577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,183300,7850734750,2300,2300,2300,2300,0
|
|
20231228,183200,7850734750,2300,2300,2300,2300,0
|
|
20231228,183100,7850734750,2300,2300,2300,2300,0
|
|
20231228,183000,7850734750,2300,2300,2300,2300,0
|
|
20231228,182900,7850734750,2300,2300,2300,2300,0
|
|
20231228,182800,7850734750,2300,2300,2300,2300,0
|
|
20231228,182700,7850734750,2300,2300,2300,2300,0
|
|
20231228,182600,7850734750,2300,2300,2300,2300,0
|
|
20231228,182500,7850734750,2300,2300,2300,2300,0
|
|
20231228,182400,7850734750,2300,2300,2300,2300,0
|
|
20231228,182300,7850734750,2300,2300,2300,2300,0
|
|
20231228,182200,7850734750,2300,2300,2300,2300,0
|
|
20231228,182100,7850734750,2300,2300,2300,2300,0
|
|
20231228,182000,7850734750,2300,2300,2300,2300,0
|
|
20231228,181900,7850734750,2300,2300,2300,2300,0
|
|
20231228,181800,7850734750,2300,2300,2300,2300,0
|
|
20231228,181700,7850734750,2300,2300,2300,2300,0
|
|
20231228,181600,7850734750,2300,2300,2300,2300,0
|
|
20231228,181500,7850734750,2300,2300,2300,2300,0
|
|
20231228,181400,7850734750,2300,2300,2300,2300,0
|
|
20231228,181300,7850734750,2300,2300,2300,2300,0
|
|
20231228,181200,7850734750,2300,2300,2300,2300,0
|
|
20231228,181100,7850734750,2300,2300,2300,2300,0
|
|
20231228,181000,7850734750,2300,2300,2300,2300,0
|
|
20231228,180900,7850734750,2300,2300,2300,2300,0
|
|
20231228,180800,7850734750,2300,2300,2300,2300,0
|
|
20231228,180700,7850734750,2300,2300,2300,2300,0
|
|
20231228,180600,7850734750,2300,2300,2300,2300,0
|
|
20231228,180500,7850734750,2300,2300,2300,2300,0
|
|
20231228,180400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,180300,7850734750,2300,2300,2300,2300,0
|
|
20231228,180200,7850734750,2300,2300,2300,2300,0
|
|
20231228,180100,7850734750,2300,2300,2300,2300,0
|
|
20231228,180000,7850734750,2300,2300,2300,2300,0
|
|
20231228,175900,7850734750,2300,2300,2300,2300,0
|
|
20231228,175800,7850734750,2300,2300,2300,2300,0
|
|
20231228,175700,7850734750,2300,2300,2300,2300,0
|
|
20231228,175600,7850734750,2300,2300,2300,2300,0
|
|
20231228,175500,7850734750,2300,2300,2300,2300,0
|
|
20231228,175400,7850734750,2300,2300,2300,2300,0
|
|
20231228,175300,7850734750,2300,2300,2300,2300,0
|
|
20231228,175200,7850734750,2300,2300,2300,2300,0
|
|
20231228,175100,7850734750,2300,2300,2300,2300,0
|
|
20231228,175000,7850734750,2300,2300,2300,2300,0
|
|
20231228,174900,7850734750,2300,2300,2300,2300,0
|
|
20231228,174800,7850734750,2300,2300,2300,2300,0
|
|
20231228,174700,7850734750,2300,2300,2300,2300,0
|
|
20231228,174600,7850734750,2300,2300,2300,2300,0
|
|
20231228,174500,7850734750,2300,2300,2300,2300,0
|
|
20231228,174400,7850734750,2300,2300,2300,2300,0
|
|
20231228,174300,7850734750,2300,2300,2300,2300,0
|
|
20231228,174200,7850734750,2300,2300,2300,2300,0
|
|
20231228,174100,7850734750,2300,2300,2300,2300,0
|
|
20231228,174000,7850734750,2300,2300,2300,2300,0
|
|
20231228,173900,7850734750,2300,2300,2300,2300,0
|
|
20231228,173800,7850734750,2300,2300,2300,2300,0
|
|
20231228,173700,7850734750,2300,2300,2300,2300,0
|
|
20231228,173600,7850734750,2300,2300,2300,2300,0
|
|
20231228,173500,7850734750,2300,2300,2300,2300,0
|
|
20231228,173400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,173300,7850734750,2300,2300,2300,2300,0
|
|
20231228,173200,7850734750,2300,2300,2300,2300,0
|
|
20231228,173100,7850734750,2300,2300,2300,2300,0
|
|
20231228,173000,7850734750,2300,2300,2300,2300,0
|
|
20231228,172900,7850734750,2300,2300,2300,2300,0
|
|
20231228,172800,7850734750,2300,2300,2300,2300,0
|
|
20231228,172700,7850734750,2300,2300,2300,2300,0
|
|
20231228,172600,7850734750,2300,2300,2300,2300,0
|
|
20231228,172500,7850734750,2300,2300,2300,2300,0
|
|
20231228,172400,7850734750,2300,2300,2300,2300,0
|
|
20231228,172300,7850734750,2300,2300,2300,2300,0
|
|
20231228,172200,7850734750,2300,2300,2300,2300,0
|
|
20231228,172100,7850734750,2300,2300,2300,2300,0
|
|
20231228,172000,7850734750,2300,2300,2300,2300,0
