577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,183300,4735311205,2325,2325,2325,2325,0
|
|
20231227,183200,4735311205,2325,2325,2325,2325,0
|
|
20231227,183100,4735311205,2325,2325,2325,2325,0
|
|
20231227,183000,4735311205,2325,2325,2325,2325,0
|
|
20231227,182900,4735311205,2325,2325,2325,2325,0
|
|
20231227,182800,4735311205,2325,2325,2325,2325,0
|
|
20231227,182700,4735311205,2325,2325,2325,2325,0
|
|
20231227,182600,4735311205,2325,2325,2325,2325,0
|
|
20231227,182500,4735311205,2325,2325,2325,2325,0
|
|
20231227,182400,4735311205,2325,2325,2325,2325,0
|
|
20231227,182300,4735311205,2325,2325,2325,2325,0
|
|
20231227,182200,4735311205,2325,2325,2325,2325,0
|
|
20231227,182100,4735311205,2325,2325,2325,2325,0
|
|
20231227,182000,4735311205,2325,2325,2325,2325,0
|
|
20231227,181900,4735311205,2325,2325,2325,2325,0
|
|
20231227,181800,4735311205,2325,2325,2325,2325,0
|
|
20231227,181700,4735311205,2325,2325,2325,2325,0
|
|
20231227,181600,4735311205,2325,2325,2325,2325,0
|
|
20231227,181500,4735311205,2325,2325,2325,2325,0
|
|
20231227,181400,4735311205,2325,2325,2325,2325,0
|
|
20231227,181300,4735311205,2325,2325,2325,2325,0
|
|
20231227,181200,4735311205,2325,2325,2325,2325,0
|
|
20231227,181100,4735311205,2325,2325,2325,2325,0
|
|
20231227,181000,4735311205,2325,2325,2325,2325,0
|
|
20231227,180900,4735311205,2325,2325,2325,2325,0
|
|
20231227,180800,4735311205,2325,2325,2325,2325,0
|
|
20231227,180700,4735311205,2325,2325,2325,2325,0
|
|
20231227,180600,4735311205,2325,2325,2325,2325,0
|
|
20231227,180500,4735311205,2325,2325,2325,2325,0
|
|
20231227,180400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,180300,4735311205,2325,2325,2325,2325,0
|
|
20231227,180200,4735311205,2325,2325,2325,2325,0
|
|
20231227,180100,4735311205,2325,2325,2325,2325,0
|
|
20231227,180000,4735311205,2325,2325,2325,2325,0
|
|
20231227,175900,4735311205,2325,2325,2325,2325,0
|
|
20231227,175800,4735311205,2325,2325,2325,2325,0
|
|
20231227,175700,4735311205,2325,2325,2325,2325,0
|
|
20231227,175600,4735311205,2325,2325,2325,2325,0
|
|
20231227,175500,4735311205,2325,2325,2325,2325,0
|
|
20231227,175400,4735311205,2325,2325,2325,2325,0
|
|
20231227,175300,4735311205,2325,2325,2325,2325,0
|
|
20231227,175200,4735311205,2325,2325,2325,2325,0
|
|
20231227,175100,4735311205,2325,2325,2325,2325,0
|
|
20231227,175000,4735311205,2325,2325,2325,2325,0
|
|
20231227,174900,4735311205,2325,2325,2325,2325,0
|
|
20231227,174800,4735311205,2325,2325,2325,2325,0
|
|
20231227,174700,4735311205,2325,2325,2325,2325,0
|
|
20231227,174600,4735311205,2325,2325,2325,2325,0
|
|
20231227,174500,4735311205,2325,2325,2325,2325,0
|
|
20231227,174400,4735311205,2325,2325,2325,2325,0
|
|
20231227,174300,4735311205,2325,2325,2325,2325,0
|
|
20231227,174200,4735311205,2325,2325,2325,2325,0
|
|
20231227,174100,4735311205,2325,2325,2325,2325,0
|
|
20231227,174000,4735311205,2325,2325,2325,2325,0
|
|
20231227,173900,4735311205,2325,2325,2325,2325,0
|
|
20231227,173800,4735311205,2325,2325,2325,2325,0
|
|
20231227,173700,4735311205,2325,2325,2325,2325,0
|
|
20231227,173600,4735311205,2325,2325,2325,2325,0
|
|
20231227,173500,4735311205,2325,2325,2325,2325,0
|
|
20231227,173400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,173300,4735311205,2325,2325,2325,2325,0
|
|
20231227,173200,4735311205,2325,2325,2325,2325,0
|
|
20231227,173100,4735311205,2325,2325,2325,2325,0
|
|
20231227,173000,4735311205,2325,2325,2325,2325,0
|
|
20231227,172900,4735311205,2325,2325,2325,2325,0
|
|
20231227,172800,4735311205,2325,2325,2325,2325,0
|
|
20231227,172700,4735311205,2325,2325,2325,2325,0
|
|
20231227,172600,4735311205,2325,2325,2325,2325,0
|
|
20231227,172500,4735311205,2325,2325,2325,2325,0
|
|
20231227,172400,4735311205,2325,2325,2325,2325,0
|
|
20231227,172300,4735311205,2325,2325,2325,2325,0
|
|
20231227,172200,4735311205,2325,2325,2325,2325,0
|
|
20231227,172100,4735311205,2325,2325,2325,2325,0
|
|
