585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,184100,1538203075,3825,3825,3825,3825,0
|
|
20231218,184000,1538203075,3825,3825,3825,3825,0
|
|
20231218,183900,1538203075,3825,3825,3825,3825,0
|
|
20231218,183800,1538203075,3825,3825,3825,3825,0
|
|
20231218,183700,1538203075,3825,3825,3825,3825,0
|
|
20231218,183600,1538203075,3825,3825,3825,3825,0
|
|
20231218,183500,1538203075,3825,3825,3825,3825,0
|
|
20231218,183400,1538203075,3825,3825,3825,3825,0
|
|
20231218,183300,1538203075,3825,3825,3825,3825,0
|
|
20231218,183200,1538203075,3825,3825,3825,3825,0
|
|
20231218,183100,1538203075,3825,3825,3825,3825,0
|
|
20231218,183000,1538203075,3825,3825,3825,3825,0
|
|
20231218,182900,1538203075,3825,3825,3825,3825,0
|
|
20231218,182800,1538203075,3825,3825,3825,3825,0
|
|
20231218,182700,1538203075,3825,3825,3825,3825,0
|
|
20231218,182600,1538203075,3825,3825,3825,3825,0
|
|
20231218,182500,1538203075,3825,3825,3825,3825,0
|
|
20231218,182400,1538203075,3825,3825,3825,3825,0
|
|
20231218,182300,1538203075,3825,3825,3825,3825,0
|
|
20231218,182200,1538203075,3825,3825,3825,3825,0
|
|
20231218,182100,1538203075,3825,3825,3825,3825,0
|
|
20231218,182000,1538203075,3825,3825,3825,3825,0
|
|
20231218,181900,1538203075,3825,3825,3825,3825,0
|
|
20231218,181800,1538203075,3825,3825,3825,3825,0
|
|
20231218,181700,1538203075,3825,3825,3825,3825,0
|
|
20231218,181600,1538203075,3825,3825,3825,3825,0
|
|
20231218,181500,1538203075,3825,3825,3825,3825,0
|
|
20231218,181400,1538203075,3825,3825,3825,3825,0
|
|
20231218,181300,1538203075,3825,3825,3825,3825,0
|
|
20231218,181200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,181100,1538203075,3825,3825,3825,3825,0
|
|
20231218,181000,1538203075,3825,3825,3825,3825,0
|
|
20231218,180900,1538203075,3825,3825,3825,3825,0
|
|
20231218,180800,1538203075,3825,3825,3825,3825,0
|
|
20231218,180700,1538203075,3825,3825,3825,3825,0
|
|
20231218,180600,1538203075,3825,3825,3825,3825,0
|
|
20231218,180500,1538203075,3825,3825,3825,3825,0
|
|
20231218,180400,1538203075,3825,3825,3825,3825,0
|
|
20231218,180300,1538203075,3825,3825,3825,3825,0
|
|
20231218,180200,1538203075,3825,3825,3825,3825,0
|
|
20231218,180100,1538203075,3825,3825,3825,3825,0
|
|
20231218,180000,1538203075,3825,3825,3825,3825,0
|
|
20231218,175900,1538203075,3825,3825,3825,3825,0
|
|
20231218,175800,1538203075,3825,3825,3825,3825,0
|
|
20231218,175700,1538203075,3825,3825,3825,3825,0
|
|
20231218,175600,1538203075,3825,3825,3825,3825,0
|
|
20231218,175500,1538203075,3825,3825,3825,3825,0
|
|
20231218,175400,1538203075,3825,3825,3825,3825,0
|
|
20231218,175300,1538203075,3825,3825,3825,3825,0
|
|
20231218,175200,1538203075,3825,3825,3825,3825,0
|
|
20231218,175100,1538203075,3825,3825,3825,3825,0
|
|
20231218,175000,1538203075,3825,3825,3825,3825,0
|
|
20231218,174900,1538203075,3825,3825,3825,3825,0
|
|
20231218,174800,1538203075,3825,3825,3825,3825,0
|
|
20231218,174700,1538203075,3825,3825,3825,3825,0
|
|
20231218,174600,1538203075,3825,3825,3825,3825,0
|
|
20231218,174500,1538203075,3825,3825,3825,3825,0
|
|
20231218,174400,1538203075,3825,3825,3825,3825,0