|
|
20231228,171900,7850734750,2300,2300,2300,2300,0
|
|
20231228,171800,7850734750,2300,2300,2300,2300,0
|
|
20231228,171700,7850734750,2300,2300,2300,2300,0
|
|
20231228,171600,7850734750,2300,2300,2300,2300,0
|
|
20231228,171500,7850734750,2300,2300,2300,2300,0
|
|
20231228,171400,7850734750,2300,2300,2300,2300,0
|
|
20231228,171300,7850734750,2300,2300,2300,2300,0
|
|
20231228,171200,7850734750,2300,2300,2300,2300,0
|
|
20231228,171100,7850734750,2300,2300,2300,2300,0
|
|
20231228,171000,7850734750,2300,2300,2300,2300,0
|
|
20231228,170900,7850734750,2300,2300,2300,2300,0
|
|
20231228,170800,7850734750,2300,2300,2300,2300,0
|
|
20231228,170700,7850734750,2300,2300,2300,2300,0
|
|
20231228,170600,7850734750,2300,2300,2300,2300,0
|
|
20231228,170500,7850734750,2300,2300,2300,2300,0
|
|
20231228,170400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,170300,7850734750,2300,2300,2300,2300,0
|
|
20231228,170200,7850734750,2300,2300,2300,2300,0
|
|
20231228,170100,7850734750,2300,2300,2300,2300,0
|
|
20231228,170000,7850734750,2300,2300,2300,2300,0
|
|
20231228,165900,7850734750,2300,2300,2300,2300,0
|
|
20231228,165800,7850734750,2300,2300,2300,2300,0
|
|
20231228,165700,7850734750,2300,2300,2300,2300,0
|
|
20231228,165600,7850734750,2300,2300,2300,2300,0
|
|
20231228,165500,7850734750,2300,2300,2300,2300,0
|
|
20231228,165400,7850734750,2300,2300,2300,2300,0
|
|
20231228,165300,7850734750,2300,2300,2300,2300,0
|
|
20231228,165200,7850734750,2300,2300,2300,2300,0
|
|
20231228,165100,7850734750,2300,2300,2300,2300,0
|
|
20231228,165000,7850734750,2300,2300,2300,2300,0
|
|
20231228,164900,7850734750,2300,2300,2300,2300,0
|
|
20231228,164800,7850734750,2300,2300,2300,2300,0
|
|
20231228,164700,7850734750,2300,2300,2300,2300,0
|
|
20231228,164600,7850734750,2300,2300,2300,2300,0
|
|
20231228,164500,7850734750,2300,2300,2300,2300,0
|
|
20231228,164400,7850734750,2300,2300,2300,2300,0
|
|
20231228,164300,7850734750,2300,2300,2300,2300,0
|
|
20231228,164200,7850734750,2300,2300,2300,2300,0
|
|
20231228,164100,7850734750,2300,2300,2300,2300,0
|
|
20231228,164000,7850734750,2300,2300,2300,2300,0
|
|
20231228,163900,7850734750,2300,2300,2300,2300,0
|
|
20231228,163800,7850734750,2300,2300,2300,2300,0
|
|
20231228,163700,7850734750,2300,2300,2300,2300,0
|
|
20231228,163600,7850734750,2300,2300,2300,2300,0
|
|
20231228,163500,7850734750,2300,2300,2300,2300,0
|
|
20231228,163400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,163300,7850734750,2300,2300,2300,2300,0
|
|
20231228,163200,7850734750,2300,2300,2300,2300,0
|
|
20231228,163100,7850734750,2300,2300,2300,2300,0
|
|
20231228,163000,7850734750,2300,2300,2300,2300,0
|
|
20231228,162900,7850734750,2300,2300,2300,2300,0
|
|
20231228,162800,7850734750,2300,2300,2300,2300,0
|
|
20231228,162700,7850734750,2300,2300,2300,2300,0
|
|
20231228,162600,7850734750,2300,2300,2300,2300,0
|
|
20231228,162500,7850734750,2300,2300,2300,2300,0
|
|
20231228,162400,7850734750,2300,2300,2300,2300,0
|
|
20231228,162300,7850734750,2300,2300,2300,2300,0
|
|
20231228,162200,7850734750,2300,2300,2300,2300,0
|
|
20231228,162100,7850734750,2300,2300,2300,2300,0
|
|
20231228,162000,7850734750,2300,2300,2300,2300,0
|
|
20231228,161900,7850734750,2300,2300,2300,2300,0
|
|
20231228,161800,7850734750,2300,2300,2300,2300,0
|
|
20231228,161700,7850734750,2300,2300,2300,2300,0
|
|
20231228,161600,7850734750,2300,2300,2300,2300,0
|
|
20231228,161500,7850734750,2300,2300,2300,2300,0
|
|
20231228,161400,7850734750,2300,2300,2300,2300,0
|
|
20231228,161300,7850734750,2300,2300,2300,2300,0
|
|
20231228,161200,7850734750,2300,2300,2300,2300,0
|
|
20231228,161100,7850734750,2300,2300,2300,2300,0
|
|
20231228,161000,7850734750,2300,2300,2300,2300,0
|
|
20231228,160900,7850734750,2300,2300,2300,2300,0
|
|
20231228,160800,7850734750,2300,2300,2300,2300,0
|
|
20231228,160700,7850734750,2300,2300,2300,2300,0
|
|
20231228,160600,7850734750,2300,2300,2300,2300,0
|
|
