602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,185800,3610709170,3525,3525,3525,3525,0
|
|
20231219,185700,3610709170,3525,3525,3525,3525,0
|
|
20231219,185600,3610709170,3525,3525,3525,3525,0
|
|
20231219,185500,3610709170,3525,3525,3525,3525,0
|
|
20231219,185400,3610709170,3525,3525,3525,3525,0
|
|
20231219,185300,3610709170,3525,3525,3525,3525,0
|
|
20231219,185200,3610709170,3525,3525,3525,3525,0
|
|
20231219,185100,3610709170,3525,3525,3525,3525,0
|
|
20231219,185000,3610709170,3525,3525,3525,3525,0
|
|
20231219,184900,3610709170,3525,3525,3525,3525,0
|
|
20231219,184800,3610709170,3525,3525,3525,3525,0
|
|
20231219,184700,3610709170,3525,3525,3525,3525,0
|
|
20231219,184600,3610709170,3525,3525,3525,3525,0
|
|
20231219,184500,3610709170,3525,3525,3525,3525,0
|
|
20231219,184400,3610709170,3525,3525,3525,3525,0
|
|
20231219,184300,3610709170,3525,3525,3525,3525,0
|
|
20231219,184200,3610709170,3525,3525,3525,3525,0
|
|
20231219,184100,3610709170,3525,3525,3525,3525,0
|
|
20231219,184000,3610709170,3525,3525,3525,3525,0
|
|
20231219,183900,3610709170,3525,3525,3525,3525,0
|
|
20231219,183800,3610709170,3525,3525,3525,3525,0
|
|
20231219,183700,3610709170,3525,3525,3525,3525,0
|
|
20231219,183600,3610709170,3525,3525,3525,3525,0
|
|
20231219,183500,3610709170,3525,3525,3525,3525,0
|
|
20231219,183400,3610709170,3525,3525,3525,3525,0
|
|
20231219,183300,3610709170,3525,3525,3525,3525,0
|
|
20231219,183200,3610709170,3525,3525,3525,3525,0
|
|
20231219,183100,3610709170,3525,3525,3525,3525,0
|
|
20231219,183000,3610709170,3525,3525,3525,3525,0
|
|
20231219,182900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,182800,3610709170,3525,3525,3525,3525,0
|
|
20231219,182700,3610709170,3525,3525,3525,3525,0
|
|
20231219,182600,3610709170,3525,3525,3525,3525,0
|
|
20231219,182500,3610709170,3525,3525,3525,3525,0
|
|
20231219,182400,3610709170,3525,3525,3525,3525,0
|
|
20231219,182300,3610709170,3525,3525,3525,3525,0
|
|
20231219,182200,3610709170,3525,3525,3525,3525,0
|
|
20231219,182100,3610709170,3525,3525,3525,3525,0
|
|
20231219,182000,3610709170,3525,3525,3525,3525,0
|
|
20231219,181900,3610709170,3525,3525,3525,3525,0
|
|
20231219,181800,3610709170,3525,3525,3525,3525,0
|
|
20231219,181700,3610709170,3525,3525,3525,3525,0
|
|
20231219,181600,3610709170,3525,3525,3525,3525,0
|
|
20231219,181500,3610709170,3525,3525,3525,3525,0
|
|
20231219,181400,3610709170,3525,3525,3525,3525,0
|
|
20231219,181300,3610709170,3525,3525,3525,3525,0
|
|
20231219,181200,3610709170,3525,3525,3525,3525,0
|
|
20231219,181100,3610709170,3525,3525,3525,3525,0
|
|
20231219,181000,3610709170,3525,3525,3525,3525,0
|
|
20231219,180900,3610709170,3525,3525,3525,3525,0
|
|
20231219,180800,3610709170,3525,3525,3525,3525,0
|
|
20231219,180700,3610709170,3525,3525,3525,3525,0
|
|
20231219,180600,3610709170,3525,3525,3525,3525,0
|
|
20231219,180500,3610709170,3525,3525,3525,3525,0
|
|
20231219,180400,3610709170,3525,3525,3525,3525,0
|
|
20231219,180300,3610709170,3525,3525,3525,3525,0
|
|
20231219,180200,3610709170,3525,3525,3525,3525,0
|
|
20231219,180100,3610709170,3525,3525,3525,3525,0
|
|
20231219,180000,3610709170,3525,3525,3525,3525,0
|
|
20231219,175900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,175800,3610709170,3525,3525,3525,3525,0
|
|
20231219,175700,3610709170,3525,3525,3525,3525,0
|
|
20231219,175600,3610709170,3525,3525,3525,3525,0
|
|
20231219,175500,3610709170,3525,3525,3525,3525,0
|
|
20231219,175400,3610709170,3525,3525,3525,3525,0
|
|
20231219,175300,3610709170,3525,3525,3525,3525,0
|
|
20231219,175200,3610709170,3525,3525,3525,3525,0
|
|
20231219,175100,3610709170,3525,3525,3525,3525,0
|
|
20231219,175000,3610709170,3525,3525,3525,3525,0
|
|
20231219,174900,3610709170,3525,3525,3525,3525,0
|
|
20231219,174800,3610709170,3525,3525,3525,3525,0
|
|
20231219,174700,3610709170,3525,3525,3525,3525,0
|
|
20231219,174600,3610709170,3525,3525,3525,3525,0
|
|
20231219,174500,3610709170,3525,3525,3525,3525,0
|
|
20231219,174400,3610709170,3525,3525,3525,3525,0
|
|
20231219,174300,3610709170,3525,3525,3525,3525,0
|