|
|
20231218,174300,1538203075,3825,3825,3825,3825,0
|
|
20231218,174200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,174100,1538203075,3825,3825,3825,3825,0
|
|
20231218,174000,1538203075,3825,3825,3825,3825,0
|
|
20231218,173900,1538203075,3825,3825,3825,3825,0
|
|
20231218,173800,1538203075,3825,3825,3825,3825,0
|
|
20231218,173700,1538203075,3825,3825,3825,3825,0
|
|
20231218,173600,1538203075,3825,3825,3825,3825,0
|
|
20231218,173500,1538203075,3825,3825,3825,3825,0
|
|
20231218,173400,1538203075,3825,3825,3825,3825,0
|
|
20231218,173300,1538203075,3825,3825,3825,3825,0
|
|
20231218,173200,1538203075,3825,3825,3825,3825,0
|
|
20231218,173100,1538203075,3825,3825,3825,3825,0
|
|
20231218,173000,1538203075,3825,3825,3825,3825,0
|
|
20231218,172900,1538203075,3825,3825,3825,3825,0
|
|
20231218,172800,1538203075,3825,3825,3825,3825,0
|
|
20231218,172700,1538203075,3825,3825,3825,3825,0
|
|
20231218,172600,1538203075,3825,3825,3825,3825,0
|
|
20231218,172500,1538203075,3825,3825,3825,3825,0
|
|
20231218,172400,1538203075,3825,3825,3825,3825,0
|
|
20231218,172300,1538203075,3825,3825,3825,3825,0
|
|
20231218,172200,1538203075,3825,3825,3825,3825,0
|
|
20231218,172100,1538203075,3825,3825,3825,3825,0
|
|
20231218,172000,1538203075,3825,3825,3825,3825,0
|
|
20231218,171900,1538203075,3825,3825,3825,3825,0
|
|
20231218,171800,1538203075,3825,3825,3825,3825,0
|
|
20231218,171700,1538203075,3825,3825,3825,3825,0
|
|
20231218,171600,1538203075,3825,3825,3825,3825,0
|
|
20231218,171500,1538203075,3825,3825,3825,3825,0
|
|
20231218,171400,1538203075,3825,3825,3825,3825,0
|
|
20231218,171300,1538203075,3825,3825,3825,3825,0
|
|
20231218,171200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,171100,1538203075,3825,3825,3825,3825,0
|
|
20231218,171000,1538203075,3825,3825,3825,3825,0
|
|
20231218,170900,1538203075,3825,3825,3825,3825,0
|
|
20231218,170800,1538203075,3825,3825,3825,3825,0
|
|
20231218,170700,1538203075,3825,3825,3825,3825,0
|
|
20231218,170600,1538203075,3825,3825,3825,3825,0
|
|
20231218,170500,1538203075,3825,3825,3825,3825,0
|
|
20231218,170400,1538203075,3825,3825,3825,3825,0
|
|
20231218,170300,1538203075,3825,3825,3825,3825,0
|
|
20231218,170200,1538203075,3825,3825,3825,3825,0
|
|
20231218,170100,1538203075,3825,3825,3825,3825,0
|
|
20231218,170000,1538203075,3825,3825,3825,3825,0
|
|
20231218,165900,1538203075,3825,3825,3825,3825,0
|
|
20231218,165800,1538203075,3825,3825,3825,3825,0
|
|
20231218,165700,1538203075,3825,3825,3825,3825,0
|
|
20231218,165600,1538203075,3825,3825,3825,3825,0
|
|
20231218,165500,1538203075,3825,3825,3825,3825,0
|
|
20231218,165400,1538203075,3825,3825,3825,3825,0
|
|
20231218,165300,1538203075,3825,3825,3825,3825,0
|
|
20231218,165200,1538203075,3825,3825,3825,3825,0
|
|
20231218,165100,1538203075,3825,3825,3825,3825,0
|
|
20231218,165000,1538203075,3825,3825,3825,3825,0
|
|
20231218,164900,1538203075,3825,3825,3825,3825,0
|
|
20231218,164800,1538203075,3825,3825,3825,3825,0
|
|
20231218,164700,1538203075,3825,3825,3825,3825,0
|
|
20231218,164600,1538203075,3825,3825,3825,3825,0
|
|
20231218,164500,1538203075,3825,3825,3825,3825,0