20231228,160500,7850734750,2300,2300,2300,2300,0
|
|
20231228,160400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,160300,7850734750,2300,2300,2300,2300,0
|
|
20231228,160200,7850734750,2300,2300,2300,2300,0
|
|
20231228,160100,7850734750,2300,2300,2300,2300,0
|
|
20231228,160000,7850734750,2300,2300,2300,2300,0
|
|
20231228,155900,7850734750,2300,2300,2300,2300,0
|
|
20231228,155800,7850734750,2300,2300,2300,2300,0
|
|
20231228,155700,7850734750,2300,2300,2300,2300,0
|
|
20231228,155600,7850734750,2300,2300,2300,2300,0
|
|
20231228,155500,7850734750,2300,2300,2300,2300,0
|
|
20231228,155400,7850734750,2300,2300,2300,2300,0
|
|
20231228,155300,7850734750,2300,2300,2300,2300,0
|
|
20231228,155200,7850734750,2300,2300,2300,2300,0
|
|
20231228,155100,7850734750,2300,2300,2300,2300,0
|
|
20231228,155000,7850734750,2300,2300,2300,2300,0
|
|
20231228,154900,7850734750,2300,2300,2300,2300,0
|
|
20231228,154800,7850734750,2300,2300,2300,2300,0
|
|
20231228,154700,7850734750,2300,2300,2300,2300,0
|
|
20231228,154600,7850734750,2300,2300,2300,2300,0
|
|
20231228,154500,7850734750,2300,2300,2300,2300,0
|
|
20231228,154400,7850734750,2300,2300,2300,2300,0
|
|
20231228,154300,7850734750,2300,2300,2300,2300,0
|
|
20231228,154200,7850734750,2300,2300,2300,2300,0
|
|
20231228,154100,7850734750,2300,2300,2300,2300,0
|
|
20231228,154000,7850734750,2300,2300,2300,2300,0
|
|
20231228,153900,7850734750,2300,2300,2300,2300,0
|
|
20231228,153800,7850734750,2300,2300,2300,2300,0
|
|
20231228,153700,7850734750,2300,2300,2300,2300,0
|
|
20231228,153600,7850734750,2300,2300,2300,2300,0
|
|
20231228,153500,7850734750,2300,2300,2300,2300,0
|
|
20231228,153400,7850734750,2300,2300,2300,2300,48150
|
|
20231228,153300,7850734750,2300,2300,2300,2300,0
|
|
20231228,153200,7850734750,2300,2300,2300,2300,0
|
|
20231228,153100,7850734750,2300,2300,2300,2300,0
|
|
20231228,153000,7850734750,2300,2300,2300,2300,48150
|
|
20231228,152900,7739989750,2300,2300,2300,2300,0
|
|
20231228,152800,7739989750,2300,2300,2300,2300,0
|
|
20231228,152700,7739989750,2300,2300,2300,2300,0
|
|
20231228,152600,7739989750,2300,2300,2300,2300,0
|
|
20231228,152500,7739989750,2300,2300,2300,2300,0
|
|
20231228,152400,7739989750,2300,2300,2300,2300,0
|
|
20231228,152300,7739989750,2300,2300,2300,2300,0
|
|
20231228,152200,7739989750,2300,2300,2300,2300,0
|
|
20231228,152100,7739989750,2300,2300,2300,2300,0
|
|
20231228,152000,7739989750,2300,2300,2300,2300,0
|
|
20231228,151900,7739989750,2300,2300,2300,2290,20464
|
|
20231228,151800,7693001680,2295,2300,2300,2295,30374
|
|
20231228,151700,7623219960,2300,2300,2300,2295,4131
|
|
20231228,151600,7613730325,2300,2295,2300,2295,6309
|
|
20231228,151500,7599237165,2300,2290,2300,2290,14853
|
|
20231228,151400,7565186515,2295,2290,2295,2290,2662
|
|
20231228,151300,7559085180,2295,2295,2300,2290,12092
|
|
20231228,151200,7531337515,2295,2295,2300,2295,6100
|
|
20231228,151100,7517337490,2300,2300,2300,2295,959
|
|
20231228,151000,7515134950,2300,2300,2300,2295,3787
|
|
20231228,150900,7506432860,2300,2300,2300,2295,851
|
|
20231228,150800,7504479100,2295,2300,2300,2295,6931
|
|
20231228,150700,7488570345,2300,2295,2300,2295,6760
|
|
20231228,150600,7473048345,2295,2300,2300,2295,479
|
|
20231228,150500,7471947940,2300,2300,2300,2295,1694
|
|
20231228,150400,7468052865,2300,2300,2300,2295,4876
|
|
20231228,150300,7456855995,2300,2300,2300,2295,2106
|
|
20231228,150200,7452012715,2295,2295,2300,2295,14246
|
|
20231228,150100,7419261255,2300,2300,2300,2300,1706
|
|
20231228,150000,7415337455,2300,2295,2300,2295,3883
|
|
20231228,145900,7406414575,2300,2300,2300,2295,1635
|
|
20231228,145800,7402661325,2295,2300,2300,2295,5713
|
|
20231228,145700,7389540940,2295,2300,2300,2295,2784
|
|
20231228,145600,7383148175,2295,2300,2300,2295,5126
|
|
20231228,145500,7371371170,2295,2295,2300,2290,2385
|
|
20231228,145400,7365895315,2300,2295,2300,2295,1762
|
|
20231228,145300,7361851520,2295,2290,2295,2290,24892