|
20231219,174200,3610709170,3525,3525,3525,3525,0
|
|
20231219,174100,3610709170,3525,3525,3525,3525,0
|
|
20231219,174000,3610709170,3525,3525,3525,3525,0
|
|
20231219,173900,3610709170,3525,3525,3525,3525,0
|
|
20231219,173800,3610709170,3525,3525,3525,3525,0
|
|
20231219,173700,3610709170,3525,3525,3525,3525,0
|
|
20231219,173600,3610709170,3525,3525,3525,3525,0
|
|
20231219,173500,3610709170,3525,3525,3525,3525,0
|
|
20231219,173400,3610709170,3525,3525,3525,3525,0
|
|
20231219,173300,3610709170,3525,3525,3525,3525,0
|
|
20231219,173200,3610709170,3525,3525,3525,3525,0
|
|
20231219,173100,3610709170,3525,3525,3525,3525,0
|
|
20231219,173000,3610709170,3525,3525,3525,3525,0
|
|
20231219,172900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,172800,3610709170,3525,3525,3525,3525,0
|
|
20231219,172700,3610709170,3525,3525,3525,3525,0
|
|
20231219,172600,3610709170,3525,3525,3525,3525,0
|
|
20231219,172500,3610709170,3525,3525,3525,3525,0
|
|
20231219,172400,3610709170,3525,3525,3525,3525,0
|
|
20231219,172300,3610709170,3525,3525,3525,3525,0
|
|
20231219,172200,3610709170,3525,3525,3525,3525,0
|
|
20231219,172100,3610709170,3525,3525,3525,3525,0
|
|
20231219,172000,3610709170,3525,3525,3525,3525,0
|
|
20231219,171900,3610709170,3525,3525,3525,3525,0
|
|
20231219,171800,3610709170,3525,3525,3525,3525,0
|
|
20231219,171700,3610709170,3525,3525,3525,3525,0
|
|
20231219,171600,3610709170,3525,3525,3525,3525,0
|
|
20231219,171500,3610709170,3525,3525,3525,3525,0
|
|
20231219,171400,3610709170,3525,3525,3525,3525,0
|
|
20231219,171300,3610709170,3525,3525,3525,3525,0
|
|
20231219,171200,3610709170,3525,3525,3525,3525,0
|
|
20231219,171100,3610709170,3525,3525,3525,3525,0
|
|
20231219,171000,3610709170,3525,3525,3525,3525,0
|
|
20231219,170900,3610709170,3525,3525,3525,3525,0
|
|
20231219,170800,3610709170,3525,3525,3525,3525,0
|
|
20231219,170700,3610709170,3525,3525,3525,3525,0
|
|
20231219,170600,3610709170,3525,3525,3525,3525,0
|
|
20231219,170500,3610709170,3525,3525,3525,3525,0
|
|
20231219,170400,3610709170,3525,3525,3525,3525,0
|
|
20231219,170300,3610709170,3525,3525,3525,3525,0
|
|
20231219,170200,3610709170,3525,3525,3525,3525,0
|
|
20231219,170100,3610709170,3525,3525,3525,3525,0
|
|
20231219,170000,3610709170,3525,3525,3525,3525,0
|
|
20231219,165900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,165800,3610709170,3525,3525,3525,3525,0
|
|
20231219,165700,3610709170,3525,3525,3525,3525,0
|
|
20231219,165600,3610709170,3525,3525,3525,3525,0
|
|
20231219,165500,3610709170,3525,3525,3525,3525,0
|
|
20231219,165400,3610709170,3525,3525,3525,3525,0
|
|
20231219,165300,3610709170,3525,3525,3525,3525,0
|
|
20231219,165200,3610709170,3525,3525,3525,3525,0
|
|
20231219,165100,3610709170,3525,3525,3525,3525,0
|
|
20231219,165000,3610709170,3525,3525,3525,3525,0
|
|
20231219,164900,3610709170,3525,3525,3525,3525,0
|
|
20231219,164800,3610709170,3525,3525,3525,3525,0
|
|
20231219,164700,3610709170,3525,3525,3525,3525,0
|
|
20231219,164600,3610709170,3525,3525,3525,3525,0
|
|
20231219,164500,3610709170,3525,3525,3525,3525,0
|
|
20231219,164400,3610709170,3525,3525,3525,3525,0
|
|
20231219,164300,3610709170,3525,3525,3525,3525,0
|
|
20231219,164200,3610709170,3525,3525,3525,3525,0
|
|
20231219,164100,3610709170,3525,3525,3525,3525,0
|
|
20231219,164000,3610709170,3525,3525,3525,3525,0
|
|
20231219,163900,3610709170,3525,3525,3525,3525,0
|
|
20231219,163800,3610709170,3525,3525,3525,3525,0
|
|
20231219,163700,3610709170,3525,3525,3525,3525,0
|
|
20231219,163600,3610709170,3525,3525,3525,3525,0
|
|
20231219,163500,3610709170,3525,3525,3525,3525,0
|
|
20231219,163400,3610709170,3525,3525,3525,3525,0
|
|
20231219,163300,3610709170,3525,3525,3525,3525,0
|
|
20231219,163200,3610709170,3525,3525,3525,3525,0
|
|
20231219,163100,3610709170,3525,3525,3525,3525,0
|
|
20231219,163000,3610709170,3525,3525,3525,3525,0
|
|
20231219,162900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,162800,3610709170,3525,3525,3525,3525,0
|
|
20231219,162700,3610709170,3525,3525,3525,3525,0
|
|
20231219,162600,3610709170,3525,3525,3525,3525,0