20231227,172000,4735311205,2325,2325,2325,2325,0
|
|
20231227,171900,4735311205,2325,2325,2325,2325,0
|
|
20231227,171800,4735311205,2325,2325,2325,2325,0
|
|
20231227,171700,4735311205,2325,2325,2325,2325,0
|
|
20231227,171600,4735311205,2325,2325,2325,2325,0
|
|
20231227,171500,4735311205,2325,2325,2325,2325,0
|
|
20231227,171400,4735311205,2325,2325,2325,2325,0
|
|
20231227,171300,4735311205,2325,2325,2325,2325,0
|
|
20231227,171200,4735311205,2325,2325,2325,2325,0
|
|
20231227,171100,4735311205,2325,2325,2325,2325,0
|
|
20231227,171000,4735311205,2325,2325,2325,2325,0
|
|
20231227,170900,4735311205,2325,2325,2325,2325,0
|
|
20231227,170800,4735311205,2325,2325,2325,2325,0
|
|
20231227,170700,4735311205,2325,2325,2325,2325,0
|
|
20231227,170600,4735311205,2325,2325,2325,2325,0
|
|
20231227,170500,4735311205,2325,2325,2325,2325,0
|
|
20231227,170400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,170300,4735311205,2325,2325,2325,2325,0
|
|
20231227,170200,4735311205,2325,2325,2325,2325,0
|
|
20231227,170100,4735311205,2325,2325,2325,2325,0
|
|
20231227,170000,4735311205,2325,2325,2325,2325,0
|
|
20231227,165900,4735311205,2325,2325,2325,2325,0
|
|
20231227,165800,4735311205,2325,2325,2325,2325,0
|
|
20231227,165700,4735311205,2325,2325,2325,2325,0
|
|
20231227,165600,4735311205,2325,2325,2325,2325,0
|
|
20231227,165500,4735311205,2325,2325,2325,2325,0
|
|
20231227,165400,4735311205,2325,2325,2325,2325,0
|
|
20231227,165300,4735311205,2325,2325,2325,2325,0
|
|
20231227,165200,4735311205,2325,2325,2325,2325,0
|
|
20231227,165100,4735311205,2325,2325,2325,2325,0
|
|
20231227,165000,4735311205,2325,2325,2325,2325,0
|
|
20231227,164900,4735311205,2325,2325,2325,2325,0
|
|
20231227,164800,4735311205,2325,2325,2325,2325,0
|
|
20231227,164700,4735311205,2325,2325,2325,2325,0
|
|
20231227,164600,4735311205,2325,2325,2325,2325,0
|
|
20231227,164500,4735311205,2325,2325,2325,2325,0
|
|
20231227,164400,4735311205,2325,2325,2325,2325,0
|
|
20231227,164300,4735311205,2325,2325,2325,2325,0
|
|
20231227,164200,4735311205,2325,2325,2325,2325,0
|
|
20231227,164100,4735311205,2325,2325,2325,2325,0
|
|
20231227,164000,4735311205,2325,2325,2325,2325,0
|
|
20231227,163900,4735311205,2325,2325,2325,2325,0
|
|
20231227,163800,4735311205,2325,2325,2325,2325,0
|
|
20231227,163700,4735311205,2325,2325,2325,2325,0
|
|
20231227,163600,4735311205,2325,2325,2325,2325,0
|
|
20231227,163500,4735311205,2325,2325,2325,2325,0
|
|
20231227,163400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,163300,4735311205,2325,2325,2325,2325,0
|
|
20231227,163200,4735311205,2325,2325,2325,2325,0
|
|
20231227,163100,4735311205,2325,2325,2325,2325,0
|
|
20231227,163000,4735311205,2325,2325,2325,2325,0
|
|
20231227,162900,4735311205,2325,2325,2325,2325,0
|
|
20231227,162800,4735311205,2325,2325,2325,2325,0
|
|
20231227,162700,4735311205,2325,2325,2325,2325,0
|
|
20231227,162600,4735311205,2325,2325,2325,2325,0
|
|
20231227,162500,4735311205,2325,2325,2325,2325,0
|
|
20231227,162400,4735311205,2325,2325,2325,2325,0
|
|
20231227,162300,4735311205,2325,2325,2325,2325,0
|
|
20231227,162200,4735311205,2325,2325,2325,2325,0
|
|
20231227,162100,4735311205,2325,2325,2325,2325,0
|
|
20231227,162000,4735311205,2325,2325,2325,2325,0
|
|
20231227,161900,4735311205,2325,2325,2325,2325,0
|
|
20231227,161800,4735311205,2325,2325,2325,2325,0
|
|
20231227,161700,4735311205,2325,2325,2325,2325,0
|
|
20231227,161600,4735311205,2325,2325,2325,2325,0
|
|
20231227,161500,4735311205,2325,2325,2325,2325,0
|
|
20231227,161400,4735311205,2325,2325,2325,2325,0
|
|
20231227,161300,4735311205,2325,2325,2325,2325,0
|
|
20231227,161200,4735311205,2325,2325,2325,2325,0
|
|
20231227,161100,4735311205,2325,2325,2325,2325,0
|
|
20231227,161000,4735311205,2325,2325,2325,2325,0
|
|
20231227,160900,4735311205,2325,2325,2325,2325,0
|
|
20231227,160800,4735311205,2325,2325,2325,2325,0
|
|
20231227,160700,4735311205,2325,2325,2325,2325,0
|
|
20231227,160600,4735311205,2325,2325,2325,2325,0