|
|
20231228,145200,7304759385,2290,2290,2295,2290,270
|
|
20231228,145100,7304140995,2290,2290,2295,2290,2568
|
|
20231228,145000,7298259675,2290,2285,2295,2285,12825
|
|
20231228,144900,7268881165,2290,2295,2295,2290,2435
|
|
20231228,144800,7263304945,2290,2290,2290,2290,11788
|
|
20231228,144700,7236310425,2295,2285,2295,2285,4717
|
|
20231228,144600,7225507515,2285,2285,2290,2285,7828
|
|
20231228,144500,7207582305,2285,2290,2290,2285,111
|
|
20231228,144400,7207328220,2290,2290,2295,2285,10580
|
|
20231228,144300,7183111505,2290,2295,2295,2290,2154
|
|
20231228,144200,7178173725,2290,2295,2295,2290,943
|
|
20231228,144100,7176011645,2295,2295,2295,2290,5339
|
|
20231228,144000,7163761790,2290,2290,2295,2290,6612
|
|
20231228,143900,7148598790,2290,2295,2295,2290,940
|
|
20231228,143800,7146445210,2290,2295,2295,2290,2083
|
|
20231228,143700,7141664750,2295,2290,2295,2290,11748
|
|
20231228,143600,7114703590,2295,2295,2295,2290,1491
|
|
20231228,143500,7111282775,2295,2295,2295,2295,1141
|
|
20231228,143400,7108664180,2295,2290,2295,2290,1342
|
|
20231228,143300,7105584870,2295,2295,2295,2295,1058
|
|
20231228,143200,7103156760,2290,2295,2295,2290,3876
|
|
20231228,143100,7094263005,2300,2290,2300,2290,22575
|
|
20231228,143000,7042456180,2295,2295,2295,2290,341
|
|
20231228,142900,7041674105,2295,2295,2295,2290,233
|
|
20231228,142800,7041140035,2295,2290,2295,2285,4563
|
|
20231228,142700,7030690955,2290,2290,2290,2290,3317
|
|
20231228,142600,7023095025,2290,2290,2290,2285,1285
|
|
20231228,142500,7020152915,2290,2290,2290,2285,1527
|
|
20231228,142400,7016657085,2290,2290,2290,2285,11705
|
|
20231228,142300,6989857135,2290,2290,2290,2285,911
|
|
20231228,142200,6987771115,2290,2285,2290,2285,92
|
|
20231228,142100,6987560710,2285,2290,2290,2285,2442
|
|
20231228,142000,6981979680,2290,2290,2290,2285,373
|
|
20231228,141900,6981125760,2285,2285,2285,2285,351
|
|
20231228,141800,6980323725,2285,2290,2290,2280,4712
|
|
20231228,141700,6969555760,2290,2285,2290,2280,917
|
|
20231228,141600,6967458665,2285,2285,2285,2285,1895
|
|
20231228,141500,6963128590,2285,2285,2285,2280,1968
|
|
20231228,141400,6958634910,2285,2285,2290,2285,7906
|
|
20231228,141300,6940569695,2285,2285,2285,2280,11446
|
|
20231228,141200,6914423455,2285,2285,2285,2280,56
|
|
20231228,141100,6914295745,2285,2285,2285,2285,373
|
|
20231228,141000,6913443440,2285,2280,2285,2280,4311
|
|
20231228,140900,6903614335,2285,2285,2285,2280,4186
|
|
20231228,140800,6894069760,2280,2280,2285,2280,1804
|
|
20231228,140700,6889956575,2285,2285,2285,2280,2960
|
|
20231228,140600,6883207265,2285,2280,2285,2280,2512
|
|
20231228,140500,6877477750,2290,2290,2290,2280,5626
|
|
20231228,140400,6864609100,2290,2290,2290,2290,151
|
|
20231228,140300,6864263310,2290,2290,2290,2280,3499
|
|
20231228,140200,6856261095,2290,2290,2290,2280,10765
|
|
20231228,140100,6831616855,2290,2285,2290,2285,2659
|
|
20231228,140000,6825539835,2285,2280,2285,2280,1800
|
|
20231228,135900,6821426940,2280,2280,2285,2280,23286
|
|
20231228,135800,6768264100,2280,2280,2280,2280,50
|
|
20231228,135700,6768150100,2280,2285,2285,2280,2456
|
|
20231228,135600,6762550410,2280,2280,2285,2280,970
|
|
20231228,135500,6760338795,2280,2280,2285,2280,17906
|
|
20231228,135400,6719513015,2280,2280,2280,2280,141
|
|
20231228,135300,6719191535,2275,2275,2275,2270,16794
|
|
20231228,135200,6680987210,2275,2275,2275,2275,2637
|
|
20231228,135100,6674988035,2275,2275,2275,2270,2020
|
|
20231228,135000,6670393035,2275,2275,2275,2275,1153
|
|
20231228,134900,6667769960,2275,2275,2275,2275,692
|
|
20231228,134800,6666195660,2275,2275,2275,2275,797
|
|
20231228,134700,6664382485,2275,2280,2280,2275,858
|
|
20231228,134600,6662427505,2280,2280,2280,2275,3189
|
|
20231228,134500,6655156760,2280,2275,2280,2270,2305
|
|
20231228,134400,6649908645,2275,2270,2275,2270,16983
|
|
20231228,134300,6611276880,2270,2270,2270,2270,424
|
|
20231228,134200,6610314400,2270,2270,2270,2265,6294