|
|
20231219,162500,3610709170,3525,3525,3525,3525,0
|
|
20231219,162400,3610709170,3525,3525,3525,3525,0
|
|
20231219,162300,3610709170,3525,3525,3525,3525,0
|
|
20231219,162200,3610709170,3525,3525,3525,3525,0
|
|
20231219,162100,3610709170,3525,3525,3525,3525,0
|
|
20231219,162000,3610709170,3525,3525,3525,3525,0
|
|
20231219,161900,3610709170,3525,3525,3525,3525,0
|
|
20231219,161800,3610709170,3525,3525,3525,3525,0
|
|
20231219,161700,3610709170,3525,3525,3525,3525,0
|
|
20231219,161600,3610709170,3525,3525,3525,3525,0
|
|
20231219,161500,3610709170,3525,3525,3525,3525,0
|
|
20231219,161400,3610709170,3525,3525,3525,3525,0
|
|
20231219,161300,3610709170,3525,3525,3525,3525,0
|
|
20231219,161200,3610709170,3525,3525,3525,3525,0
|
|
20231219,161100,3610709170,3525,3525,3525,3525,0
|
|
20231219,161000,3610709170,3525,3525,3525,3525,0
|
|
20231219,160900,3610709170,3525,3525,3525,3525,0
|
|
20231219,160800,3610709170,3525,3525,3525,3525,0
|
|
20231219,160700,3610709170,3525,3525,3525,3525,0
|
|
20231219,160600,3610709170,3525,3525,3525,3525,0
|
|
20231219,160500,3610709170,3525,3525,3525,3525,0
|
|
20231219,160400,3610709170,3525,3525,3525,3525,0
|
|
20231219,160300,3610709170,3525,3525,3525,3525,0
|
|
20231219,160200,3610709170,3525,3525,3525,3525,0
|
|
20231219,160100,3610709170,3525,3525,3525,3525,0
|
|
20231219,160000,3610709170,3525,3525,3525,3525,0
|
|
20231219,155900,3610709170,3525,3525,3525,3525,20520
|
|
20231219,155800,3610709170,3525,3525,3525,3525,0
|
|
20231219,155700,3610709170,3525,3525,3525,3525,0
|
|
20231219,155600,3610709170,3525,3525,3525,3525,0
|
|
20231219,155500,3610709170,3525,3525,3525,3525,0
|
|
20231219,155400,3610709170,3525,3525,3525,3525,0
|
|
20231219,155300,3610709170,3525,3525,3525,3525,0
|
|
20231219,155200,3610709170,3525,3525,3525,3525,0
|
|
20231219,155100,3610709170,3525,3525,3525,3525,0
|
|
20231219,155000,3610709170,3525,3525,3525,3525,0
|
|
20231219,154900,3610709170,3525,3525,3525,3525,0
|
|
20231219,154800,3610709170,3525,3525,3525,3525,0
|
|
20231219,154700,3610709170,3525,3525,3525,3525,0
|
|
20231219,154600,3610709170,3525,3525,3525,3525,0
|
|
20231219,154500,3610709170,3525,3525,3525,3525,0
|
|
20231219,154400,3610709170,3525,3525,3525,3525,0
|
|
20231219,154300,3610709170,3525,3525,3525,3525,0
|
|
20231219,154200,3610709170,3525,3525,3525,3525,0
|
|
20231219,154100,3610709170,3525,3525,3525,3525,0
|
|
20231219,154000,3610709170,3525,3525,3525,3525,0
|
|
20231219,153900,3610709170,3525,3525,3525,3525,0
|
|
20231219,153800,3610709170,3525,3525,3525,3525,0
|
|
20231219,153700,3610709170,3525,3525,3525,3525,0
|
|
20231219,153600,3610709170,3525,3525,3525,3525,0
|
|
20231219,153500,3610709170,3525,3525,3525,3525,0
|
|
20231219,153400,3610709170,3525,3525,3525,3525,0
|
|
20231219,153300,3610709170,3525,3525,3525,3525,0
|
|
20231219,153200,3610709170,3525,3525,3525,3525,0
|
|
20231219,153100,3610709170,3525,3525,3525,3525,0
|
|
20231219,153000,3610709170,3525,3525,3525,3525,20520
|
|
20231219,152900,3538376170,3520,3520,3520,3520,0
|
|
20231219,152800,3538376170,3520,3520,3520,3520,0
|
|
20231219,152700,3538376170,3520,3520,3520,3520,0
|
|
20231219,152600,3538376170,3520,3520,3520,3520,0
|
|
20231219,152500,3538376170,3520,3520,3520,3520,0
|
|
20231219,152400,3538376170,3520,3520,3520,3520,0
|
|
20231219,152300,3538376170,3520,3520,3520,3520,0
|
|
20231219,152200,3538376170,3520,3520,3520,3520,0
|
|
20231219,152100,3538376170,3520,3520,3520,3520,0
|
|
20231219,152000,3538376170,3520,3520,3520,3520,0
|
|
20231219,151900,3538376170,3520,3515,3525,3515,3700
|
|
20231219,151800,3525345975,3515,3520,3520,3515,4386
|
|
20231219,151700,3509909655,3520,3525,3525,3520,3908
|
|
20231219,151600,3496141160,3525,3525,3525,3520,5297
|
|
20231219,151500,3477488950,3525,3530,3530,3520,1684
|
|
20231219,151400,3471555790,3530,3530,3530,3515,11055
|
|
20231219,151300,3432609470,3530,3525,3530,3515,6969
|
|
20231219,151200,3408017760,3530,3520,3530,3520,9351
|
|
20231219,151100,3375062925,3525,3525,3525,3520,6970
|
|
20231219,151000,3350509040,3520,3520,3520,3510,8455
|
|