|
|
20231227,160500,4735311205,2325,2325,2325,2325,0
|
|
20231227,160400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,160300,4735311205,2325,2325,2325,2325,0
|
|
20231227,160200,4735311205,2325,2325,2325,2325,0
|
|
20231227,160100,4735311205,2325,2325,2325,2325,0
|
|
20231227,160000,4735311205,2325,2325,2325,2325,0
|
|
20231227,155900,4735311205,2325,2325,2325,2325,0
|
|
20231227,155800,4735311205,2325,2325,2325,2325,0
|
|
20231227,155700,4735311205,2325,2325,2325,2325,0
|
|
20231227,155600,4735311205,2325,2325,2325,2325,0
|
|
20231227,155500,4735311205,2325,2325,2325,2325,0
|
|
20231227,155400,4735311205,2325,2325,2325,2325,0
|
|
20231227,155300,4735311205,2325,2325,2325,2325,0
|
|
20231227,155200,4735311205,2325,2325,2325,2325,0
|
|
20231227,155100,4735311205,2325,2325,2325,2325,0
|
|
20231227,155000,4735311205,2325,2325,2325,2325,0
|
|
20231227,154900,4735311205,2325,2325,2325,2325,0
|
|
20231227,154800,4735311205,2325,2325,2325,2325,0
|
|
20231227,154700,4735311205,2325,2325,2325,2325,0
|
|
20231227,154600,4735311205,2325,2325,2325,2325,0
|
|
20231227,154500,4735311205,2325,2325,2325,2325,0
|
|
20231227,154400,4735311205,2325,2325,2325,2325,0
|
|
20231227,154300,4735311205,2325,2325,2325,2325,0
|
|
20231227,154200,4735311205,2325,2325,2325,2325,0
|
|
20231227,154100,4735311205,2325,2325,2325,2325,0
|
|
20231227,154000,4735311205,2325,2325,2325,2325,0
|
|
20231227,153900,4735311205,2325,2325,2325,2325,0
|
|
20231227,153800,4735311205,2325,2325,2325,2325,0
|
|
20231227,153700,4735311205,2325,2325,2325,2325,0
|
|
20231227,153600,4735311205,2325,2325,2325,2325,0
|
|
20231227,153500,4735311205,2325,2325,2325,2325,0
|
|
20231227,153400,4735311205,2325,2325,2325,2325,34262
|
|
20231227,153300,4735311205,2325,2325,2325,2325,0
|
|
20231227,153200,4735311205,2325,2325,2325,2325,0
|
|
20231227,153100,4735311205,2325,2325,2325,2325,0
|
|
20231227,153000,4735311205,2325,2325,2325,2325,34262
|
|
20231227,152900,4655652055,2325,2325,2325,2325,0
|
|
20231227,152800,4655652055,2325,2325,2325,2325,0
|
|
20231227,152700,4655652055,2325,2325,2325,2325,0
|
|
20231227,152600,4655652055,2325,2325,2325,2325,0
|
|
20231227,152500,4655652055,2325,2325,2325,2325,0
|
|
20231227,152400,4655652055,2325,2325,2325,2325,0
|
|
20231227,152300,4655652055,2325,2325,2325,2325,0
|
|
20231227,152200,4655652055,2325,2325,2325,2325,0
|
|
20231227,152100,4655652055,2325,2325,2325,2325,0
|
|
20231227,152000,4655652055,2325,2325,2325,2325,0
|
|
20231227,151900,4655652055,2325,2325,2325,2320,14495
|
|
20231227,151800,4621956970,2325,2320,2325,2320,4959
|
|
20231227,151700,4610442905,2325,2320,2325,2320,4719
|
|
20231227,151600,4599488225,2325,2325,2325,2320,8676
|
|
20231227,151500,4579323825,2325,2320,2325,2320,1956
|
|
20231227,151400,4574780830,2320,2320,2325,2320,8889
|
|
20231227,151300,4554131145,2325,2315,2325,2315,3976
|
|
20231227,151200,4544906870,2320,2320,2320,2315,14100
|
|
20231227,151100,4512194880,2320,2315,2320,2315,12018
|
|
20231227,151000,4484320120,2320,2315,2320,2315,943
|
|
20231227,150900,4482133650,2320,2320,2320,2315,437
|
|
20231227,150800,4481119835,2315,2315,2315,2315,8689
|
|
20231227,150700,4461004800,2315,2315,2315,2315,726
|
|
20231227,150600,4459324110,2315,2315,2320,2315,5146
|
|
20231227,150500,4447410910,2315,2315,2320,2315,4450
|
|
20231227,150400,4437101770,2315,2315,2320,2315,3068
|
|
20231227,150300,4429999060,2315,2320,2320,2315,10275
|
|
20231227,150200,4406209435,2315,2315,2320,2315,4384
|
|
20231227,150100,4396060225,2315,2320,2320,2315,5614
|
|
20231227,150000,4383051785,2320,2320,2320,2320,352
|
|
20231227,145900,4382235145,2320,2320,2320,2320,151
|
|
20231227,145800,4381884825,2315,2315,2320,2315,1111
|
|
20231227,145700,4379307790,2320,2315,2320,2315,4603
|
|
20231227,145600,4368646190,2315,2315,2320,2315,5122
|
|
20231227,145500,4356788755,2315,2315,2320,2315,1041
|
|
20231227,145400,4354377340,2320,2315,2320,2315,1367
|
|