|
|
20231228,134100,6596033190,2270,2275,2275,2270,1540
|
|
20231228,134000,6592537220,2275,2270,2275,2270,1233
|
|
20231228,133900,6589736785,2270,2270,2270,2270,400
|
|
20231228,133800,6588828785,2270,2270,2275,2270,1081
|
|
20231228,133700,6586374910,2270,2270,2275,2270,2504
|
|
20231228,133600,6580683810,2270,2270,2270,2265,8993
|
|
20231228,133500,6560269950,2270,2270,2270,2265,228
|
|
20231228,133400,6559752585,2270,2265,2270,2265,4678
|
|
20231228,133300,6549143160,2265,2265,2265,2265,1623
|
|
20231228,133200,6545467065,2265,2265,2265,2265,432
|
|
20231228,133100,6544488585,2265,2270,2270,2265,2385
|
|
20231228,133000,6539074655,2270,2265,2270,2265,532
|
|
20231228,132900,6537867175,2270,2265,2270,2265,3541
|
|
20231228,132800,6529831810,2270,2270,2270,2265,506
|
|
20231228,132700,6528685450,2265,2265,2270,2260,2043
|
|
20231228,132600,6524057270,2265,2265,2265,2260,10310
|
|
20231228,132500,6500705235,2265,2270,2270,2265,2490
|
|
20231228,132400,6495056540,2270,2275,2275,2270,20258
|
|
20231228,132300,6449069880,2270,2275,2275,2270,4466
|
|
20231228,132200,6438924505,2270,2275,2275,2270,2118
|
|
20231228,132100,6434115005,2275,2275,2275,2270,688
|
|
20231228,132000,6432552185,2270,2270,2275,2270,1639
|
|
20231228,131900,6428829155,2270,2275,2275,2270,1965
|
|
20231228,131800,6424360105,2275,2270,2275,2270,1513
|
|
20231228,131700,6420920855,2270,2270,2270,2270,11658
|
|
20231228,131600,6394457195,2270,2265,2270,2265,5267
|
|
20231228,131500,6382526260,2270,2265,2270,2265,2372
|
|
20231228,131400,6377153365,2270,2270,2270,2270,217
|
|
20231228,131300,6376660775,2265,2270,2270,2265,6918
|
|
20231228,131200,6360959165,2270,2270,2270,2265,1258
|
|
20231228,131100,6358108505,2270,2265,2270,2265,1642
|
|
20231228,131000,6354383665,2265,2270,2270,2265,8996
|
|
20231228,130900,6334002305,2265,2270,2270,2265,5923
|
|
20231228,130800,6320558095,2270,2270,2275,2270,8232
|
|
20231228,130700,6301871255,2270,2275,2275,2270,2220
|
|
20231228,130600,6296830035,2275,2275,2275,2270,2666
|
|
20231228,130500,6290775100,2270,2275,2275,2270,6840
|
|
20231228,130400,6275245340,2275,2270,2275,2270,3088
|
|
20231228,130300,6268232100,2275,2270,2275,2270,646
|
|
20231228,130200,6266764570,2275,2270,2275,2270,2976
|
|
20231228,130100,6260008900,2270,2270,2270,2270,4442
|
|
20231228,130000,6249925560,2270,2275,2275,2270,8539
|
|
20231228,125900,6230539035,2275,2275,2280,2275,21968
|
|
20231228,125800,6180561680,2275,2275,2280,2275,2769
|
|
20231228,125700,6174261750,2280,2275,2280,2275,4275
|
|
20231228,125600,6164535495,2275,2280,2280,2275,231
|
|
20231228,125500,6164009730,2275,2280,2280,2275,575
|
|
20231228,125400,6162701250,2280,2280,2280,2275,2808
|
|
20231228,125300,6156299210,2280,2275,2280,2275,4789
|
|
20231228,125200,6145385550,2275,2280,2280,2275,6927
|
|
20231228,125100,6129592785,2280,2280,2280,2275,2805
|
|
20231228,125000,6123206050,2280,2280,2280,2275,1192
|
|
20231228,124900,6120489790,2280,2275,2280,2275,8556
|
|
20231228,124800,6100995610,2280,2280,2280,2280,1890
|
|
20231228,124700,6096686410,2275,2275,2280,2275,2436
|
|
20231228,124600,6091144435,2275,2275,2280,2270,12218
|
|
20231228,124500,6063325565,2275,2275,2275,2270,3906
|
|
20231228,124400,6054440415,2275,2275,2275,2275,384
|
|
20231228,124300,6053566815,2275,2275,2275,2275,9036
|
|
20231228,124200,6033009915,2270,2270,2275,2270,781
|
|
20231228,124100,6031236790,2270,2275,2275,2270,4422
|
|
20231228,124000,6021190130,2275,2275,2280,2275,2270
|
|
20231228,123900,6016025625,2280,2275,2280,2275,7469
|
|
20231228,123800,5999033640,2275,2275,2275,2270,153
|
|
20231228,123700,5998686180,2275,2275,2275,2270,3857
|
|
20231228,123600,5989914090,2275,2275,2275,2275,4698
|
|
20231228,123500,5979226140,2275,2270,2275,2270,2582
|
|
20231228,123400,5973352165,2270,2275,2275,2270,560
|
|
20231228,123300,5972080915,2275,2275,2275,2270,1134
|
|
20231228,123200,5969501095,2270,2275,2275,2270,812
|
|
20231228,123100,5967657795,2270,2275,2275,2270,2422