20231219,150900,3320749810,3510,3510,3510,3510,2160
|
|
20231219,150800,3313168210,3510,3515,3515,3510,8256
|
|
20231219,150700,3284167330,3515,3515,3515,3510,5206
|
|
20231219,150600,3265870990,3515,3515,3520,3515,6767
|
|
20231219,150500,3242084980,3515,3530,3530,3515,11614
|
|
20231219,150400,3201192605,3535,3530,3535,3530,13346
|
|
20231219,150300,3154049925,3530,3525,3535,3525,5198
|
|
20231219,150200,3135702150,3525,3525,3530,3515,6679
|
|
20231219,150100,3112149500,3520,3515,3520,3515,13561
|
|
20231219,150000,3064442385,3515,3505,3515,3505,9478
|
|
20231219,145900,3031145490,3505,3510,3510,3505,4036
|
|
20231219,145800,3016985795,3510,3510,3515,3510,4214
|
|
20231219,145700,3002189955,3510,3505,3510,3505,2442
|
|
20231219,145600,2993619535,3510,3510,3510,3510,1142
|
|
20231219,145500,2989611115,3510,3510,3510,3505,3069
|
|
20231219,145400,2978841150,3510,3510,3510,3510,1480
|
|
20231219,145300,2973646350,3510,3515,3515,3505,721
|
|
20231219,145200,2971115735,3515,3515,3515,3510,4644
|
|
20231219,145100,2954812725,3515,3510,3515,3510,2459
|
|
20231219,145000,2946180895,3510,3510,3510,3510,10933
|
|
20231219,144900,2907806065,3510,3515,3515,3510,9928
|
|
20231219,144800,2872910160,3515,3505,3515,3500,13404
|
|
20231219,144700,2825839165,3505,3505,3505,3500,2538
|
|
20231219,144600,2816950730,3505,3500,3505,3500,5505
|
|
20231219,144500,2797660220,3505,3505,3510,3500,2045
|
|
20231219,144400,2790499170,3505,3505,3505,3505,1937
|
|
20231219,144300,2783709985,3500,3495,3510,3495,4601
|
|
20231219,144200,2767599145,3495,3505,3505,3495,2774
|
|
20231219,144100,2757890435,3500,3510,3510,3500,3375
|
|
20231219,144000,2746070435,3510,3500,3510,3500,6642
|
|
20231219,143900,2722783260,3500,3500,3500,3495,1970
|
|
20231219,143800,2715889510,3500,3505,3505,3500,4778
|
|
20231219,143700,2699162755,3505,3500,3505,3500,1799
|
|
20231219,143600,2692858275,3500,3500,3500,3500,1113
|
|
20231219,143500,2688962775,3500,3500,3500,3500,1587
|
|
20231219,143400,2683408275,3500,3495,3500,3495,4315
|
|
20231219,143300,2668310490,3495,3490,3500,3490,13331
|
|
20231219,143200,2621761300,3490,3485,3490,3485,1049
|
|
20231219,143100,2618105530,3485,3490,3495,3485,4841
|
|
20231219,143000,2601214065,3490,3490,3490,3485,4732
|
|
20231219,142900,2584708480,3490,3485,3495,3485,4653
|
|
20231219,142800,2568470175,3490,3485,3490,3485,3714
|
|
20231219,142700,2555514595,3480,3480,3485,3480,2792
|
|
20231219,142600,2545793375,3475,3475,3480,3475,2092
|
|
20231219,142500,2538521670,3475,3480,3480,3475,4095
|
|
20231219,142400,2524285690,3475,3470,3475,3470,3408
|
|
20231219,142300,2512456360,3470,3470,3470,3465,549
|
|
20231219,142200,2510552830,3470,3470,3470,3470,623
|
|
20231219,142100,2508391020,3470,3465,3470,3460,2492
|
|
20231219,142000,2499757375,3465,3465,3465,3465,1333
|
|
20231219,141900,2495138530,3465,3465,3470,3460,3760
|
|
20231219,141800,2482110625,3460,3460,3465,3460,4350
|
|
20231219,141700,2467057625,3455,3460,3460,3455,2562
|
|
20231219,141600,2458198740,3460,3460,3465,3460,1415
|
|
20231219,141500,2453301105,3465,3460,3465,3460,2702
|
|
20231219,141400,2443942780,3460,3460,3460,3455,3410
|
|
20231219,141300,2432147125,3460,3455,3460,3455,1183
|
|
20231219,141200,2428058420,3455,3450,3455,3450,118
|
|
20231219,141100,2427651255,3455,3460,3460,3455,100
|
|
20231219,141000,2427305745,3455,3455,3455,3450,2351
|
|
20231219,140900,2419192975,3455,3455,3455,3450,3310
|
|
20231219,140800,2407757440,3455,3460,3460,3455,910
|
|
20231219,140700,2404613340,3460,3460,3460,3455,980
|
|
20231219,140600,2401225245,3460,3460,3460,3455,489
|
|
20231219,140500,2399533555,3460,3460,3460,3455,1048
|
|
20231219,140400,2395907535,3460,3455,3460,3455,2138
|
|
20231219,140300,2388519995,3455,3450,3460,3450,2949
|
|
20231219,140200,2378336940,3450,3450,3450,3445,89
|
|
20231219,140100,2378030000,3450,3450,3450,3450,826
|
|
20231219,140000,2375180300,3445,3440,3445,3440,1442
|
|
20231219,135900,2370213470,3440,3440,3445,3440,96
|
|
20231219,135800,2369883210,3440,3440,3440,3440,1
|
|
20231219,135700,2369879770,3440,3440,3440,3440,971
|
|