20231227,145300,4351212545,2315,2320,2320,2315,917
|
|
20231227,145200,4349089625,2320,2315,2320,2315,2299
|
|
20231227,145100,4343764445,2315,2320,2320,2315,2128
|
|
20231227,145000,4338832070,2320,2315,2320,2315,437
|
|
20231227,144900,4337820410,2315,2315,2320,2315,6013
|
|
20231227,144800,4323899645,2315,2320,2320,2315,2267
|
|
20231227,144700,4318650720,2320,2315,2320,2315,548
|
|
20231227,144600,4317382090,2315,2315,2315,2315,580
|
|
20231227,144500,4316039390,2315,2315,2320,2315,511
|
|
20231227,144400,4314855905,2315,2315,2320,2315,811
|
|
20231227,144300,4312977340,2315,2320,2320,2315,2126
|
|
20231227,144200,4308055645,2320,2315,2320,2315,51
|
|
20231227,144100,4307937330,2315,2315,2320,2315,5682
|
|
20231227,144000,4294781000,2315,2315,2320,2315,603
|
|
20231227,143900,4293385050,2315,2320,2320,2315,751
|
|
20231227,143800,4291646480,2320,2310,2320,2310,510
|
|
20231227,143700,4290465815,2315,2315,2315,2315,4494
|
|
20231227,143600,4280062205,2315,2320,2320,2315,1611
|
|
20231227,143500,4276332525,2320,2320,2320,2315,10205
|
|
20231227,143400,4252659450,2320,2315,2320,2315,2510
|
|
20231227,143300,4246847805,2315,2315,2315,2315,2590
|
|
20231227,143200,4240851955,2315,2315,2315,2315,1055
|
|
20231227,143100,4238409630,2315,2315,2315,2310,1908
|
|
20231227,143000,4234001240,2310,2320,2320,2310,7600
|
|
20231227,142900,4216406240,2315,2320,2320,2315,8074
|
|
20231227,142800,4197704910,2320,2315,2320,2315,168
|
|
20231227,142700,4197315800,2315,2315,2320,2315,1446
|
|
20231227,142600,4193966380,2320,2315,2320,2315,359
|
|
20231227,142500,4193135030,2315,2315,2315,2315,1532
|
|
20231227,142400,4189588450,2315,2320,2320,2315,976
|
|
20231227,142300,4187327930,2315,2315,2320,2315,1870
|
|
20231227,142200,4182998830,2315,2320,2320,2315,637
|
|
20231227,142100,4181524135,2315,2320,2320,2315,3300
|
|
20231227,142000,4173879135,2320,2310,2320,2310,10826
|
|
20231227,141900,4148809415,2315,2315,2315,2315,11158
|
|
20231227,141800,4122978645,2315,2320,2320,2315,4593
|
|
20231227,141700,4112343135,2320,2320,2320,2320,2646
|
|
20231227,141600,4106204415,2320,2320,2325,2320,2670
|
|
20231227,141500,4100010010,2320,2320,2325,2320,1804
|
|
20231227,141400,4095822895,2320,2320,2320,2320,3072
|
|
20231227,141300,4088695855,2320,2315,2320,2315,11394
|
|
20231227,141200,4062268095,2315,2320,2320,2315,102
|
|
20231227,141100,4062031465,2320,2315,2320,2315,2015
|
|
20231227,141000,4057366240,2315,2320,2320,2315,4999
|
|
20231227,140900,4045792950,2320,2315,2320,2315,182
|
|
20231227,140800,4045371175,2315,2315,2315,2315,7
|
|
20231227,140700,4045354970,2320,2320,2320,2320,214
|
|
20231227,140600,4044858490,2315,2315,2320,2315,44
|
|
20231227,140500,4044756580,2320,2315,2320,2315,5358
|
|
20231227,140400,4032352760,2315,2320,2320,2315,165
|
|
20231227,140300,4031970210,2320,2320,2320,2320,1200
|
|
20231227,140200,4029186210,2315,2320,2320,2315,626
|
|
20231227,140100,4027734165,2320,2320,2320,2315,9961
|
|
20231227,140000,4004653145,2320,2320,2320,2320,1261
|
|
20231227,135900,4001727625,2320,2320,2320,2320,260
|
|
20231227,135800,4001124425,2320,2325,2325,2320,8701
|
|
20231227,135700,3980937600,2320,2320,2325,2320,8797
|
|
20231227,135600,3960528545,2320,2320,2325,2320,4264
|
|
20231227,135500,3950636050,2320,2320,2320,2315,1008
|
|
20231227,135400,3948297515,2315,2320,2320,2315,6523
|
|
20231227,135300,3933189125,2320,2320,2320,2320,1726
|
|
20231227,135200,3929184805,2320,2320,2325,2320,1781
|
|
20231227,135100,3925049685,2320,2320,2320,2320,1578
|
|
20231227,135000,3921388725,2320,2320,2325,2320,1721
|
|
20231227,134900,3917393745,2325,2325,2325,2320,7097
|
|
20231227,134800,3900893620,2320,2320,2325,2320,1073
|
|
20231227,134700,3898404000,2325,2325,2325,2320,196
|
|
20231227,134600,3897948320,2325,2320,2325,2320,1273
|
|
20231227,134500,3894988680,2320,2320,2320,2315,3763
|
|
20231227,134400,3886263690,2320,2320,2320,2320,35901
|
|
20231227,134300,3802973370,2320,2320,2320,2320,1300
|
|
