577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,183300,7518668165,2310,2310,2310,2310,0
|
|
20231222,183200,7518668165,2310,2310,2310,2310,0
|
|
20231222,183100,7518668165,2310,2310,2310,2310,0
|
|
20231222,183000,7518668165,2310,2310,2310,2310,0
|
|
20231222,182900,7518668165,2310,2310,2310,2310,0
|
|
20231222,182800,7518668165,2310,2310,2310,2310,0
|
|
20231222,182700,7518668165,2310,2310,2310,2310,0
|
|
20231222,182600,7518668165,2310,2310,2310,2310,0
|
|
20231222,182500,7518668165,2310,2310,2310,2310,0
|
|
20231222,182400,7518668165,2310,2310,2310,2310,0
|
|
20231222,182300,7518668165,2310,2310,2310,2310,0
|
|
20231222,182200,7518668165,2310,2310,2310,2310,0
|
|
20231222,182100,7518668165,2310,2310,2310,2310,0
|
|
20231222,182000,7518668165,2310,2310,2310,2310,0
|
|
20231222,181900,7518668165,2310,2310,2310,2310,0
|
|
20231222,181800,7518668165,2310,2310,2310,2310,0
|
|
20231222,181700,7518668165,2310,2310,2310,2310,0
|
|
20231222,181600,7518668165,2310,2310,2310,2310,0
|
|
20231222,181500,7518668165,2310,2310,2310,2310,0
|
|
20231222,181400,7518668165,2310,2310,2310,2310,0
|
|
20231222,181300,7518668165,2310,2310,2310,2310,0
|
|
20231222,181200,7518668165,2310,2310,2310,2310,0
|
|
20231222,181100,7518668165,2310,2310,2310,2310,0
|
|
20231222,181000,7518668165,2310,2310,2310,2310,0
|
|
20231222,180900,7518668165,2310,2310,2310,2310,0
|
|
20231222,180800,7518668165,2310,2310,2310,2310,0
|
|
20231222,180700,7518668165,2310,2310,2310,2310,0
|
|
20231222,180600,7518668165,2310,2310,2310,2310,0
|
|
20231222,180500,7518668165,2310,2310,2310,2310,0
|
|
20231222,180400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,180300,7518668165,2310,2310,2310,2310,0
|
|
20231222,180200,7518668165,2310,2310,2310,2310,0
|
|
20231222,180100,7518668165,2310,2310,2310,2310,0
|
|
20231222,180000,7518668165,2310,2310,2310,2310,0
|
|
20231222,175900,7518668165,2310,2310,2310,2310,0
|
|
20231222,175800,7518668165,2310,2310,2310,2310,0
|
|
20231222,175700,7518668165,2310,2310,2310,2310,0
|
|
20231222,175600,7518668165,2310,2310,2310,2310,0
|
|
20231222,175500,7518668165,2310,2310,2310,2310,0
|
|
20231222,175400,7518668165,2310,2310,2310,2310,0
|
|
20231222,175300,7518668165,2310,2310,2310,2310,0
|
|
20231222,175200,7518668165,2310,2310,2310,2310,0
|
|
20231222,175100,7518668165,2310,2310,2310,2310,0
|
|
20231222,175000,7518668165,2310,2310,2310,2310,0
|
|
20231222,174900,7518668165,2310,2310,2310,2310,0
|
|
20231222,174800,7518668165,2310,2310,2310,2310,0
|
|
20231222,174700,7518668165,2310,2310,2310,2310,0
|
|
20231222,174600,7518668165,2310,2310,2310,2310,0
|
|
20231222,174500,7518668165,2310,2310,2310,2310,0
|
|
20231222,174400,7518668165,2310,2310,2310,2310,0
|
|
20231222,174300,7518668165,2310,2310,2310,2310,0
|
|
20231222,174200,7518668165,2310,2310,2310,2310,0
|
|
20231222,174100,7518668165,2310,2310,2310,2310,0
|
|
20231222,174000,7518668165,2310,2310,2310,2310,0
|
|
20231222,173900,7518668165,2310,2310,2310,2310,0
|
|
20231222,173800,7518668165,2310,2310,2310,2310,0
|
|
20231222,173700,7518668165,2310,2310,2310,2310,0
|
|
20231222,173600,7518668165,2310,2310,2310,2310,0
|
|
20231222,173500,7518668165,2310,2310,2310,2310,0
|
|
20231222,173400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,173300,7518668165,2310,2310,2310,2310,0
|
|
20231222,173200,7518668165,2310,2310,2310,2310,0
|
|
20231222,173100,7518668165,2310,2310,2310,2310,0
|
|
20231222,173000,7518668165,2310,2310,2310,2310,0
|
|
20231222,172900,7518668165,2310,2310,2310,2310,0
|
|
20231222,172800,7518668165,2310,2310,2310,2310,0
|
|
20231222,172700,7518668165,2310,2310,2310,2310,0
|
|
20231222,172600,7518668165,2310,2310,2310,2310,0
|
|
20231222,172500,7518668165,2310,2310,2310,2310,0
|
|
20231222,172400,7518668165,2310,2310,2310,2310,0
|
|
20231222,172300,7518668165,2310,2310,2310,2310,0
|
|
20231222,172200,7518668165,2310,2310,2310,2310,0
|
|
20231222,172100,7518668165,2310,2310,2310,2310,0
|
|
