128621785,2335,2335,2340,2335,3787
|
|
20231221,112500,6119779075,2335,2340,2340,2335,6634
|
|
20231221,112400,6104287485,2335,2340,2340,2335,3144
|
|
20231221,112300,6096945405,2340,2340,2340,2335,620
|
|
20231221,112200,6095494760,2340,2340,2340,2335,6682
|
|
20231221,112100,6079876085,2335,2340,2340,2335,4675
|
|
20231221,112000,6068954395,2340,2340,2340,2335,4194
|
|
20231221,111900,6059145660,2335,2340,2340,2335,3894
|
|
20231221,111800,6050041765,2335,2340,2340,2335,3766
|
|
20231221,111700,6041246130,2340,2340,2340,2335,1147
|
|
20231221,111600,6038562850,2340,2335,2340,2335,4196
|
|
20231221,111500,6028761970,2340,2340,2340,2335,9296
|
|
20231221,111400,6007048835,2340,2335,2340,2335,3344
|
|
20231221,111300,5999227375,2340,2335,2340,2335,8360
|
|
20231221,111200,5979673275,2340,2340,2340,2335,959
|
|
20231221,111100,5977429680,2340,2340,2340,2335,5764
|
|
20231221,111000,5963946730,2335,2340,2340,2335,4998
|
|
20231221,110900,5952275365,2340,2335,2340,2335,4482
|
|
20231221,110800,5941798855,2335,2335,2340,2335,3893
|
|
20231221,110700,5932703670,2335,2335,2335,2330,876
|
|
20231221,110600,5930660250,2330,2345,2345,2330,785
|
|
20231221,110500,5928823145,2345,2320,2345,2315,42180
|
|
20231221,110400,5830522190,2320,2325,2325,2315,14297
|
|
20231221,110300,5797348460,2325,2320,2325,2315,4533
|
|
20231221,110200,5786836295,2315,2325,2325,2310,47183
|
|
20231221,110100,5677640955,2325,2320,2330,2315,23967
|
|
20231221,110000,5622043115,2330,2315,2330,2315,36177
|
|
20231221,105900,5538112000,2320,2320,2320,2315,25989
|
|
20231221,105800,5477931675,2320,2315,2320,2315,7936
|
|
20231221,105700,5459538555,2320,2325,2325,2315,16820
|
|
20231221,105600,5420500740,2325,2325,2325,2320,31130
|
|
20231221,105500,5348274460,2320,2325,2330,2320,33756
|
|
20231221,105400,5269818425,2330,2325,2330,2325,20426
|
|
20231221,105300,5222316540,2325,2330,2335,2320,47941
|
|
20231221,105200,5110754275,2335,2335,2335,2330,34040
|
|
20231221,105100,5031408335,2335,2335,2340,2335,21945
|
|
20231221,105000,4980160715,2340,2340,2345,2340,34005
|
|
20231221,104900,4900588210,2340,2345,2345,2340,7108
|
|
20231221,104800,4883952895,2345,2345,2345,2340,11872
|
|
20231221,104700,4856146720,2345,2345,2350,2340,40193
|
|
20231221,104600,4761911330,2350,2355,2355,2345,123122
|
|
20231221,104500,4472587020,2355,2355,2355,2350,53706
|
|
20231221,104400,4346366200,2355,2355,2355,2350,7888
|
|
20231221,104300,4327823810,2355,2355,2355,2350,9309
|
|
20231221,104200,4305944770,2355,2350,2355,2350,4131
|
|
20231221,104100,4296227285,2355,2350,2355,2350,2666
|
|
20231221,104000,4289960455,2355,2355,2355,2350,16758
|
|
20231221,103900,4250573900,2350,2350,2355,2350,7339
|
|
20231221,103800,4233326065,2355,2355,2355,2350,13540
|
|
20231221,103700,4201504445,2355,2355,2355,2350,8767
|
|
20231221,103600,4180877690,2350,2355,2355,2350,16306
|
|
20231221,103500,4142546345,2355,2355,2355,2350,2496
|
|
20231221,103400,4136671130,2350,2355,2360,2350,16262
|
|
20231221,103300,4098373960,2355,2360,2360,2350,21081
|
|
20231221,103200,4048718200,2360,2360,2360,2355,6045
|
|
20231221,103100,4034454665,2360,2355,2360,2350,20037
|
|
20231221,103000,3987205095,2360,2355,2360,2355,8137
|
|
20231221,102900,3968033150,2355,2360,2360,2355,2325
|
|
20231221,102800,3962556825,2355,2360,2360,2355,5014
|
|
20231221,102700,3950747745,2355,2355,2360,2355,17100
|
|
20231221,102600,3910471995,2355,2360,2360,2355,3579
|
|
20231221,102500,3902038865,2355,2360,2360,2355,6805
|
|
20231221,102400,3886000070,2360,2360,2360,2355,7917
|
|
20231221,102300,3867350470,2360,2360,2360,2355,3670
|
|
20231221,102200,3858701120,2360,2355,2360,2355,53262
|
|
20231221,102100,3733263110,2360,2360,2360,2355,16734
|
|
20231221,102000,3693851055,2355,2360,2360,2355,5912
|
|
20231221,101900,3679921690,2360,2360,2365,2355,8543
|
|
20231221,101800,3659797200,2355,2365,2365,2355,22237
|
|
20231221,101700,3607356655,2365,2365,2365,2360,1637
|
|
20231221,101600,3603492790,2365,2365,2365,2355,14049
|
|
20231221,101500,3570337230,2365,2360,2365,2360,14077
|
|
20231221,101400,3537109210,2365,2365,2365,2360,8183
|
|
20231221,101300,3517773075,2360,2365,2365,2360,4776