20231227,134200,3799957370,2320,2315,2320,2315,8829
|
|
20231227,134100,3779516215,2315,2320,2320,2315,13652
|
|
20231227,134000,3747909695,2320,2315,2320,2315,3536
|
|
20231227,133900,3739723815,2315,2315,2320,2315,868
|
|
20231227,133800,3737713895,2315,2315,2315,2315,201
|
|
20231227,133700,3737248580,2315,2315,2315,2315,2915
|
|
20231227,133600,3730500355,2315,2315,2315,2315,126
|
|
20231227,133500,3730208665,2315,2310,2315,2310,72
|
|
20231227,133400,3730042260,2310,2310,2315,2310,3351
|
|
20231227,133300,3722301425,2315,2315,2315,2310,2090
|
|
20231227,133200,3717467560,2310,2310,2315,2310,7411
|
|
20231227,133100,3700348130,2310,2315,2315,2310,1238
|
|
20231227,133000,3697482170,2315,2315,2315,2315,3568
|
|
20231227,132900,3689222250,2315,2315,2320,2315,7099
|
|
20231227,132800,3672788060,2315,2315,2315,2315,6159
|
|
20231227,132700,3658529975,2310,2315,2315,2310,1517
|
|
20231227,132600,3655025650,2310,2315,2315,2310,5125
|
|
20231227,132500,3643186275,2315,2315,2315,2310,6014
|
|
20231227,132400,3629293865,2315,2315,2315,2315,166
|
|
20231227,132300,3628909575,2315,2320,2320,2310,852
|
|
20231227,132200,3626941190,2310,2320,2320,2310,3604
|
|
20231227,132100,3618599730,2320,2320,2320,2315,391
|
|
20231227,132000,3617693115,2320,2315,2320,2315,2134
|
|
20231227,131900,3612750235,2315,2315,2320,2315,159
|
|
20231227,131800,3612382145,2320,2315,2320,2315,2936
|
|
20231227,131700,3605585225,2310,2315,2315,2310,5224
|
|
20231227,131600,3593511865,2315,2315,2315,2315,12840
|
|
20231227,131500,3563787265,2315,2315,2315,2310,2386
|
|
20231227,131400,3558267410,2315,2310,2315,2310,9577
|
|
20231227,131300,3536116655,2315,2315,2315,2315,686
|
|
20231227,131200,3534528565,2315,2315,2315,2310,545
|
|
20231227,131100,3533269540,2315,2310,2315,2310,4865
|
|
20231227,131000,3522030425,2310,2310,2315,2310,1430
|
|
20231227,130900,3518727040,2310,2315,2315,2310,3997
|
|
20231227,130800,3509483110,2315,2310,2315,2310,304
|
|
20231227,130700,3508780865,2310,2315,2315,2310,2903
|
|
20231227,130600,3502067630,2315,2315,2315,2310,658
|
|
20231227,130500,3500545035,2315,2310,2315,2310,1800
|
|
20231227,130400,3496386785,2310,2310,2315,2310,5105
|
|
20231227,130300,3484592505,2315,2310,2315,2310,377
|
|
20231227,130200,3483721145,2310,2310,2310,2310,1261
|
|
20231227,130100,3480808235,2310,2310,2310,2310,8137
|
|
20231227,130000,3462011765,2310,2310,2315,2310,642
|
|
20231227,125900,3460528570,2315,2315,2315,2315,744
|
|
20231227,125800,3458806210,2315,2310,2315,2305,5231
|
|
20231227,125700,3446722555,2310,2315,2315,2310,892
|
|
20231227,125600,3444661845,2315,2310,2315,2305,11516
|
|
20231227,125500,3418113550,2310,2310,2315,2310,8246
|
|
20231227,125400,3399065235,2310,2310,2310,2310,5000
|
|
20231227,125300,3387515235,2310,2310,2310,2310,435
|
|
20231227,125200,3386510385,2315,2315,2315,2315,553
|
|
20231227,125100,3385230190,2315,2310,2315,2310,465
|
|
20231227,125000,3384155590,2310,2315,2315,2310,5474
|
|
20231227,124900,3371510315,2315,2320,2320,2315,1018
|
|
20231227,124800,3369153520,2320,2310,2320,2310,1731
|
|
20231227,124700,3365143405,2320,2310,2320,2310,1493
|
|
20231227,124600,3361685240,2315,2310,2315,2310,11500
|
|
20231227,124500,3335112740,2310,2315,2320,2310,2406
|
|
20231227,124400,3329546710,2315,2315,2315,2315,1604
|
|
20231227,124300,3325833450,2315,2315,2315,2315,2110
|
|
20231227,124200,3320948800,2315,2315,2315,2315,5289
|
|
20231227,124100,3308704765,2315,2315,2320,2315,5109
|
|
20231227,124000,3296877405,2320,2315,2320,2315,2572
|
|
20231227,123900,3290923120,2315,2310,2315,2310,9616
|
|
20231227,123800,3268683225,2310,2310,2310,2310,1817
|
|
20231227,123700,3264485955,2310,2310,2315,2310,1920
|
|
20231227,123600,3260049755,2310,2315,2315,2310,90
|
|
20231227,123500,3259841590,2310,2315,2315,2310,3404
|
|
20231227,123400,3251972530,2310,2315,2315,2310,508
|
|
20231227,123300,3250799015,2310,2310,2310,2310,1068
|
|
20231227,123200,3248331935,2310,2310,2310,2310,1265
|
|