20231222,172000,7518668165,2310,2310,2310,2310,0
|
|
20231222,171900,7518668165,2310,2310,2310,2310,0
|
|
20231222,171800,7518668165,2310,2310,2310,2310,0
|
|
20231222,171700,7518668165,2310,2310,2310,2310,0
|
|
20231222,171600,7518668165,2310,2310,2310,2310,0
|
|
20231222,171500,7518668165,2310,2310,2310,2310,0
|
|
20231222,171400,7518668165,2310,2310,2310,2310,0
|
|
20231222,171300,7518668165,2310,2310,2310,2310,0
|
|
20231222,171200,7518668165,2310,2310,2310,2310,0
|
|
20231222,171100,7518668165,2310,2310,2310,2310,0
|
|
20231222,171000,7518668165,2310,2310,2310,2310,0
|
|
20231222,170900,7518668165,2310,2310,2310,2310,0
|
|
20231222,170800,7518668165,2310,2310,2310,2310,0
|
|
20231222,170700,7518668165,2310,2310,2310,2310,0
|
|
20231222,170600,7518668165,2310,2310,2310,2310,0
|
|
20231222,170500,7518668165,2310,2310,2310,2310,0
|
|
20231222,170400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,170300,7518668165,2310,2310,2310,2310,0
|
|
20231222,170200,7518668165,2310,2310,2310,2310,0
|
|
20231222,170100,7518668165,2310,2310,2310,2310,0
|
|
20231222,170000,7518668165,2310,2310,2310,2310,0
|
|
20231222,165900,7518668165,2310,2310,2310,2310,0
|
|
20231222,165800,7518668165,2310,2310,2310,2310,0
|
|
20231222,165700,7518668165,2310,2310,2310,2310,0
|
|
20231222,165600,7518668165,2310,2310,2310,2310,0
|
|
20231222,165500,7518668165,2310,2310,2310,2310,0
|
|
20231222,165400,7518668165,2310,2310,2310,2310,0
|
|
20231222,165300,7518668165,2310,2310,2310,2310,0
|
|
20231222,165200,7518668165,2310,2310,2310,2310,0
|
|
20231222,165100,7518668165,2310,2310,2310,2310,0
|
|
20231222,165000,7518668165,2310,2310,2310,2310,0
|
|
20231222,164900,7518668165,2310,2310,2310,2310,0
|
|
20231222,164800,7518668165,2310,2310,2310,2310,0
|
|
20231222,164700,7518668165,2310,2310,2310,2310,0
|
|
20231222,164600,7518668165,2310,2310,2310,2310,0
|
|
20231222,164500,7518668165,2310,2310,2310,2310,0
|
|
20231222,164400,7518668165,2310,2310,2310,2310,0
|
|
20231222,164300,7518668165,2310,2310,2310,2310,0
|
|
20231222,164200,7518668165,2310,2310,2310,2310,0
|
|
20231222,164100,7518668165,2310,2310,2310,2310,0
|
|
20231222,164000,7518668165,2310,2310,2310,2310,0
|
|
20231222,163900,7518668165,2310,2310,2310,2310,0
|
|
20231222,163800,7518668165,2310,2310,2310,2310,0
|
|
20231222,163700,7518668165,2310,2310,2310,2310,0
|
|
20231222,163600,7518668165,2310,2310,2310,2310,0
|
|
20231222,163500,7518668165,2310,2310,2310,2310,0
|
|
20231222,163400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,163300,7518668165,2310,2310,2310,2310,0
|
|
20231222,163200,7518668165,2310,2310,2310,2310,0
|
|
20231222,163100,7518668165,2310,2310,2310,2310,0
|
|
20231222,163000,7518668165,2310,2310,2310,2310,0
|
|
20231222,162900,7518668165,2310,2310,2310,2310,0
|
|
20231222,162800,7518668165,2310,2310,2310,2310,0
|
|
20231222,162700,7518668165,2310,2310,2310,2310,0
|
|
20231222,162600,7518668165,2310,2310,2310,2310,0
|
|
20231222,162500,7518668165,2310,2310,2310,2310,0
|
|
20231222,162400,7518668165,2310,2310,2310,2310,0
|
|
20231222,162300,7518668165,2310,2310,2310,2310,0
|
|
20231222,162200,7518668165,2310,2310,2310,2310,0
|
|
20231222,162100,7518668165,2310,2310,2310,2310,0
|
|
20231222,162000,7518668165,2310,2310,2310,2310,0
|
|
20231222,161900,7518668165,2310,2310,2310,2310,0
|
|
20231222,161800,7518668165,2310,2310,2310,2310,0
|
|
20231222,161700,7518668165,2310,2310,2310,2310,0
|
|
20231222,161600,7518668165,2310,2310,2310,2310,0
|
|
20231222,161500,7518668165,2310,2310,2310,2310,0
|
|
20231222,161400,7518668165,2310,2310,2310,2310,0
|
|
20231222,161300,7518668165,2310,2310,2310,2310,0
|
|
20231222,161200,7518668165,2310,2310,2310,2310,0
|
|
20231222,161100,7518668165,2310,2310,2310,2310,0
|
|
20231222,161000,7518668165,2310,2310,2310,2310,0
|
|
20231222,160900,7518668165,2310,2310,2310,2310,0
|
|
20231222,160800,7518668165,2310,2310,2310,2310,0
|
|
20231222,160700,7518668165,2310,2310,2310,2310,0
|
|
20231222,160600,7518668165,2310,2310,2310,2310,0