|
|
20231228,123000,5962154135,2275,2275,2275,2270,613
|
|
20231228,122900,5960762320,2275,2275,2275,2275,924
|
|
20231228,122800,5958660220,2275,2270,2275,2270,510
|
|
20231228,122700,5957502470,2275,2270,2275,2270,478
|
|
20231228,122600,5956416320,2275,2275,2275,2265,11669
|
|
20231228,122500,5929943035,2275,2270,2275,2270,2522
|
|
20231228,122400,5924217375,2275,2270,2275,2270,1401
|
|
20231228,122300,5921032110,2275,2275,2275,2270,343
|
|
20231228,122200,5920252330,2275,2275,2275,2270,4454
|
|
20231228,122100,5910121945,2270,2275,2275,2270,5516
|
|
20231228,122000,5897576545,2275,2275,2275,2270,10554
|
|
20231228,121900,5873566695,2275,2275,2275,2270,2921
|
|
20231228,121800,5866928970,2270,2275,2275,2270,1151
|
|
20231228,121700,5864313495,2270,2270,2275,2270,3615
|
|
20231228,121600,5856107440,2270,2270,2270,2270,1074
|
|
20231228,121500,5853669460,2270,2270,2270,2270,1662
|
|
20231228,121400,5849896720,2270,2270,2275,2270,6494
|
|
20231228,121300,5835155240,2270,2270,2275,2270,3458
|
|
20231228,121200,5827305575,2270,2275,2275,2270,2495
|
|
20231228,121100,5821641195,2275,2275,2275,2270,3054
|
|
20231228,121000,5814693670,2275,2275,2275,2270,10881
|
|
20231228,120900,5789993580,2275,2280,2280,2270,7859
|
|
20231228,120800,5772115935,2280,2275,2280,2275,2295
|
|
20231228,120700,5766888805,2270,2280,2280,2270,10286
|
|
20231228,120600,5743495775,2275,2280,2280,2275,2245
|
|
20231228,120500,5738378175,2275,2280,2280,2275,2741
|
|
20231228,120400,5732137345,2280,2275,2280,2270,16080
|
|
20231228,120300,5695520090,2265,2270,2270,2265,36874
|
|
20231228,120200,5611820135,2270,2265,2270,2265,4551
|
|
20231228,120100,5601507470,2265,2265,2270,2260,24061
|
|
20231228,120000,5547008645,2265,2265,2265,2260,13817
|
|
20231228,115900,5515715645,2265,2260,2265,2260,672
|
|
20231228,115800,5514196235,2260,2265,2265,2260,2263
|
|
20231228,115700,5509080050,2265,2260,2265,2260,951
|
|
20231228,115600,5506928785,2265,2260,2265,2260,897
|
|
20231228,115500,5504901475,2260,2265,2265,2260,5244
|
|
20231228,115400,5493047965,2265,2265,2265,2260,60
|
|
20231228,115300,5492912100,2260,2265,2265,2260,21722
|
|
20231228,115200,5443719390,2260,2260,2260,2260,1619
|
|
20231228,115100,5440060450,2260,2260,2265,2260,2082
|
|
20231228,115000,5435353090,2260,2265,2265,2260,773
|
|
20231228,114900,5433605845,2265,2260,2265,2260,3968
|
|
20231228,114800,5424638155,2260,2260,2260,2260,2044
|
|
20231228,114700,5420018715,2260,2260,2260,2260,181
|
|
20231228,114600,5419609655,2255,2260,2265,2255,5755
|
|
20231228,114500,5406613400,2265,2260,2265,2260,2581
|
|
20231228,114400,5400778300,2260,2260,2265,2260,2531
|
|
20231228,114300,5395057375,2260,2260,2265,2260,3528
|
|
20231228,114200,5387083805,2260,2265,2265,2260,185
|
|
20231228,114100,5386665530,2265,2260,2265,2260,2288
|
|
20231228,114000,5381494600,2265,2265,2265,2260,2606
|
|
20231228,113900,5375594700,2260,2265,2265,2260,3030
|
|
20231228,113800,5368746605,2265,2265,2265,2260,2228
|
|
20231228,113700,5363700620,2260,2260,2260,2255,2969
|
|
20231228,113600,5356991980,2260,2255,2260,2255,44131
|
|
20231228,113500,5257285635,2255,2255,2255,2255,1348
|
|
20231228,113400,5254245895,2255,2255,2260,2255,15797
|
|
20231228,113300,5218605340,2255,2255,2255,2250,8810
|
|
20231228,113200,5198752390,2255,2255,2255,2250,3737
|
|
20231228,113100,5190343470,2255,2250,2255,2250,6163
|
|
20231228,113000,5176448570,2250,2255,2255,2250,6073
|
|
20231228,112900,5162778860,2255,2255,2255,2255,1082
|
|
20231228,112800,5160338950,2255,2250,2255,2245,15340
|
|
20231228,112700,5125824820,2250,2250,2250,2245,6730
|
|
20231228,112600,5110687830,2250,2250,2250,2245,1985
|
|
20231228,112500,5106231035,2250,2245,2250,2245,4201
|
|
20231228,112400,5096778885,2250,2245,2250,2240,25505
|
|
20231228,112300,5039515610,2245,2245,2245,2245,86
|
|
20231228,112200,5039322540,2240,2245,2245,2240,1519
|
|
20231228,112100,5035916620,2245,2245,2245,2240,757
|
|
20231228,112000,5034220105,2240,2245,2245,2240,402