20231227,123100,3245409785,2315,2315,2315,2310,223
|
|
20231227,123000,3244893595,2315,2315,2315,2315,5396
|
|
20231227,122900,3232401855,2315,2310,2315,2310,768
|
|
20231227,122800,3230627765,2310,2305,2310,2305,3116
|
|
20231227,122700,3223430070,2305,2305,2310,2305,108
|
|
20231227,122600,3223181090,2310,2305,2310,2305,1563
|
|
20231227,122500,3219574560,2305,2305,2305,2305,100
|
|
20231227,122400,3219344060,2305,2310,2310,2305,2719
|
|
20231227,122300,3213074950,2310,2310,2310,2310,1804
|
|
20231227,122200,3208907710,2310,2310,2310,2310,810
|
|
20231227,122100,3207036610,2305,2305,2310,2305,5622
|
|
20231227,122000,3194064580,2310,2310,2310,2310,1403
|
|
20231227,121900,3190823650,2305,2310,2310,2305,2155
|
|
20231227,121800,3185855545,2310,2310,2310,2310,1096
|
|
20231227,121700,3183323785,2310,2310,2310,2310,1040
|
|
20231227,121600,3180921385,2310,2310,2315,2310,2915
|
|
20231227,121500,3174187725,2310,2310,2315,2310,641
|
|
20231227,121400,3172705790,2310,2310,2310,2310,406
|
|
20231227,121300,3171767930,2310,2305,2310,2305,1291
|
|
20231227,121200,3168791175,2310,2310,2310,2305,2286
|
|
20231227,121100,3163518015,2315,2310,2315,2310,330
|
|
20231227,121000,3162755465,2310,2315,2315,2310,9467
|
|
20231227,120900,3140886575,2310,2315,2315,2310,181
|
|
20231227,120800,3140467650,2310,2315,2315,2310,259
|
|
20231227,120700,3139868155,2310,2315,2315,2310,629
|
|
20231227,120600,3138414610,2315,2310,2315,2310,4611
|
|
20231227,120500,3127760690,2310,2310,2310,2310,2641
|
|
20231227,120400,3121659980,2310,2310,2310,2305,3425
|
|
20231227,120300,3113751710,2310,2310,2310,2305,345
|
|
20231227,120200,3112955400,2310,2310,2315,2310,20661
|
|
20231227,120100,3065226475,2310,2315,2315,2310,3001
|
|
20231227,120000,3058294160,2310,2310,2310,2310,2001
|
|
20231227,115900,3053671850,2310,2315,2315,2310,113
|
|
20231227,115800,3053410800,2315,2310,2315,2310,301
|
|
20231227,115700,3052714485,2310,2315,2315,2310,61
|
|
20231227,115600,3052573560,2315,2315,2315,2315,0
|
|
20231227,115500,3052573560,2315,2310,2315,2310,1278
|
|
20231227,115400,3049621375,2310,2310,2310,2310,890
|
|
20231227,115300,3047565475,2310,2310,2310,2310,5
|
|
20231227,115200,3047553925,2310,2315,2315,2310,4522
|
|
20231227,115100,3037091005,2315,2315,2315,2310,1149
|
|
20231227,115000,3034436070,2315,2310,2315,2310,1205
|
|
20231227,114900,3031646745,2310,2310,2315,2310,1938
|
|
20231227,114800,3027169955,2310,2310,2310,2310,2466
|
|
20231227,114700,3021473495,2315,2315,2315,2315,323
|
|
20231227,114600,3020725750,2315,2315,2315,2310,1512
|
|
20231227,114500,3017231470,2315,2310,2315,2310,433
|
|
20231227,114400,3016231235,2310,2310,2315,2310,3344
|
|
20231227,114300,3008506485,2310,2315,2315,2310,481
|
|
20231227,114200,3007395325,2315,2315,2315,2310,598
|
|
20231227,114100,3006012745,2315,2315,2320,2310,5268
|
|
20231227,114000,2993819335,2315,2320,2320,2315,162
|
|
20231227,113900,2993444050,2320,2320,2320,2320,328
|
|
20231227,113800,2992683090,2320,2315,2320,2310,11026
|
|
20231227,113700,2967123900,2315,2315,2315,2310,814
|
|
20231227,113600,2965239640,2315,2310,2315,2310,1060
|
|
20231227,113500,2962785780,2310,2310,2315,2310,404
|
|
20231227,113400,2961851840,2310,2310,2310,2310,5937
|
|
20231227,113300,2948137370,2310,2310,2310,2310,940
|
|
20231227,113200,2945965970,2310,2310,2310,2305,5238
|
|
20231227,113100,2933868185,2310,2310,2310,2305,729
|
|
20231227,113000,2932187550,2310,2310,2310,2305,3099
|
|
20231227,112900,2925030710,2305,2310,2310,2305,4128
|
|
20231227,112800,2915500055,2305,2310,2315,2305,12304
|
|
20231227,112700,2887077125,2315,2310,2315,2310,1019
|
|
20231227,112600,2884718145,2315,2315,2315,2310,1199
|
|
20231227,112500,2881947455,2315,2315,2315,2310,2094
|
|
20231227,112400,2877100845,2315,2315,2315,2315,1019
|
|
20231227,112300,2874741860,2315,2310,2315,2310,1697
|
|
20231227,112200,2870819640,2310,2315,2315,2310,11536
|
|
20231227,112100,2844114370,2315,2315,2320,2315,2206
|
|