|
|
20231222,160500,7518668165,2310,2310,2310,2310,0
|
|
20231222,160400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,160300,7518668165,2310,2310,2310,2310,0
|
|
20231222,160200,7518668165,2310,2310,2310,2310,0
|
|
20231222,160100,7518668165,2310,2310,2310,2310,0
|
|
20231222,160000,7518668165,2310,2310,2310,2310,0
|
|
20231222,155900,7518668165,2310,2310,2310,2310,0
|
|
20231222,155800,7518668165,2310,2310,2310,2310,0
|
|
20231222,155700,7518668165,2310,2310,2310,2310,0
|
|
20231222,155600,7518668165,2310,2310,2310,2310,0
|
|
20231222,155500,7518668165,2310,2310,2310,2310,0
|
|
20231222,155400,7518668165,2310,2310,2310,2310,0
|
|
20231222,155300,7518668165,2310,2310,2310,2310,0
|
|
20231222,155200,7518668165,2310,2310,2310,2310,0
|
|
20231222,155100,7518668165,2310,2310,2310,2310,0
|
|
20231222,155000,7518668165,2310,2310,2310,2310,0
|
|
20231222,154900,7518668165,2310,2310,2310,2310,0
|
|
20231222,154800,7518668165,2310,2310,2310,2310,0
|
|
20231222,154700,7518668165,2310,2310,2310,2310,0
|
|
20231222,154600,7518668165,2310,2310,2310,2310,0
|
|
20231222,154500,7518668165,2310,2310,2310,2310,0
|
|
20231222,154400,7518668165,2310,2310,2310,2310,0
|
|
20231222,154300,7518668165,2310,2310,2310,2310,0
|
|
20231222,154200,7518668165,2310,2310,2310,2310,0
|
|
20231222,154100,7518668165,2310,2310,2310,2310,0
|
|
20231222,154000,7518668165,2310,2310,2310,2310,0
|
|
20231222,153900,7518668165,2310,2310,2310,2310,0
|
|
20231222,153800,7518668165,2310,2310,2310,2310,0
|
|
20231222,153700,7518668165,2310,2310,2310,2310,0
|
|
20231222,153600,7518668165,2310,2310,2310,2310,0
|
|
20231222,153500,7518668165,2310,2310,2310,2310,0
|
|
20231222,153400,7518668165,2310,2310,2310,2310,51180
|
|
20231222,153300,7518668165,2310,2310,2310,2310,0
|
|
20231222,153200,7518668165,2310,2310,2310,2310,0
|
|
20231222,153100,7518668165,2310,2310,2310,2310,0
|
|
20231222,153000,7518668165,2310,2310,2310,2310,51180
|
|
20231222,152900,7400442365,2310,2310,2310,2310,0
|
|
20231222,152800,7400442365,2310,2310,2310,2310,0
|
|
20231222,152700,7400442365,2310,2310,2310,2310,0
|
|
20231222,152600,7400442365,2310,2310,2310,2310,0
|
|
20231222,152500,7400442365,2310,2310,2310,2310,0
|
|
20231222,152400,7400442365,2310,2310,2310,2310,0
|
|
20231222,152300,7400442365,2310,2310,2310,2310,0
|
|
20231222,152200,7400442365,2310,2310,2310,2310,0
|
|
20231222,152100,7400442365,2310,2310,2310,2310,0
|
|
20231222,152000,7400442365,2310,2310,2310,2310,0
|
|
20231222,151900,7400442365,2310,2310,2315,2305,17878
|
|
20231222,151800,7359163870,2315,2310,2315,2305,6587
|
|
20231222,151700,7343952445,2315,2315,2315,2310,12254
|
|
20231222,151600,7315639885,2315,2310,2315,2305,11126
|
|
20231222,151500,7289935225,2310,2310,2310,2305,6494
|
|
20231222,151400,7274936360,2310,2315,2315,2310,20775
|
|
20231222,151300,7226946080,2315,2310,2315,2310,12164
|
|
20231222,151200,7198820815,2310,2315,2315,2310,10575
|
|
20231222,151100,7174392520,2315,2320,2320,2310,2914
|
|
20231222,151000,7167646410,2320,2315,2320,2315,4331
|
|
20231222,150900,7157606710,2315,2315,2320,2310,2530
|
|
20231222,150800,7151749885,2315,2325,2325,2310,20881
|
|
20231222,150700,7103363055,2325,2325,2325,2320,1512
|
|
20231222,150600,7099848590,2325,2325,2325,2320,215
|
|
20231222,150500,7099348965,2325,2325,2325,2320,10476
|
|
20231222,150400,7075017265,2325,2325,2330,2325,6974
|
|
20231222,150300,7058797715,2325,2330,2330,2325,1498
|
|
20231222,150200,7055314830,2330,2330,2330,2325,1582
|
|
20231222,150100,7051636290,2330,2330,2330,2325,1556
|
|
20231222,150000,7048013610,2330,2330,2330,2325,1765
|
|
20231222,145900,7043904160,2330,2330,2330,2325,1864
|
|
20231222,145800,7039562595,2330,2330,2330,2325,5211
|
|
20231222,145700,7027446965,2330,2330,2330,2325,2571
|
|
20231222,145600,7021456540,2330,2325,2330,2320,8496
|
|
20231222,145500,7001677935,2330,2320,2330,2320,8310
|
|
20231222,145400,6982362700,2320,2325,2325,2320,155
|
|
20231222,145300,6982002825,2325,2320,2325,2320,2656