|
|
20231218,164400,1538203075,3825,3825,3825,3825,0
|
|
20231218,164300,1538203075,3825,3825,3825,3825,0
|
|
20231218,164200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,164100,1538203075,3825,3825,3825,3825,0
|
|
20231218,164000,1538203075,3825,3825,3825,3825,0
|
|
20231218,163900,1538203075,3825,3825,3825,3825,0
|
|
20231218,163800,1538203075,3825,3825,3825,3825,0
|
|
20231218,163700,1538203075,3825,3825,3825,3825,0
|
|
20231218,163600,1538203075,3825,3825,3825,3825,0
|
|
20231218,163500,1538203075,3825,3825,3825,3825,0
|
|
20231218,163400,1538203075,3825,3825,3825,3825,0
|
|
20231218,163300,1538203075,3825,3825,3825,3825,0
|
|
20231218,163200,1538203075,3825,3825,3825,3825,0
|
|
20231218,163100,1538203075,3825,3825,3825,3825,0
|
|
20231218,163000,1538203075,3825,3825,3825,3825,0
|
|
20231218,162900,1538203075,3825,3825,3825,3825,0
|
|
20231218,162800,1538203075,3825,3825,3825,3825,0
|
|
20231218,162700,1538203075,3825,3825,3825,3825,0
|
|
20231218,162600,1538203075,3825,3825,3825,3825,0
|
|
20231218,162500,1538203075,3825,3825,3825,3825,0
|
|
20231218,162400,1538203075,3825,3825,3825,3825,0
|
|
20231218,162300,1538203075,3825,3825,3825,3825,0
|
|
20231218,162200,1538203075,3825,3825,3825,3825,0
|
|
20231218,162100,1538203075,3825,3825,3825,3825,0
|
|
20231218,162000,1538203075,3825,3825,3825,3825,0
|
|
20231218,161900,1538203075,3825,3825,3825,3825,0
|
|
20231218,161800,1538203075,3825,3825,3825,3825,0
|
|
20231218,161700,1538203075,3825,3825,3825,3825,0
|
|
20231218,161600,1538203075,3825,3825,3825,3825,0
|
|
20231218,161500,1538203075,3825,3825,3825,3825,0
|
|
20231218,161400,1538203075,3825,3825,3825,3825,0
|
|
20231218,161300,1538203075,3825,3825,3825,3825,0
|
|
20231218,161200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,161100,1538203075,3825,3825,3825,3825,0
|
|
20231218,161000,1538203075,3825,3825,3825,3825,0
|
|
20231218,160900,1538203075,3825,3825,3825,3825,0
|
|
20231218,160800,1538203075,3825,3825,3825,3825,0
|
|
20231218,160700,1538203075,3825,3825,3825,3825,0
|
|
20231218,160600,1538203075,3825,3825,3825,3825,0
|
|
20231218,160500,1538203075,3825,3825,3825,3825,0
|
|
20231218,160400,1538203075,3825,3825,3825,3825,0
|
|
20231218,160300,1538203075,3825,3825,3825,3825,0
|
|
20231218,160200,1538203075,3825,3825,3825,3825,0
|
|
20231218,160100,1538203075,3825,3825,3825,3825,0
|
|
20231218,160000,1538203075,3825,3825,3825,3825,0
|
|
20231218,155900,1538203075,3825,3825,3825,3825,0
|
|
20231218,155800,1538203075,3825,3825,3825,3825,0
|
|
20231218,155700,1538203075,3825,3825,3825,3825,0
|
|
20231218,155600,1538203075,3825,3825,3825,3825,0
|
|
20231218,155500,1538203075,3825,3825,3825,3825,0
|
|
20231218,155400,1538203075,3825,3825,3825,3825,0
|
|
20231218,155300,1538203075,3825,3825,3825,3825,0
|
|
20231218,155200,1538203075,3825,3825,3825,3825,0
|
|
20231218,155100,1538203075,3825,3825,3825,3825,0
|
|
20231218,155000,1538203075,3825,3825,3825,3825,0
|
|
20231218,154900,1538203075,3825,3825,3825,3825,0
|
|
20231218,154800,1538203075,3825,3825,3825,3825,0
|
|
20231218,154700,1538203075,3825,3825,3825,3825,0
|
|