20231227,112000,2839002380,2315,2320,2320,2315,3914
|
|
20231227,111900,2829926045,2320,2325,2325,2320,37836
|
|
20231227,111800,2742068705,2325,2325,2325,2320,4782
|
|
20231227,111700,2730950605,2325,2325,2325,2320,7426
|
|
20231227,111600,2713714810,2325,2320,2325,2320,2343
|
|
20231227,111500,2708271055,2320,2320,2320,2320,11198
|
|
20231227,111400,2682291695,2320,2320,2320,2320,1953
|
|
20231227,111300,2677760735,2320,2315,2320,2315,6931
|
|
20231227,111200,2661681845,2320,2315,2320,2315,750
|
|
20231227,111100,2659945075,2315,2315,2320,2315,3451
|
|
20231227,111000,2651953785,2315,2315,2315,2310,5972
|
|
20231227,110900,2638128610,2315,2315,2315,2315,4273
|
|
20231227,110800,2628236615,2315,2315,2315,2310,4050
|
|
20231227,110700,2618865100,2310,2310,2315,2310,1115
|
|
20231227,110600,2616288890,2310,2310,2315,2310,1140
|
|
20231227,110500,2613655485,2310,2310,2310,2305,13195
|
|
20231227,110400,2583175045,2310,2305,2310,2305,2103
|
|
20231227,110300,2578327535,2305,2305,2305,2305,362
|
|
20231227,110200,2577493125,2310,2310,2310,2305,1815
|
|
20231227,110100,2573308660,2310,2310,2310,2305,444
|
|
20231227,110000,2572283045,2310,2310,2310,2305,299
|
|
20231227,105900,2571593355,2310,2305,2310,2305,1555
|
|
20231227,105800,2568006330,2305,2305,2305,2305,58
|
|
20231227,105700,2567872640,2305,2310,2310,2305,871
|
|
20231227,105600,2565863135,2310,2310,2310,2305,162
|
|
20231227,105500,2565489210,2310,2300,2310,2300,886
|
|
20231227,105400,2563447085,2300,2305,2305,2300,244
|
|
20231227,105300,2562885370,2305,2305,2305,2300,5288
|
|
20231227,105200,2550722675,2300,2305,2305,2300,1041
|
|
20231227,105100,2548323245,2305,2305,2310,2305,1113
|
|
20231227,105000,2545757630,2310,2305,2310,2305,1867
|
|
20231227,104900,2541447760,2310,2310,2310,2310,13141
|
|
20231227,104800,2511092050,2310,2310,2310,2310,1648
|
|
20231227,104700,2507285170,2305,2305,2305,2305,878
|
|
20231227,104600,2505261380,2305,2310,2310,2305,5362
|
|
20231227,104500,2492882610,2310,2305,2310,2305,954
|
|
20231227,104400,2490681380,2300,2300,2305,2300,1004
|
|
20231227,104300,2488369630,2300,2300,2300,2300,1
|
|
20231227,104200,2488367330,2300,2305,2305,2300,1717
|
|
20231227,104100,2484409895,2305,2300,2305,2300,2219
|
|
20231227,104000,2479301105,2300,2305,2305,2300,1022
|
|
20231227,103900,2476950500,2295,2300,2300,2295,8884
|
|
20231227,103800,2456523985,2305,2300,2305,2300,1034
|
|
20231227,103700,2454145615,2300,2300,2305,2295,5044
|
|
20231227,103600,2442544270,2305,2300,2305,2300,2213
|
|
20231227,103500,2437446665,2305,2300,2305,2300,10130
|
|
20231227,103400,2414130075,2300,2305,2305,2300,1022
|
|
20231227,103300,2411778415,2300,2300,2305,2300,643
|
|
20231227,103200,2410299450,2305,2300,2305,2300,1837
|
|
20231227,103100,2406066325,2300,2300,2305,2300,1797
|
|
20231227,103000,2401926215,2300,2300,2305,2300,3432
|
|
20231227,102900,2394028195,2300,2305,2305,2300,12586
|
|
20231227,102800,2365052195,2305,2300,2305,2300,2290
|
|
20231227,102700,2359784145,2305,2305,2305,2300,1637
|
|
20231227,102600,2356011140,2305,2295,2305,2295,16429
|
|
20231227,102500,2318237155,2300,2300,2300,2295,3026
|
|
20231227,102400,2311281405,2300,2300,2300,2300,399
|
|
20231227,102300,2310363705,2300,2295,2300,2295,1769
|
|
20231227,102200,2306298155,2295,2295,2295,2290,4136
|
|
20231227,102100,2296806540,2300,2295,2300,2295,5343
|
|
20231227,102000,2284544320,2300,2300,2300,2295,2543
|
|
20231227,101900,2278702130,2300,2300,2300,2295,1146
|
|
20231227,101800,2276069080,2300,2300,2300,2295,217
|
|
20231227,101700,2275570230,2300,2295,2300,2295,4376
|
|
20231227,101600,2265527275,2295,2300,2300,2295,4902
|
|
20231227,101500,2254274685,2300,2300,2300,2295,152
|
|
20231227,101400,2253925110,2295,2290,2295,2290,3550
|
|
20231227,101300,2245779370,2295,2290,2295,2290,1748
|
|
20231227,101200,2241775735,2295,2295,2295,2290,2434
|
|
20231227,101100,2236198810,2290,2290,2295,2290,18741
|
|
20231227,101000,2193201465,2295,2300,2300,2290,1977