|
|
20231222,145200,6975829180,2325,2325,2325,2320,2691
|
|
20231222,145100,6969574445,2320,2320,2325,2320,7545
|
|
20231222,145000,6952069940,2320,2325,2325,2320,770
|
|
20231222,144900,6950283515,2325,2325,2325,2320,1192
|
|
20231222,144800,6947512225,2325,2325,2325,2320,4305
|
|
20231222,144700,6937508675,2325,2330,2330,2320,5484
|
|
20231222,144600,6924762350,2330,2330,2330,2325,2681
|
|
20231222,144500,6918526505,2330,2325,2330,2325,5394
|
|
20231222,144400,6905985440,2325,2325,2330,2325,1507
|
|
20231222,144300,6902481660,2325,2330,2330,2325,2015
|
|
20231222,144200,6897796770,2330,2330,2330,2325,1871
|
|
20231222,144100,6893446640,2330,2330,2330,2325,260
|
|
20231222,144000,6892841180,2330,2325,2330,2325,1051
|
|
20231222,143900,6890396615,2325,2330,2330,2325,2852
|
|
20231222,143800,6883758820,2325,2325,2330,2325,10527
|
|
20231222,143700,6859282745,2330,2330,2330,2325,2496
|
|
20231222,143600,6853478435,2330,2325,2330,2325,597
|
|
20231222,143500,6852089850,2330,2330,2330,2325,1391
|
|
20231222,143400,6848855620,2330,2325,2330,2325,3165
|
|
20231222,143300,6841484765,2330,2330,2330,2325,1606
|
|
20231222,143200,6837747690,2330,2330,2330,2330,686
|
|
20231222,143100,6836149310,2335,2330,2335,2330,419
|
|
20231222,143000,6835172815,2330,2325,2330,2325,4149
|
|
20231222,142900,6825512940,2335,2335,2335,2330,9597
|
|
20231222,142800,6803151445,2335,2335,2335,2330,989
|
|
20231222,142700,6800844050,2335,2330,2335,2330,1818
|
|
20231222,142600,6796600015,2340,2335,2340,2330,3197
|
|
20231222,142500,6789135205,2335,2335,2335,2335,678
|
|
20231222,142400,6787552075,2335,2335,2335,2330,2591
|
|
20231222,142300,6781502100,2335,2335,2335,2335,5104
|
|
20231222,142200,6769584260,2335,2335,2335,2335,1662
|
|
20231222,142100,6765703490,2340,2330,2340,2325,11774
|
|
20231222,142000,6738230555,2330,2330,2330,2325,521
|
|
20231222,141900,6737017370,2330,2330,2335,2325,7914
|
|
20231222,141800,6718592825,2335,2330,2335,2330,6809
|
|
20231222,141700,6702723700,2330,2330,2330,2325,12181
|
|
20231222,141600,6674349495,2325,2330,2340,2325,40507
|
|
20231222,141500,6579949345,2335,2330,2340,2325,29394
|
|
20231222,141400,6511399225,2335,2320,2335,2320,14434
|
|
20231222,141300,6477791185,2325,2325,2325,2310,2621
|
|
20231222,141200,6471702495,2325,2315,2325,2310,4926
|
|
20231222,141100,6460280335,2320,2315,2320,2310,12932
|
|
20231222,141000,6430393000,2320,2320,2320,2310,1166
|
|
20231222,140900,6427693485,2320,2320,2320,2315,974
|
|
20231222,140800,6425437850,2320,2315,2320,2310,7515
|
|
20231222,140700,6408041105,2315,2320,2320,2315,5080
|
|
20231222,140600,6396266330,2320,2320,2320,2320,618
|
|
20231222,140500,6394832570,2320,2315,2320,2315,1306
|
|
20231222,140400,6391809140,2310,2315,2315,2310,3196
|
|
20231222,140300,6384417975,2315,2315,2315,2310,847
|
|
20231222,140200,6382457180,2315,2315,2315,2310,3550
|
|
20231222,140100,6374239505,2315,2315,2315,2310,241
|
|
20231222,140000,6373682095,2315,2310,2315,2310,3040
|
|
20231222,135900,6366657745,2315,2315,2315,2310,3015
|
|
20231222,135800,6359690685,2315,2315,2315,2315,10532
|
|
20231222,135700,6335309105,2310,2310,2315,2310,3916
|
|
20231222,135600,6326262550,2310,2315,2315,2310,3861
|
|
20231222,135500,6317343335,2315,2310,2315,2310,9681
|
|
20231222,135400,6294979705,2310,2315,2315,2310,15079
|
|
20231222,135300,6260141975,2315,2315,2315,2310,1088
|
|
20231222,135200,6257624810,2310,2310,2315,2310,8055
|
|
20231222,135100,6239016420,2310,2320,2320,2310,3164
|
|
20231222,135000,6231691760,2315,2315,2320,2315,529
|
|
20231222,134900,6230466845,2320,2315,2320,2310,8158
|
|
20231222,134800,6211600910,2310,2320,2320,2310,3730
|
|
20231222,134700,6202964550,2320,2315,2320,2310,3575
|
|
20231222,134600,6194699960,2315,2320,2320,2310,21054
|
|
20231222,134500,6145956705,2320,2320,2325,2320,909
|
|
20231222,134400,6143847805,2320,2325,2325,2320,1807
|
|
20231222,134300,6139653355,2325,2320,2325,2320,4388
|
|