20231219,135600,2366539530,3445,3445,3445,3445,476
|
|
20231219,135500,2364899710,3440,3440,3440,3440,2
|
|
20231219,135400,2364892830,3445,3440,3445,3435,8760
|
|
20231219,135300,2334761450,3440,3435,3440,3435,106
|
|
20231219,135200,2334396875,3435,3435,3435,3435,5387
|
|
20231219,135100,2315892530,3435,3435,3435,3435,304
|
|
20231219,135000,2314848290,3435,3435,3435,3435,454
|
|
20231219,134900,2313288800,3435,3430,3435,3430,180
|
|
20231219,134800,2312671395,3430,3430,3430,3430,150
|
|
20231219,134700,2312156895,3435,3435,3435,3435,110
|
|
20231219,134600,2311779045,3430,3430,3430,3430,76
|
|
20231219,134500,2311518365,3430,3430,3430,3430,885
|
|
20231219,134400,2308482815,3435,3430,3435,3430,3244
|
|
20231219,134300,2297355115,3435,3435,3435,3435,257
|
|
20231219,134200,2296472320,3435,3430,3435,3430,39
|
|
20231219,134100,2296338450,3430,3435,3435,3430,2481
|
|
20231219,134000,2287828150,3435,3440,3440,3435,1111
|
|
20231219,133900,2284011045,3440,3440,3440,3435,395
|
|
20231219,133800,2282653895,3435,3435,3435,3435,59
|
|
20231219,133700,2282451230,3435,3435,3435,3435,41
|
|
20231219,133600,2282310395,3440,3440,3440,3440,101
|
|
20231219,133500,2281962955,3435,3435,3435,3435,798
|
|
20231219,133400,2279221825,3435,3430,3435,3430,514
|
|
20231219,133300,2277456240,3435,3435,3435,3435,91
|
|
20231219,133200,2277143655,3440,3435,3440,3435,76
|
|
20231219,133100,2276882590,3435,3430,3435,3430,4031
|
|
20231219,133000,2263051260,3430,3435,3435,3430,101
|
|
20231219,132900,2262704825,3435,3435,3435,3435,70
|
|
20231219,132800,2262464375,3435,3435,3435,3435,43
|
|
20231219,132700,2262316670,3435,3430,3435,3430,777
|
|
20231219,132600,2259651245,3430,3430,3430,3430,327
|
|
20231219,132500,2258529635,3430,3430,3430,3430,700
|
|
20231219,132400,2256128635,3430,3430,3430,3430,666
|
|
20231219,132300,2253844255,3430,3430,3430,3430,1324
|
|
20231219,132200,2249302935,3430,3430,3430,3430,1233
|
|
20231219,132100,2245073745,3430,3430,3430,3430,1050
|
|
20231219,132000,2241472245,3425,3430,3430,3425,468
|
|
20231219,131900,2239869270,3430,3430,3430,3430,31
|
|
20231219,131800,2239762940,3425,3425,3425,3425,772
|
|
20231219,131700,2237118840,3425,3430,3430,3425,567
|
|
20231219,131600,2235175865,3430,3430,3430,3430,5
|
|
20231219,131500,2235158715,3430,3430,3430,3430,160
|
|
20231219,131400,2234609915,3430,3430,3430,3430,9582
|
|
20231219,131300,2201743655,3430,3435,3440,3430,1355
|
|
20231219,131200,2197088900,3430,3430,3430,3430,300
|
|
20231219,131100,2196059900,3430,3440,3440,3430,309
|
|
20231219,131000,2194996990,3440,3435,3440,3430,2713
|
|
20231219,130900,2185666945,3435,3435,3440,3435,3343
|
|
20231219,130800,2174183665,3440,3435,3440,3435,673
|
|
20231219,130700,2171871855,3435,3440,3440,3435,293
|
|
20231219,130600,2170863940,3440,3440,3440,3440,0
|
|
20231219,130500,2170863940,3440,3440,3440,3440,1
|
|
20231219,130400,2170860500,3435,3435,3435,3435,112
|
|
20231219,130300,2170475780,3430,3435,3435,3430,1721
|
|
20231219,130200,2164572650,3430,3435,3435,3430,1109
|
|
20231219,130100,2160764415,3430,3435,3440,3430,1246
|
|
20231219,130000,2156483305,3435,3435,3435,3435,320
|
|
20231219,125900,2155384105,3435,3435,3435,3430,888
|
|
20231219,125800,2152337735,3435,3435,3435,3435,1640
|
|
20231219,125700,2146704335,3435,3435,3435,3435,0
|
|
20231219,125600,2146704335,3435,3435,3435,3435,278
|
|
20231219,125500,2145749405,3435,3435,3435,3435,2377
|
|
20231219,125400,2137584410,3430,3435,3435,3430,395
|
|
20231219,125300,2136228055,3440,3435,3440,3435,936
|
|
20231219,125200,2133012230,3440,3440,3440,3440,1506
|
|
20231219,125100,2127831590,3435,3435,3435,3435,180
|
|
20231219,125000,2127213290,3430,3430,3430,3430,2500
|
|
20231219,124900,2118638290,3430,3435,3435,3430,2176
|
|
20231219,124800,2111171240,3435,3435,3440,3435,2973
|
|
20231219,124700,2100958485,3440,3440,3440,3440,407
|
|
20231219,124600,2099558405,3440,3435,3440,3435,84
|
|
20231219,124500,2099269460,3445,3440,3445,3435,6030
|
|
20231219,124400,2078526355,3435,3435,3440,3435,23
|
|
20231219,124300,2078447335,3440,3440,3440,3440,146
|
|
20231219,124200,2077945095,3440,3440,3440,3440,0