|
|
20231227,100900,2188672015,2300,2295,2300,2290,3399
|
|
20231227,100800,2180874020,2290,2300,2300,2290,1252
|
|
20231227,100700,2178002810,2290,2295,2300,2290,12292
|
|
20231227,100600,2149793840,2295,2295,2295,2290,2376
|
|
20231227,100500,2144347320,2295,2295,2295,2290,1678
|
|
20231227,100400,2140500315,2290,2290,2295,2290,6894
|
|
20231227,100300,2124708195,2295,2290,2295,2290,1633
|
|
20231227,100200,2120968355,2290,2290,2290,2285,7127
|
|
20231227,100100,2104647570,2290,2290,2290,2285,1390
|
|
20231227,100000,2101470125,2290,2285,2290,2280,23910
|
|
20231227,095900,2046863010,2285,2285,2290,2285,6126
|
|
20231227,095800,2032859035,2290,2285,2290,2285,2016
|
|
20231227,095700,2028252420,2285,2280,2290,2280,5049
|
|
20231227,095600,2016720925,2285,2285,2290,2280,22046
|
|
20231227,095500,1966417000,2285,2290,2290,2285,10554
|
|
20231227,095400,1942300530,2290,2290,2290,2285,3166
|
|
20231227,095300,1935063275,2290,2290,2290,2285,6687
|
|
20231227,095200,1919755055,2290,2290,2290,2285,9085
|
|
20231227,095100,1898981335,2290,2295,2295,2285,296
|
|
20231227,095000,1898302035,2300,2285,2300,2285,16936
|
|
20231227,094900,1859508050,2285,2285,2285,2280,8692
|
|
20231227,094800,1839649345,2280,2285,2285,2280,4919
|
|
20231227,094700,1828431895,2280,2285,2285,2280,24295
|
|
20231227,094600,1773034500,2285,2285,2285,2280,16945
|
|
20231227,094500,1734386255,2280,2285,2285,2280,9811
|
|
20231227,094400,1711994925,2285,2290,2290,2285,7839
|
|
20231227,094300,1694082225,2285,2290,2295,2285,14923
|
|
20231227,094200,1659930975,2295,2295,2295,2290,3052
|
|
20231227,094100,1652928470,2295,2295,2300,2290,8349
|
|
20231227,094000,1633780435,2295,2295,2300,2295,4509
|
|
20231227,093900,1623412660,2295,2295,2295,2290,7782
|
|
20231227,093800,1605554220,2295,2295,2295,2290,7961
|
|
20231227,093700,1587290920,2295,2285,2295,2285,1391
|
|
20231227,093600,1584099075,2290,2285,2290,2280,29838
|
|
20231227,093500,1515908750,2280,2285,2285,2280,24315
|
|
20231227,093400,1460468465,2285,2285,2285,2280,4632
|
|
20231227,093300,1449896730,2285,2285,2290,2285,37104
|
|
20231227,093200,1365100915,2285,2290,2290,2285,18924
|
|
20231227,093100,1321847775,2290,2290,2290,2285,3725
|
|
20231227,093000,1313326245,2290,2290,2290,2285,12227
|
|
20231227,092900,1285339215,2290,2290,2290,2285,10430
|
|
20231227,092800,1261464705,2290,2290,2295,2290,13111
|
|
20231227,092700,1231439285,2295,2295,2295,2290,11937
|
|
20231227,092600,1204099660,2295,2295,2295,2290,13086
|
|
20231227,092500,1174084360,2295,2290,2295,2290,8332
|
|
20231227,092400,1154992950,2290,2290,2295,2290,9331
|
|
20231227,092300,1133614620,2295,2295,2295,2290,16169
|
|
20231227,092200,1096568605,2295,2300,2300,2295,10696
|
|
20231227,092100,1072016215,2300,2305,2310,2295,16962
|
|
20231227,092000,1032999305,2305,2305,2315,2305,3500
|
|
20231227,091900,1024915190,2300,2300,2310,2295,18578
|
|
20231227,091800,982161340,2295,2295,2300,2290,2316
|
|
20231227,091700,976844345,2295,2290,2295,2285,44361
|
|
20231227,091600,875316960,2285,2300,2305,2285,42309
|
|
20231227,091500,778331100,2305,2315,2315,2300,68842
|
|
20231227,091400,619459010,2315,2315,2315,2310,11569
|
|
20231227,091300,592688575,2315,2320,2320,2315,10483
|
|
20231227,091200,568409030,2315,2320,2320,2315,3002
|
|
20231227,091100,561446890,2320,2320,2320,2310,8965
|
|
20231227,091000,540681745,2310,2310,2330,2310,22223
|
|
20231227,090900,489246360,2315,2315,2315,2310,18848
|
|
20231227,090800,445689840,2315,2315,2320,2310,17610
|
|
20231227,090700,404927725,2310,2320,2320,2310,23190
|
|
20231227,090600,351288215,2330,2325,2330,2320,14195
|
|
20231227,090500,318335895,2330,2320,2335,2320,16579
|
|
20231227,090400,279756465,2320,2320,2325,2315,11266
|
|
20231227,090300,253589675,2320,2330,2330,2320,14157
|
|
20231227,090200,220716415,2330,2340,2340,2325,29593
|
|
20231227,090100,151716125,2335,2335,2340,2330,11234
|
|
20231227,090000,125463700,2335,2350,2355,2330,52623
|