|
|
20231228,111900,5033317965,2245,2240,2245,2240,1153
|
|
20231228,111800,5030732235,2240,2245,2245,2240,14789
|
|
20231228,111700,4997604825,2240,2245,2245,2240,1130
|
|
20231228,111600,4995073270,2245,2245,2245,2240,7857
|
|
20231228,111500,4977447990,2245,2245,2250,2240,5659
|
|
20231228,111400,4964756025,2245,2245,2245,2245,3040
|
|
20231228,111300,4957931225,2245,2250,2250,2245,1067
|
|
20231228,111200,4955534775,2245,2250,2250,2245,4803
|
|
20231228,111100,4944744085,2245,2245,2245,2240,12286
|
|
20231228,111000,4917174695,2240,2240,2240,2235,25231
|
|
20231228,110900,4860657705,2240,2235,2240,2235,3861
|
|
20231228,110800,4852027195,2235,2240,2240,2235,11392
|
|
20231228,110700,4826563525,2240,2235,2240,2235,1929
|
|
20231228,110600,4822245630,2235,2240,2240,2235,9409
|
|
20231228,110500,4801216485,2235,2240,2240,2235,4910
|
|
20231228,110400,4790223640,2235,2240,2240,2235,10551
|
|
20231228,110300,4766640900,2240,2230,2240,2230,17319
|
|
20231228,110200,4727932260,2235,2235,2235,2230,13709
|
|
20231228,110100,4697292795,2235,2235,2240,2235,7332
|
|
20231228,110000,4680905760,2240,2240,2240,2235,1972
|
|
20231228,105900,4676493580,2240,2230,2240,2230,10181
|
|
20231228,105800,4653750310,2235,2240,2240,2230,15803
|
|
20231228,105700,4618459840,2240,2235,2240,2235,13676
|
|
20231228,105600,4587891870,2240,2235,2240,2235,4267
|
|
20231228,105500,4578352695,2240,2235,2240,2235,3216
|
|
20231228,105400,4571163740,2235,2235,2240,2235,10445
|
|
20231228,105300,4547807975,2240,2240,2240,2235,4447
|
|
20231228,105200,4537867415,2240,2240,2240,2230,15966
|
|
20231228,105100,4502202710,2240,2240,2240,2235,2863
|
|
20231228,105000,4495797305,2240,2245,2245,2230,94686
|
|
20231228,104900,4284301275,2240,2245,2245,2240,24637
|
|
20231228,104800,4229105705,2245,2245,2245,2240,20772
|
|
20231228,104700,4182566115,2240,2250,2250,2240,10584
|
|
20231228,104600,4158829190,2250,2250,2250,2245,5953
|
|
20231228,104500,4145459325,2250,2250,2255,2240,99930
|
|
20231228,104400,3921188070,2250,2250,2250,2245,10273
|
|
20231228,104300,3898080210,2250,2250,2255,2250,32348
|
|
20231228,104200,3825296060,2250,2255,2255,2250,2283
|
|
20231228,104100,3820154775,2255,2255,2255,2250,3529
|
|
20231228,104000,3812206530,2250,2255,2255,2250,2520
|
|
20231228,103900,3806524605,2255,2255,2255,2250,457
|
|
20231228,103800,3805494120,2255,2255,2255,2250,2884
|
|
20231228,103700,3798995700,2255,2260,2260,2250,7824
|
|
20231228,103600,3781355385,2260,2255,2260,2255,692
|
|
20231228,103500,3779793920,2255,2255,2260,2250,9113
|
|
20231228,103400,3759268530,2255,2250,2260,2250,13639
|
|
20231228,103300,3728531780,2250,2250,2250,2245,8558
|
|
20231228,103200,3709294325,2250,2250,2250,2245,33547
|
|
20231228,103100,3633840075,2250,2250,2255,2250,11279
|
|
20231228,103000,3608462265,2250,2250,2250,2245,10185
|
|
20231228,102900,3585547275,2250,2250,2255,2250,32797
|
|
20231228,102800,3511740120,2255,2255,2255,2250,7644
|
|
20231228,102700,3494523295,2255,2255,2255,2250,4014
|
|
20231228,102600,3485484310,2250,2255,2255,2250,8045
|
|
20231228,102500,3467376845,2255,2255,2255,2250,6411
|
|
20231228,102400,3452920540,2260,2255,2260,2255,6335
|
|
20231228,102300,3438634465,2255,2260,2260,2255,3861
|
|
20231228,102200,3429920155,2260,2260,2260,2255,2790
|
|
20231228,102100,3423618315,2260,2260,2260,2260,624
|
|
20231228,102000,3422208075,2260,2260,2260,2255,7828
|
|
20231228,101900,3404541875,2260,2255,2260,2255,3235
|
|
20231228,101800,3397245770,2255,2260,2260,2255,8001
|
|
20231228,101700,3379202065,2255,2255,2260,2255,6092
|
|
20231228,101600,3365464080,2260,2255,2260,2255,8458
|
|
20231228,101500,3346387965,2255,2255,2260,2255,7628
|
|
20231228,101400,3329173230,2255,2260,2260,2255,5128
|
|
20231228,101300,3317606975,2260,2255,2260,2255,3523
|
|
20231228,101200,3309661245,2255,2255,2260,2255,1882
|
|
20231228,101100,3305411945,2260,2260,2260,2255,4169
|
|
20231228,101000,3296010725,2260,2250,2260,2250,11347