|
|
20231219,124100,2077945095,3440,3435,3440,3435,5
|
|
20231219,124000,2077927905,3435,3435,3435,3435,1500
|
|
20231219,123900,2072775405,3435,3430,3445,3430,1785
|
|
20231219,123800,2066642935,3430,3435,3435,3430,76
|
|
20231219,123700,2066382100,3430,3435,3435,3430,122
|
|
20231219,123600,2065963530,3435,3435,3435,3435,503
|
|
20231219,123500,2064235725,3440,3430,3440,3430,170
|
|
20231219,123400,2063652335,3430,3440,3445,3430,3002
|
|
20231219,123300,2053339435,3445,3440,3445,3440,530
|
|
20231219,123200,2051516105,3435,3435,3440,3435,1500
|
|
20231219,123100,2046363105,3435,3430,3435,3430,359
|
|
20231219,123000,2045129945,3430,3430,3430,3430,200
|
|
20231219,122900,2044443945,3440,3430,3440,3430,1509
|
|
20231219,122800,2039266965,3425,3435,3435,3425,21184
|
|
20231219,122700,1966602075,3435,3435,3435,3430,704
|
|
20231219,122600,1964185335,3435,3440,3440,3435,3611
|
|
20231219,122500,1951781045,3440,3440,3440,3440,13
|
|
20231219,122400,1951736325,3440,3450,3450,3435,13822
|
|
20231219,122300,1904195430,3450,3440,3455,3435,3851
|
|
20231219,122200,1890937050,3440,3450,3450,3435,2354
|
|
20231219,122100,1882835165,3450,3445,3455,3440,1227
|
|
20231219,122000,1878607420,3445,3435,3455,3435,4027
|
|
20231219,121900,1864729595,3445,3440,3445,3435,4202
|
|
20231219,121800,1850274490,3440,3435,3440,3435,1143
|
|
20231219,121700,1846347665,3435,3440,3440,3435,3114
|
|
20231219,121600,1835636860,3445,3445,3445,3445,0
|
|
20231219,121500,1835636860,3445,3445,3445,3440,12225
|
|
20231219,121400,1793538400,3445,3445,3445,3445,117
|
|
20231219,121300,1793135335,3445,3445,3445,3445,2300
|
|
20231219,121200,1785211835,3445,3445,3445,3445,1
|
|
20231219,121100,1785208390,3445,3445,3445,3445,50
|
|
20231219,121000,1785036140,3450,3445,3450,3445,431
|
|
20231219,120900,1783551340,3445,3445,3445,3445,1333
|
|
20231219,120800,1778959155,3445,3445,3445,3445,57
|
|
20231219,120700,1778762790,3450,3445,3450,3445,1026
|
|
20231219,120600,1775227070,3450,3450,3455,3450,1984
|
|
20231219,120500,1768381995,3455,3455,3455,3455,101
|
|
20231219,120400,1768033040,3450,3450,3450,3450,83
|
|
20231219,120300,1767746690,3445,3445,3445,3445,0
|
|
20231219,120200,1767746690,3445,3445,3445,3445,1
|
|
20231219,120100,1767743245,3450,3450,3450,3450,1322
|
|
20231219,120000,1763182345,3450,3455,3455,3450,1460
|
|
20231219,115900,1758145340,3450,3450,3455,3450,2244
|
|
20231219,115800,1750403440,3450,3450,3450,3450,0
|
|
20231219,115700,1750403440,3450,3450,3450,3450,316
|
|
20231219,115600,1749313240,3445,3445,3445,3445,16
|
|
20231219,115500,1749258120,3445,3445,3445,3445,0
|
|
20231219,115400,1749258120,3445,3450,3450,3445,2096
|
|
20231219,115300,1742029670,3450,3450,3450,3450,0
|
|
20231219,115200,1742029670,3450,3450,3450,3450,154
|
|
20231219,115100,1741498370,3450,3450,3450,3450,10
|
|
20231219,115000,1741463870,3445,3450,3450,3445,397
|
|
20231219,114900,1740095675,3445,3450,3450,3445,364
|
|
20231219,114800,1738839905,3450,3450,3450,3450,1128
|
|
20231219,114700,1734948305,3450,3450,3450,3445,4236
|
|
20231219,114600,1720335555,3450,3450,3450,3450,1393
|
|
20231219,114500,1715529705,3450,3450,3455,3450,1358
|
|
20231219,114400,1710843595,3450,3445,3450,3445,179
|
|
20231219,114300,1710226240,3450,3450,3450,3450,560
|
|
20231219,114200,1708294240,3450,3440,3450,3440,2518
|
|
20231219,114100,1699607150,3450,3440,3450,3440,900
|
|
20231219,114000,1696507150,3440,3440,3440,3440,0
|
|
20231219,113900,1696507150,3440,3450,3450,3440,2886
|
|
20231219,113800,1686550650,3445,3445,3445,3445,804
|
|
20231219,113700,1683780870,3445,3445,3445,3445,1005
|
|
20231219,113600,1680318645,3445,3440,3445,3440,5
|
|
20231219,113500,1680301430,3440,3440,3440,3440,0
|
|
20231219,113400,1680301430,3440,3440,3440,3440,0
|
|
20231219,113300,1680301430,3440,3440,3440,3440,942
|
|
20231219,113200,1677060950,3440,3440,3440,3440,154
|
|
20231219,113100,1676531190,3440,3440,3440,3440,0
|
|
20231219,113000,1676531190,3440,3440,3440,3440,400
|
|
20231219,112900,1675155190,3445,3445,3445,3445,0
|
|
20231219,112800,1675155190,3445,3440,3445,3440,283
|
|