20231222,134200,6129472160,2320,2320,2325,2320,13297
|
|
20231222,134100,6098622425,2320,2325,2325,2320,366
|
|
20231222,134000,6097771635,2325,2325,2330,2325,1988
|
|
20231222,133900,6093149530,2325,2325,2325,2325,8375
|
|
20231222,133800,6073677655,2330,2330,2330,2325,2431
|
|
20231222,133700,6068017855,2330,2330,2330,2325,1105
|
|
20231222,133600,6065447870,2325,2330,2330,2325,8666
|
|
20231222,133500,6045299350,2330,2330,2330,2325,780
|
|
20231222,133400,6043481960,2330,2330,2330,2325,1953
|
|
20231222,133300,6038939065,2330,2330,2330,2325,3031
|
|
20231222,133200,6031884335,2330,2325,2330,2325,1619
|
|
20231222,133100,6028113145,2330,2330,2335,2330,11850
|
|
20231222,133000,6000499960,2330,2335,2340,2330,19825
|
|
20231222,132900,5954262705,2340,2340,2340,2335,524
|
|
20231222,132800,5953037610,2340,2340,2340,2335,2923
|
|
20231222,132700,5946200020,2340,2340,2340,2340,282
|
|
20231222,132600,5945540140,2340,2340,2340,2335,9816
|
|
20231222,132500,5922581725,2340,2340,2340,2335,3550
|
|
20231222,132400,5914279255,2340,2335,2340,2335,4263
|
|
20231222,132300,5904324540,2335,2335,2340,2330,12869
|
|
20231222,132200,5874306715,2335,2340,2340,2335,10476
|
|
20231222,132100,5849842075,2335,2355,2355,2330,82110
|
|
20231222,132000,5657621345,2355,2350,2360,2345,85055
|
|
20231222,131900,5457582970,2345,2345,2350,2340,40195
|
|
20231222,131800,5363147870,2340,2340,2345,2335,55232
|
|
20231222,131700,5233722920,2335,2330,2340,2325,16066
|
|
20231222,131600,5196250075,2330,2330,2330,2325,6812
|
|
20231222,131500,5180388650,2330,2330,2330,2325,12884
|
|
20231222,131400,5150369080,2325,2325,2330,2325,4821
|
|
20231222,131300,5139143155,2330,2330,2330,2325,1445
|
|
20231222,131200,5135776665,2325,2325,2325,2325,5962
|
|
20231222,131100,5121915015,2325,2330,2330,2325,3338
|
|
20231222,131000,5114153345,2330,2330,2330,2330,4855
|
|
20231222,130900,5102841195,2330,2325,2330,2325,4928
|
|
20231222,130800,5091370040,2325,2325,2325,2325,7770
|
|
20231222,130700,5073304790,2320,2325,2325,2320,3436
|
|
20231222,130600,5065327250,2325,2325,2325,2325,576
|
|
20231222,130500,5063988050,2325,2325,2325,2325,992
|
|
20231222,130400,5061681650,2325,2325,2325,2320,2525
|
|
20231222,130300,5055813575,2320,2320,2325,2320,15328
|
|
20231222,130200,5020224685,2320,2320,2320,2320,951
|
|
20231222,130100,5018018365,2320,2320,2320,2320,1624
|
|
20231222,130000,5014250685,2320,2320,2320,2320,5937
|
|
20231222,125900,5000476845,2320,2315,2320,2315,970
|
|
20231222,125800,4998226700,2320,2320,2320,2315,737
|
|
20231222,125700,4996518735,2320,2315,2320,2315,112
|
|
20231222,125600,4996259445,2315,2315,2315,2315,2454
|
|
20231222,125500,4990578435,2315,2320,2320,2315,5374
|
|
20231222,125400,4978111685,2320,2320,2320,2320,1416
|
|
20231222,125300,4974826565,2320,2320,2320,2320,613
|
|
20231222,125200,4973404405,2320,2315,2320,2315,594
|
|
20231222,125100,4972029245,2315,2315,2315,2315,386
|
|
20231222,125000,4971135655,2315,2315,2320,2315,5142
|
|
20231222,124900,4959231205,2320,2320,2320,2315,4125
|
|
20231222,124800,4949673715,2320,2320,2320,2315,3256
|
|
20231222,124700,4942135235,2320,2315,2320,2315,148
|
|
20231222,124600,4941791885,2320,2310,2320,2310,3096
|
|
20231222,124500,4934628510,2315,2315,2315,2310,9809
|
|
20231222,124400,4911920690,2315,2315,2315,2310,1007
|
|
20231222,124300,4909589985,2315,2315,2315,2315,999
|
|
20231222,124200,4907277300,2315,2315,2315,2315,1307
|
|
20231222,124100,4904251595,2315,2315,2315,2310,622
|
|
20231222,124000,4902812515,2315,2315,2315,2310,1866
|
|
20231222,123900,4898500225,2315,2315,2315,2315,1159
|
|
20231222,123800,4895817140,2315,2315,2315,2310,7497
|
|
20231222,123700,4878462535,2310,2315,2315,2310,235
|
|
20231222,123600,4877919520,2315,2315,2315,2310,1750
|
|
20231222,123500,4873868765,2315,2315,2315,2310,1656
|
|
20231222,123400,4870038635,2315,2315,2315,2310,459
|
|
20231222,123300,4868976400,2315,2315,2315,2310,1721
|
|
20231222,123200,4864992315,2315,2315,2315,2310,2444