|
|
20231228,100900,3270431275,2255,2255,2255,2245,11362
|
|
20231228,100800,3244879670,2245,2255,2255,2245,9336
|
|
20231228,100700,3223872770,2255,2255,2255,2250,4768
|
|
20231228,100600,3213130210,2250,2250,2255,2245,16385
|
|
20231228,100500,3176286400,2255,2250,2255,2250,12087
|
|
20231228,100400,3149065645,2250,2250,2255,2250,19994
|
|
20231228,100300,3104079135,2250,2250,2255,2245,10436
|
|
20231228,100200,3080603415,2250,2250,2255,2245,30980
|
|
20231228,100100,3010903390,2250,2250,2255,2245,10933
|
|
20231228,100000,2986324565,2255,2250,2255,2250,18020
|
|
20231228,095900,2945774180,2250,2255,2255,2250,93659
|
|
20231228,095800,2735017000,2250,2255,2255,2250,59382
|
|
20231228,095700,2601286050,2255,2260,2260,2255,4910
|
|
20231228,095600,2590213535,2260,2260,2260,2255,3645
|
|
20231228,095500,2581993205,2255,2260,2260,2255,3144
|
|
20231228,095400,2574891820,2255,2260,2260,2255,42767
|
|
20231228,095300,2478430910,2260,2255,2260,2255,1765
|
|
20231228,095200,2474446260,2255,2260,2260,2255,4172
|
|
20231228,095100,2465035135,2260,2260,2260,2255,1096
|
|
20231228,095000,2462558290,2260,2255,2260,2255,19258
|
|
20231228,094900,2419110030,2255,2260,2265,2255,7817
|
|
20231228,094800,2401467280,2260,2265,2265,2255,6554
|
|
20231228,094700,2386660280,2265,2265,2265,2260,26958
|
|
20231228,094600,2325720440,2265,2265,2265,2255,11174
|
|
20231228,094500,2300467960,2260,2260,2265,2255,8572
|
|
20231228,094400,2281095440,2260,2260,2265,2260,4051
|
|
20231228,094300,2271937620,2260,2260,2265,2255,811
|
|
20231228,094200,2270104015,2260,2255,2260,2255,6281
|
|
20231228,094100,2255922850,2255,2260,2265,2255,20228
|
|
20231228,094000,2210209815,2260,2260,2260,2255,8870
|
|
20231228,093900,2190178120,2260,2260,2260,2255,13714
|
|
20231228,093800,2159228925,2260,2260,2265,2260,15360
|
|
20231228,093700,2124515315,2260,2260,2265,2260,22947
|
|
20231228,093600,2072653910,2265,2265,2265,2260,28683
|
|
20231228,093500,2007822775,2260,2265,2270,2260,19663
|
|
20231228,093400,1963283240,2265,2265,2265,2260,28024
|
|
20231228,093300,1899814100,2265,2265,2265,2260,11406
|
|
20231228,093200,1874002570,2265,2265,2265,2260,3601
|
|
20231228,093100,1865862310,2265,2265,2265,2260,6869
|
|
20231228,093000,1850332295,2265,2265,2265,2260,4798
|
|
20231228,092900,1839471985,2265,2260,2265,2260,6392
|
|
20231228,092800,1825007535,2265,2255,2265,2255,19092
|
|
20231228,092700,1781852120,2260,2260,2260,2255,7108
|
|
20231228,092600,1765819135,2260,2260,2260,2255,13306
|
|
20231228,092500,1735797115,2260,2260,2265,2255,40926
|
|
20231228,092400,1643404480,2265,2265,2265,2260,11170
|
|
20231228,092300,1618117985,2265,2260,2265,2255,12184
|
|
20231228,092200,1590564205,2260,2260,2265,2255,23369
|
|
20231228,092100,1537752490,2260,2255,2260,2250,35333
|
|
20231228,092000,1458021710,2255,2255,2260,2250,52636
|
|
20231228,091900,1339302055,2260,2260,2265,2255,33439
|
|
20231228,091800,1263754535,2260,2265,2265,2260,23401
|
|
20231228,091700,1210851205,2265,2265,2265,2260,21152
|
|
20231228,091600,1163012490,2265,2270,2270,2260,22484
|
|
20231228,091500,1112120465,2270,2265,2270,2265,6942
|
|
20231228,091400,1096393690,2265,2275,2275,2265,27359
|
|
20231228,091300,1034393290,2275,2280,2280,2270,88581
|
|
20231228,091200,833089750,2275,2280,2280,2275,11277
|
|
20231228,091100,807426780,2280,2275,2280,2275,11247
|
|
20231228,091000,781829805,2280,2275,2280,2275,15020
|
|
20231228,090900,747616105,2275,2280,2280,2275,12643
|
|
20231228,090800,718842375,2280,2275,2280,2275,17225
|
|
20231228,090700,679642135,2280,2275,2280,2270,18556
|
|
20231228,090600,637427800,2275,2275,2280,2270,38761
|
|
20231228,090500,549321395,2275,2280,2280,2275,32179
|
|
20231228,090400,476102530,2275,2280,2280,2275,20935
|
|
20231228,090300,428406945,2280,2285,2290,2275,43865
|
|
20231228,090200,328375755,2285,2285,2290,2280,30051
|
|
20231228,090100,259703005,2285,2290,2290,2280,27732
|
|
20231228,090000,196283960,2285,2320,2320,2285,83277
|