20231219,112700,1674181505,3440,3445,3445,3440,528
|
|
20231219,112600,1672365075,3445,3445,3445,3445,481
|
|
20231219,112500,1670708030,3440,3440,3440,3440,150
|
|
20231219,112400,1670192030,3440,3440,3440,3440,620
|
|
20231219,112300,1668059230,3440,3445,3445,3440,5328
|
|
20231219,112200,1649729860,3440,3440,3440,3440,100
|
|
20231219,112100,1649385860,3440,3450,3450,3440,1248
|
|
20231219,112000,1645091835,3445,3440,3445,3440,22
|
|
20231219,111900,1645016095,3445,3445,3445,3445,287
|
|
20231219,111800,1644027380,3445,3445,3445,3440,2501
|
|
20231219,111700,1635418935,3445,3445,3445,3445,121
|
|
20231219,111600,1635002090,3450,3450,3450,3445,953
|
|
20231219,111500,1631718990,3450,3450,3450,3450,4
|
|
20231219,111400,1631705190,3450,3450,3455,3450,426
|
|
20231219,111300,1630235440,3450,3450,3455,3450,3825
|
|
20231219,111200,1617038755,3450,3450,3450,3440,1241
|
|
20231219,111100,1612757985,3450,3450,3450,3450,229
|
|
20231219,111000,1611967935,3450,3450,3450,3445,74
|
|
20231219,110900,1611712885,3450,3445,3450,3445,200
|
|
20231219,110800,1611023385,3445,3440,3445,3440,10
|
|
20231219,110700,1610988940,3445,3445,3445,3445,80
|
|
20231219,110600,1610713340,3440,3445,3445,3440,1300
|
|
20231219,110500,1606239945,3445,3445,3445,3445,0
|
|
20231219,110400,1606239945,3445,3450,3450,3440,894
|
|
20231219,110300,1603159630,3450,3445,3450,3440,3564
|
|
20231219,110200,1590882660,3445,3445,3445,3445,365
|
|
20231219,110100,1589625235,3440,3440,3440,3440,914
|
|
20231219,110000,1586481075,3435,3435,3435,3435,101
|
|
20231219,105900,1586134140,3435,3435,3440,3435,560
|
|
20231219,105800,1584208245,3435,3440,3440,3435,788
|
|
20231219,105700,1581498330,3440,3440,3440,3440,1235
|
|
20231219,105600,1577249930,3440,3440,3445,3440,2398
|
|
20231219,105500,1569000560,3440,3445,3445,3440,785
|
|
20231219,105400,1566296520,3445,3445,3445,3445,558
|
|
20231219,105300,1564374210,3435,3435,3435,3435,290
|
|
20231219,105200,1563378060,3435,3440,3440,3435,2801
|
|
20231219,105100,1553755110,3440,3440,3445,3440,101
|
|
20231219,105000,1553407570,3445,3445,3445,3445,1
|
|
20231219,104900,1553404125,3445,3445,3445,3445,1307
|
|
20231219,104800,1548901510,3445,3440,3445,3440,371
|
|
20231219,104700,1547623960,3440,3440,3440,3440,3
|
|
20231219,104600,1547613640,3435,3440,3440,3435,301
|
|
20231219,104500,1546579700,3435,3435,3435,3435,1916
|
|
20231219,104400,1539998240,3435,3435,3440,3430,11268
|
|
20231219,104300,1501334930,3440,3435,3440,3435,636
|
|
20231219,104200,1499148090,3435,3435,3435,3435,4054
|
|
20231219,104100,1485222600,3435,3440,3440,3435,3419
|
|
20231219,104000,1473477335,3440,3435,3440,3435,1007
|
|
20231219,103900,1470016790,3440,3440,3440,3440,60
|
|
20231219,103800,1469810390,3440,3440,3445,3440,1222
|
|
20231219,103700,1465606610,3435,3435,3435,3435,261
|
|
20231219,103600,1464710075,3435,3435,3435,3435,1008
|
|
20231219,103500,1461247595,3435,3435,3435,3435,0
|
|
20231219,103400,1461247595,3435,3435,3435,3435,0
|
|
20231219,103300,1461247595,3435,3445,3445,3435,701
|
|
20231219,103200,1458839650,3440,3440,3440,3440,1121
|
|
20231219,103100,1454983410,3435,3435,3435,3435,1
|
|
20231219,103000,1454979975,3435,3435,3435,3435,10
|
|
20231219,102900,1454945625,3435,3445,3445,3435,238
|
|
20231219,102800,1454127535,3445,3440,3445,3440,169
|
|
20231219,102700,1453545930,3440,3440,3440,3440,341
|
|
20231219,102600,1452372890,3435,3435,3435,3435,4
|
|
20231219,102500,1452359150,3445,3445,3445,3445,113
|
|
20231219,102400,1451969865,3445,3445,3445,3440,1525
|
|
20231219,102300,1446723840,3440,3440,3445,3440,12
|
|
20231219,102200,1446682555,3440,3445,3445,3440,377
|
|
20231219,102100,1445383885,3435,3430,3435,3425,5789
|
|
20231219,102000,1425520990,3430,3430,3430,3430,44
|
|
20231219,101900,1425370070,3425,3430,3430,3425,760
|
|
20231219,101800,1422765530,3430,3430,3430,3425,1178
|
|
20231219,101700,1418726920,3425,3430,3430,3425,1341
|
|
20231219,101600,1414130475,3430,3425,3430,3425,744
|
|
20231219,101500,1411581765,3425,3425,3430,3425,1271
|
|
20231219,101400,1407226280,3430,3435,3435,3425,4834
|
|