|
|
20231222,123100,4859334465,2315,2315,2315,2310,4048
|
|
20231222,123000,4849963600,2315,2315,2315,2310,5304
|
|
20231222,122900,4837702840,2310,2315,2315,2310,655
|
|
20231222,122800,4836186765,2315,2315,2315,2310,733
|
|
20231222,122700,4834489875,2315,2315,2315,2310,62
|
|
20231222,122600,4834346350,2310,2315,2315,2310,3354
|
|
20231222,122500,4826589550,2315,2315,2315,2315,1077
|
|
20231222,122400,4824096295,2315,2315,2315,2310,1421
|
|
20231222,122300,4820813740,2315,2310,2315,2310,3606
|
|
20231222,122200,4812483365,2310,2310,2310,2305,5101
|
|
20231222,122100,4800700065,2310,2310,2310,2305,240
|
|
20231222,122000,4800145815,2310,2310,2310,2310,1661
|
|
20231222,121900,4796308905,2310,2310,2310,2305,1243
|
|
20231222,121800,4793438085,2310,2310,2310,2310,2320
|
|
20231222,121700,4788078885,2310,2310,2310,2305,516
|
|
20231222,121600,4786886935,2310,2310,2310,2310,699
|
|
20231222,121500,4785272245,2310,2310,2310,2310,475
|
|
20231222,121400,4784174995,2310,2310,2310,2310,243
|
|
20231222,121300,4783613665,2310,2310,2310,2310,744
|
|
20231222,121200,4781895025,2310,2310,2310,2310,8288
|
|
20231222,121100,4762749745,2305,2310,2310,2305,155
|
|
20231222,121000,4762392465,2310,2310,2310,2310,127
|
|
20231222,120900,4762099095,2305,2305,2310,2305,2343
|
|
20231222,120800,4756698475,2305,2310,2310,2305,3737
|
|
20231222,120700,4748084255,2305,2305,2310,2305,2492
|
|
20231222,120600,4742340190,2310,2310,2310,2305,3781
|
|
20231222,120500,4733623295,2310,2305,2310,2305,3897
|
|
20231222,120400,4724639940,2305,2305,2310,2305,3282
|
|
20231222,120300,4717074925,2305,2305,2305,2300,12625
|
|
20231222,120200,4687974315,2305,2295,2305,2295,323
|
|
20231222,120100,4687231290,2305,2300,2305,2295,30154
|
|
20231222,120000,4617877725,2300,2300,2300,2300,542
|
|
20231222,115900,4616631125,2300,2295,2300,2295,2449
|
|
20231222,115800,4611008560,2300,2300,2300,2295,914
|
|
20231222,115700,4608908260,2300,2300,2300,2300,3403
|
|
20231222,115600,4601081360,2300,2295,2300,2295,1738
|
|
20231222,115500,4597088965,2295,2300,2300,2295,1182
|
|
20231222,115400,4594376175,2300,2295,2300,2295,3362
|
|
20231222,115300,4586654990,2295,2300,2300,2295,1762
|
|
20231222,115200,4582607580,2295,2300,2300,2295,480
|
|
20231222,115100,4581503730,2300,2295,2300,2295,3166
|
|
20231222,115000,4574235260,2295,2300,2300,2295,1872
|
|
20231222,114900,4569938330,2295,2295,2300,2295,2546
|
|
20231222,114800,4564094715,2295,2300,2300,2295,3632
|
|
20231222,114700,4555758895,2300,2295,2300,2295,2027
|
|
20231222,114600,4551096870,2300,2300,2300,2300,33
|
|
20231222,114500,4551020970,2300,2300,2300,2295,3188
|
|
20231222,114400,4543703570,2300,2300,2300,2300,1121
|
|
20231222,114300,4541125270,2295,2295,2300,2295,5773
|
|
20231222,114200,4527873390,2300,2295,2300,2295,1849
|
|
20231222,114100,4523628495,2295,2300,2300,2295,2342
|
|
20231222,114000,4518248500,2300,2300,2300,2295,1096
|
|
20231222,113900,4515730815,2300,2300,2300,2300,89
|
|
20231222,113800,4515526115,2295,2295,2295,2295,689
|
|
20231222,113700,4513944860,2295,2300,2300,2295,1331
|
|
20231222,113600,4510889570,2295,2295,2300,2295,878
|
|
20231222,113500,4508870810,2300,2300,2300,2290,6219
|
|
20231222,113400,4494607565,2300,2300,2300,2300,47
|
|
20231222,113300,4494499465,2300,2295,2300,2295,5696
|
|
20231222,113200,4481420075,2300,2295,2300,2295,941
|
|
20231222,113100,4479258200,2295,2295,2300,2295,4006
|
|
20231222,113000,4470064315,2295,2300,2300,2295,6088
|
|
20231222,112900,4456091105,2300,2295,2300,2295,2268
|
|
20231222,112800,4450884705,2295,2295,2300,2295,3084
|
|
20231222,112700,4443805850,2300,2295,2300,2295,1713
|
|
20231222,112600,4439873955,2295,2300,2300,2290,675
|
|
20231222,112500,4438325310,2300,2295,2300,2290,7510
|
|
20231222,112400,4421105855,2295,2300,2300,2295,9882
|
|
20231222,112300,4398419070,2300,2305,2305,2300,13080
|
|
20231222,112200,4368335040,2305,2305,2305,2300,3625
|
|
20231222,112100,4359996915,2305,2300,2305,2300,14530