|
|
20231221,101200,3506497550,2365,2360,2365,2360,9386
|
|
20231221,101100,3484340235,2360,2360,2365,2360,1800
|
|
20231221,101000,3480088410,2365,2360,2365,2360,3702
|
|
20231221,100900,3471339250,2365,2370,2370,2360,6295
|
|
20231221,100800,3456442320,2370,2370,2370,2360,10259
|
|
20231221,100700,3432178025,2370,2365,2370,2365,6827
|
|
20231221,100600,3416026890,2370,2365,2370,2360,9309
|
|
20231221,100500,3394010975,2365,2365,2365,2360,5703
|
|
20231221,100400,3380528495,2365,2365,2365,2360,3472
|
|
20231221,100300,3372318095,2365,2360,2365,2355,48491
|
|
20231221,100200,3257881210,2360,2360,2360,2355,7455
|
|
20231221,100100,3240293080,2355,2360,2360,2355,8654
|
|
20231221,100000,3219896460,2360,2355,2360,2355,7281
|
|
20231221,095900,3202748525,2360,2360,2360,2355,1533
|
|
20231221,095800,3199135885,2360,2355,2360,2355,9295
|
|
20231221,095700,3177243840,2355,2360,2360,2355,38919
|
|
20231221,095600,3085581055,2360,2355,2360,2355,4679
|
|
20231221,095500,3074560100,2355,2360,2360,2355,22629
|
|
20231221,095400,3021242735,2360,2360,2360,2355,7174
|
|
20231221,095300,3004325880,2355,2355,2360,2355,15369
|
|
20231221,095200,2968113710,2360,2360,2360,2355,5703
|
|
20231221,095100,2954673475,2360,2360,2360,2355,5735
|
|
20231221,095000,2941157095,2355,2355,2360,2355,9625
|
|
20231221,094900,2918484055,2360,2360,2360,2355,4437
|
|
20231221,094800,2908022165,2360,2355,2360,2350,19044
|
|
20231221,094700,2863173555,2355,2355,2360,2350,54727
|
|
20231221,094600,2734289940,2355,2360,2360,2355,17507
|
|
20231221,094500,2693045980,2360,2355,2360,2355,17385
|
|
20231221,094400,2652083585,2360,2360,2365,2355,15029
|
|
20231221,094300,2616615935,2360,2360,2365,2360,34931
|
|
20231221,094200,2534165535,2360,2360,2370,2360,32007
|
|
20231221,094100,2458544835,2365,2365,2370,2360,11575
|
|
20231221,094000,2431184215,2370,2365,2370,2360,12625
|
|
20231221,093900,2401350000,2365,2365,2370,2360,76121
|
|
20231221,093800,2221421470,2365,2365,2370,2365,37015
|
|
20231221,093700,2133879400,2365,2370,2370,2365,27068
|
|
20231221,093600,2069814425,2365,2370,2375,2365,61869
|
|
20231221,093500,1923174860,2375,2375,2375,2370,12390
|
|
20231221,093400,1893795050,2375,2375,2375,2370,19002
|
|
20231221,093300,1848753060,2375,2375,2375,2370,8723
|
|
20231221,093200,1828047735,2375,2375,2375,2370,23154
|
|
20231221,093100,1773076965,2375,2380,2380,2375,7804
|
|
20231221,093000,1754539655,2375,2380,2380,2375,10059
|
|
20231221,092900,1730649030,2375,2375,2380,2375,2961
|
|
20231221,092800,1723610445,2375,2380,2380,2375,25078
|
|
20231221,092700,1664048125,2380,2380,2385,2375,20781
|
|
20231221,092600,1614581530,2385,2385,2385,2380,29003
|
|
20231221,092500,1545548690,2385,2385,2385,2380,5236
|
|
20231221,092400,1533081605,2385,2385,2385,2380,3097
|
|
20231221,092300,1525703915,2385,2385,2385,2380,5870
|
|
20231221,092200,1511723670,2385,2390,2390,2380,4793
|
|
20231221,092100,1500305785,2390,2390,2390,2385,45622
|
|
20231221,092000,1391378310,2390,2395,2395,2390,2693
|
|
20231221,091900,1384937190,2390,2390,2395,2390,14533
|
|
20231221,091800,1350161080,2395,2395,2395,2390,2030
|
|
20231221,091700,1345301780,2395,2390,2395,2390,14629
|
|
20231221,091600,1310321755,2395,2385,2395,2385,7261
|
|
20231221,091500,1292976995,2390,2380,2390,2380,19728
|
|
20231221,091400,1245936115,2385,2385,2385,2380,10394
|
|
20231221,091300,1221151935,2385,2385,2385,2380,35573
|
|
20231221,091200,1136365755,2380,2385,2385,2380,21130
|
|
20231221,091100,1086035470,2385,2390,2390,2380,24304
|
|
20231221,091000,1028082385,2390,2385,2390,2385,16768
|
|
20231221,090900,988070335,2380,2385,2385,2380,29279
|
|
20231221,090800,918314890,2385,2385,2385,2380,15889
|
|
20231221,090700,880446395,2385,2385,2385,2375,11651
|
|
20231221,090600,852690725,2390,2380,2390,2375,34818
|
|
20231221,090500,769882480,2380,2380,2385,2375,12960
|
|
20231221,090400,739039735,2375,2375,2380,2370,44882
|
|
20231221,090300,632526715,2375,2370,2380,2370,35402
|
|
20231221,090200,548511730,2375,2370,2380,2365,59911
|
|
20231221,090100,406416045,2370,2395,2395,2365,60067
|
|
20231221,090000,263606285,2395,2415,2420,2390,108884
|