20231219,101300,1390661505,3435,3435,3435,3430,219
|
|
20231219,101200,1389910115,3435,3430,3435,3430,172
|
|
20231219,101100,1389319300,3430,3435,3435,3430,1470
|
|
20231219,101000,1384270730,3435,3435,3435,3435,4347
|
|
20231219,100900,1369338785,3435,3440,3440,3430,1581
|
|
20231219,100800,1363915390,3425,3425,3440,3420,15692
|
|
20231219,100700,1310096460,3425,3430,3430,3425,5559
|
|
20231219,100600,1291056785,3425,3435,3435,3425,8115
|
|
20231219,100500,1263230960,3435,3430,3435,3430,1397
|
|
20231219,100400,1258438775,3435,3425,3435,3425,1308
|
|
20231219,100300,1253950445,3425,3430,3435,3425,8670
|
|
20231219,100200,1224210780,3430,3435,3435,3430,4358
|
|
20231219,100100,1209251775,3435,3430,3435,3430,1670
|
|
20231219,100000,1203515980,3435,3440,3440,3435,7681
|
|
20231219,095900,1177113690,3440,3445,3445,3440,3419
|
|
20231219,095800,1165350275,3445,3445,3445,3440,219
|
|
20231219,095700,1164596170,3445,3440,3445,3440,607
|
|
20231219,095600,1162507830,3445,3445,3445,3440,1729
|
|
20231219,095500,1156551880,3445,3440,3445,3440,3347
|
|
20231219,095400,1145032655,3440,3445,3445,3440,322
|
|
20231219,095300,1143924365,3445,3445,3445,3445,233
|
|
20231219,095200,1143121680,3440,3445,3450,3440,3217
|
|
20231219,095100,1132045275,3445,3445,3450,3445,1164
|
|
20231219,095000,1128035290,3450,3450,3450,3450,1651
|
|
20231219,094900,1122339340,3450,3455,3455,3450,1656
|
|
20231219,094800,1116624335,3460,3450,3460,3450,1290
|
|
20231219,094700,1112161405,3455,3450,3455,3450,512
|
|
20231219,094600,1110392505,3450,3455,3460,3445,9411
|
|
20231219,094500,1077921815,3455,3455,3460,3455,4590
|
|
20231219,094400,1062053365,3460,3450,3460,3450,6579
|
|
20231219,094300,1039341555,3445,3450,3450,3440,1374
|
|
20231219,094200,1034609065,3450,3455,3455,3445,1397
|
|
20231219,094100,1029789325,3450,3450,3450,3450,1179
|
|
20231219,094000,1025721775,3445,3445,3450,3445,1426
|
|
20231219,093900,1020803715,3450,3445,3450,3445,2659
|
|
20231219,093800,1011630415,3450,3450,3450,3445,1410
|
|
20231219,093700,1006770810,3450,3440,3450,3440,1327
|
|
20231219,093600,1002202460,3440,3445,3445,3440,1917
|
|
20231219,093500,995606555,3450,3450,3450,3445,818
|
|
20231219,093400,992788310,3450,3445,3450,3445,1027
|
|
20231219,093300,989249720,3450,3450,3450,3445,1038
|
|
20231219,093200,985668670,3450,3455,3455,3445,4521
|
|
20231219,093100,970075855,3455,3450,3455,3450,2477
|
|
20231219,093000,961529025,3455,3465,3465,3450,5873
|
|
20231219,092900,941244645,3470,3460,3470,3460,926
|
|
20231219,092800,938035360,3455,3455,3455,3450,2392
|
|
20231219,092700,929771765,3455,3450,3455,3450,818
|
|
20231219,092600,926949165,3445,3450,3455,3445,3923
|
|
20231219,092500,913412055,3450,3455,3455,3450,2529
|
|
20231219,092400,904681900,3455,3455,3455,3455,1038
|
|
20231219,092300,901095610,3460,3455,3460,3450,2198
|
|
20231219,092200,893497815,3455,3450,3455,3440,8256
|
|
20231219,092100,865017400,3450,3440,3450,3440,4389
|
|
20231219,092000,849918580,3440,3450,3450,3430,4880
|
|
20231219,091900,833151845,3450,3435,3450,3435,4281
|
|
20231219,091800,818409225,3430,3435,3435,3430,6916
|
|
20231219,091700,794671730,3435,3440,3440,3435,11490
|
|
20231219,091600,755193900,3440,3445,3445,3440,2939
|
|
20231219,091500,745083730,3435,3440,3445,3435,4416
|
|
20231219,091400,729892820,3440,3445,3450,3440,10391
|
|
20231219,091300,694135095,3450,3450,3450,3440,2869
|
|
20231219,091200,684248270,3450,3450,3455,3440,8288
|
|
20231219,091100,655685900,3450,3450,3455,3440,20598
|
|
20231219,091000,584705850,3450,3450,3460,3435,26364
|
|
20231219,090900,493944175,3450,3465,3465,3450,18571
|
|
20231219,090800,429765175,3465,3475,3480,3460,8506
|
|
20231219,090700,400281450,3475,3490,3490,3475,9698
|
|
20231219,090600,366519600,3495,3490,3495,3485,2108
|
|
20231219,090500,359160810,3490,3500,3505,3485,10324
|
|
20231219,090400,323085005,3495,3490,3505,3475,20384
|
|
20231219,090300,251889530,3495,3505,3515,3490,11941
|
|
20231219,090200,210096805,3505,3500,3520,3500,9453
|
|
20231219,090100,176934775,3500,3500,3500,3470,21294
|
|
20231219,090000,102735875,3495,3515,3515,3485,28455
|