|
|
20231222,112000,4326577805,2300,2300,2300,2300,6255
|
|
20231222,111900,4312191305,2300,2300,2300,2295,821
|
|
20231222,111800,4310305505,2300,2300,2300,2295,1602
|
|
20231222,111700,4306624915,2300,2300,2300,2295,2764
|
|
20231222,111600,4300268215,2300,2300,2300,2295,4487
|
|
20231222,111500,4289962040,2300,2290,2300,2290,243
|
|
20231222,111400,4289403440,2290,2300,2300,2290,7623
|
|
20231222,111300,4271928690,2300,2295,2300,2295,1495
|
|
20231222,111200,4268494560,2300,2290,2300,2290,835
|
|
20231222,111100,4266578250,2290,2295,2295,2290,2378
|
|
20231222,111000,4261121605,2290,2290,2295,2290,9563
|
|
20231222,110900,4239222245,2295,2300,2300,2295,4079
|
|
20231222,110800,4229860325,2300,2300,2300,2295,3323
|
|
20231222,110700,4222217430,2300,2300,2300,2295,3733
|
|
20231222,110600,4213645470,2300,2300,2300,2295,14574
|
|
20231222,110500,4180179140,2300,2300,2305,2295,37143
|
|
20231222,110400,4094787140,2300,2300,2310,2300,12462
|
|
20231222,110300,4066064360,2305,2300,2305,2300,1407
|
|
20231222,110200,4062828065,2305,2300,2305,2295,4070
|
|
20231222,110100,4053458490,2300,2300,2305,2295,12339
|
|
20231222,110000,4025105005,2300,2300,2310,2295,9017
|
|
20231222,105900,4004355550,2310,2310,2310,2295,2366
|
|
20231222,105800,3998900780,2300,2305,2310,2295,9008
|
|
20231222,105700,3978158810,2305,2310,2310,2295,19414
|
|
20231222,105600,3933487275,2295,2305,2310,2295,14655
|
|
20231222,105500,3899748450,2310,2310,2320,2300,108887
|
|
20231222,105400,3648935465,2310,2300,2315,2295,36039
|
|
20231222,105300,3565840180,2300,2295,2300,2285,42914
|
|
20231222,105200,3467389490,2295,2295,2295,2290,7373
|
|
20231222,105100,3450498840,2295,2290,2295,2285,14818
|
|
20231222,105000,3416555175,2285,2285,2285,2280,77421
|
|
20231222,104900,3239662920,2285,2280,2285,2280,2514
|
|
20231222,104800,3233925015,2280,2285,2285,2280,5686
|
|
20231222,104700,3220955265,2280,2280,2285,2280,8980
|
|
20231222,104600,3200453980,2285,2285,2285,2280,3900
|
|
20231222,104500,3191543405,2285,2280,2290,2280,8769
|
|
20231222,104400,3171506250,2285,2285,2290,2285,13677
|
|
20231222,104300,3140244175,2285,2290,2290,2285,4572
|
|
20231222,104200,3129797130,2285,2285,2290,2285,11041
|
|
20231222,104100,3104567775,2285,2290,2295,2285,387
|
|
20231222,104000,3103682030,2285,2290,2295,2285,3127
|
|
20231222,103900,3096524595,2290,2290,2295,2290,3295
|
|
20231222,103800,3088978765,2290,2290,2295,2285,5753
|
|
20231222,103700,3075803250,2290,2290,2295,2290,5018
|
|
20231222,103600,3064311820,2290,2290,2295,2290,7701
|
|
20231222,103500,3046676520,2295,2290,2295,2290,1418
|
|
20231222,103400,3043428405,2295,2290,2295,2290,2106
|
|
20231222,103300,3038605540,2295,2290,2295,2290,743
|
|
20231222,103200,3036902755,2295,2285,2295,2285,9923
|
|
20231222,103100,3014210665,2285,2290,2290,2285,914
|
|
20231222,103000,3012120145,2285,2290,2290,2285,16744
|
|
20231222,102900,2973828585,2290,2295,2295,2290,15929
|
|
20231222,102800,2937325855,2295,2295,2295,2290,4931
|
|
20231222,102700,2926009230,2295,2305,2305,2295,10749
|
|
20231222,102600,2901293215,2300,2305,2305,2300,1985
|
|
20231222,102500,2896727130,2305,2305,2310,2300,5886
|
|
20231222,102400,2883157135,2305,2295,2305,2290,11197
|
|
20231222,102300,2857467745,2300,2300,2300,2295,18745
|
|
20231222,102200,2814367145,2300,2290,2300,2290,29357
|
|
20231222,102100,2746992105,2290,2290,2295,2290,3380
|
|
20231222,102000,2739251850,2290,2295,2295,2285,2329
|
|
20231222,101900,2733917215,2285,2285,2290,2280,59933
|
|
20231222,101800,2596966310,2285,2290,2290,2285,4808
|
|
20231222,101700,2585963800,2290,2295,2295,2290,1970
|
|
20231222,101600,2581446580,2295,2295,2295,2285,23711
|
|
20231222,101500,2527217115,2295,2280,2295,2280,113113
|
|
20231222,101400,2268823235,2280,2285,2290,2280,31299
|
|
20231222,101300,2197327685,2285,2290,2295,2285,20202
|
|
20231222,101200,2151080480,2290,2295,2295,2290,21652
|
|
20231222,101100,2101487465,2295,2300,2300,2295,34291
|
|
20231222,101000,2022789290,2300,2295,2300,2295,1982
|
|
20231222,100900,2018239690,2300,2295,2300,2295,4562
|
|
20231222,100800,2007754200,2300,2305,2305,2295,13696
|
|
20231222,100700,1976247175,2300,2300,2305,2300,3745
|
|
20231222,100600,1967627805,2295,2300,2300,2295,24392
|
|
20231222,100500,1911541975,2300,2300,2300,2295,6775
|
|
20231222,100400,1895983055,2300,2305,2305,2295,8901
|
|
20231222,100300,1875512130,2305,2305,2305,2300,28021
|
|
20231222,100200,1811061880,2305,2305,2310,2300,7840
|
|
20231222,100100,1793009575,2310,2310,2310,2305,9942
|
|
20231222,100000,1770091325,2305,2305,2310,2305,16816
|
|
20231222,095900,1731329015,2300,2300,2300,2295,41028
|
|
20231222,095800,1636964620,2300,2300,2300,2295,7668
|
|
20231222,095700,1619349735,2300,2305,2305,2295,3677
|
|
20231222,095600,1610892885,2300,2305,2305,2295,74175
|
|
20231222,095500,1440301740,2300,2310,2310,2300,21343
|
|
20231222,095400,1391155210,2310,2305,2310,2305,9793
|
|
20231222,095300,1368578745,2305,2310,2310,2305,7396
|
|
20231222,095200,1351522445,2310,2305,2310,2305,15305
|
|
20231222,095100,1316242775,2310,2305,2310,2305,6053
|
|
20231222,095000,1302286610,2310,2310,2315,2305,31081
|
|
20231222,094900,1230569115,2315,2315,2315,2310,2893
|
|
20231222,094800,1223885225,2310,2315,2315,2310,15809
|
|
20231222,094700,1187364815,2315,2315,2320,2310,9098
|
|
20231222,094600,1166321955,2320,2315,2320,2315,4715
|
|
20231222,094500,1155404345,2320,2320,2320,2315,3264
|
|
20231222,094400,1147846610,2320,2315,2320,2315,6185
|
|
20231222,094300,1133523630,2315,2315,2320,2315,2220
|
|
20231222,094200,1128381790,2315,2325,2325,2315,8110
|
|
20231222,094100,1109568710,2325,2325,2325,2320,19568
|
|
20231222,094000,1064168090,2325,2325,2330,2325,25456
|
|
20231222,093900,1004979285,2330,2325,2330,2325,10126
|
|
20231222,093800,981428725,2325,2330,2330,2325,1582
|
|
20231222,093700,977750165,2325,2330,2330,2325,721
|
|
20231222,093600,976070960,2330,2330,2330,2325,7365
|
|
20231222,093500,958924345,2330,2335,2335,2325,2206
|
|
20231222,093400,953791855,2335,2330,2335,2325,6494
|
|
20231222,093300,938681425,2330,2330,2335,2330,3017
|
|
20231222,093200,931649145,2330,2330,2330,2325,7284
|
|
20231222,093100,914681140,2330,2335,2335,2325,8571
|
|
20231222,093000,894739685,2335,2330,2335,2330,10848
|
|
20231222,092900,869463790,2330,2330,2330,2325,10319
|
|
20231222,092800,845442795,2330,2330,2330,2325,4760
|
|
20231222,092700,834360205,2325,2325,2330,2325,1562
|
|
20231222,092600,830727295,2330,2330,2330,2325,5114
|
|
20231222,092500,818811685,2335,2330,2335,2330,12921
|
|
20231222,092400,788694665,2335,2330,2335,2330,2675
|
|
20231222,092300,782461625,2330,2330,2335,2330,9646
|
|
20231222,092200,759981790,2330,2330,2335,2330,4601
|
|
20231222,092100,749260420,2330,2330,2335,2330,3864
|
|
20231222,092000,740251850,2335,2335,2335,2330,15551
|
|
20231222,091900,703988395,2330,2330,2335,2330,7742
|
|
20231222,091800,685948335,2335,2335,2335,2330,4338
|
|
20231222,091700,675824615,2330,2335,2335,2330,15435
|
|
20231222,091600,639846975,2335,2335,2335,2330,6801
|
|
20231222,091500,623994490,2335,2330,2335,2330,12940
|
|
20231222,091400,593804495,2330,2335,2335,2330,2773
|
|
20231222,091300,587341075,2335,2335,2335,2330,10204
|
|
20231222,091200,563551630,2335,2330,2335,2330,6509
|
|
20231222,091100,548383190,2330,2335,2335,2330,18724
|
|
20231222,091000,504756090,2330,2330,2335,2330,11555
|
|
20231222,090900,477831940,2330,2330,2335,2330,15017
|
|
20231222,090800,442841925,2330,2335,2335,2330,11380
|
|
20231222,090700,416322435,2330,2330,2335,2330,5711
|
|
20231222,090600,403011555,2335,2335,2335,2330,11761
|
|
20231222,090500,375606930,2335,2340,2340,2330,9061
|
|
20231222,090400,354478275,2340,2350,2350,2330,16058
|
|
20231222,090300,316940020,2350,2350,2355,2330,29599
|
|
20231222,090200,247444025,2350,2350,2355,2330,32708
|
|
20231222,090100,170946495,2355,2365,2370,2350,19863
|
|
20231222,090000,124091530,2365,2350,2370,2350,52736
|