20231218,154600,1538203075,3825,3825,3825,3825,0
|
|
20231218,154500,1538203075,3825,3825,3825,3825,0
|
|
20231218,154400,1538203075,3825,3825,3825,3825,0
|
|
20231218,154300,1538203075,3825,3825,3825,3825,0
|
|
20231218,154200,1538203075,3825,3825,3825,3825,22690
|
|
20231218,154100,1538203075,3825,3825,3825,3825,0
|
|
20231218,154000,1538203075,3825,3825,3825,3825,0
|
|
20231218,153900,1538203075,3825,3825,3825,3825,0
|
|
20231218,153800,1538203075,3825,3825,3825,3825,0
|
|
20231218,153700,1538203075,3825,3825,3825,3825,0
|
|
20231218,153600,1538203075,3825,3825,3825,3825,0
|
|
20231218,153500,1538203075,3825,3825,3825,3825,0
|
|
20231218,153400,1538203075,3825,3825,3825,3825,0
|
|
20231218,153300,1538203075,3825,3825,3825,3825,0
|
|
20231218,153200,1538203075,3825,3825,3825,3825,0
|
|
20231218,153100,1538203075,3825,3825,3825,3825,0
|
|
20231218,153000,1538203075,3825,3825,3825,3825,22690
|
|
20231218,152900,1451413825,3850,3850,3850,3850,0
|
|
20231218,152800,1451413825,3850,3850,3850,3850,0
|
|
20231218,152700,1451413825,3850,3850,3850,3850,0
|
|
20231218,152600,1451413825,3850,3850,3850,3850,0
|
|
20231218,152500,1451413825,3850,3850,3850,3850,0
|
|
20231218,152400,1451413825,3850,3850,3850,3850,0
|
|
20231218,152300,1451413825,3850,3850,3850,3850,0
|
|
20231218,152200,1451413825,3850,3850,3850,3850,0
|
|
20231218,152100,1451413825,3850,3850,3850,3850,0
|
|
20231218,152000,1451413825,3850,3850,3850,3850,0
|
|
20231218,151900,1451413825,3850,3850,3850,3845,236
|
|
20231218,151800,1450505625,3845,3825,3845,3825,2905
|
|
20231218,151700,1439353580,3840,3830,3845,3825,153
|
|
20231218,151600,1438767755,3835,3835,3840,3835,999
|
|
20231218,151500,1434935590,3845,3835,3845,3835,225
|
|
20231218,151400,1434072685,3835,3830,3845,3830,1456
|
|
20231218,151300,1428488800,3825,3835,3835,3825,406
|
|
20231218,151200,1426934230,3840,3840,3840,3825,2626
|
|
20231218,151100,1416889750,3825,3830,3840,3825,1585
|
|
20231218,151000,1410810700,3835,3835,3840,3835,972
|
|
20231218,150900,1407083075,3840,3830,3840,3830,946
|
|
20231218,150800,1403456940,3825,3830,3835,3825,461
|
|
20231218,150700,1401692350,3830,3835,3835,3830,921
|
|
20231218,150600,1398162655,3835,3835,3835,3835,156
|
|
20231218,150500,1397564395,3835,3835,3835,3830,1153
|
|
20231218,150400,1393143695,3825,3825,3825,3825,222
|
|
20231218,150300,1392294545,3825,3825,3825,3825,0
|
|
20231218,150200,1392294545,3825,3840,3840,3825,336
|
|
20231218,150100,1391006770,3840,3830,3840,3830,1319
|
|
20231218,150000,1385946810,3840,3840,3840,3830,1042
|
|
20231218,145900,1381945680,3835,3830,3835,3825,2028
|
|
20231218,145800,1374178410,3825,3830,3830,3825,766
|
|
20231218,145700,1371245725,3830,3830,3830,3830,0
|
|
20231218,145600,1371245725,3830,3830,3840,3825,1643
|
|
20231218,145500,1364948120,3825,3830,3830,3825,871
|
|
20231218,145400,1361613825,3830,3830,3830,3830,78
|
|
20231218,145300,1361315085,3830,3830,3830,3830,372
|
|
20231218,145200,1359890325,3830,3830,3835,3830,605
|
|
20231218,145100,1357572670,3835,3830,3835,3830,1296
|
|
20231218,145000,1352605345,3825,3830,3830,3825,505
|
|
20231218,144900,1350672245,3830,3825,3835,3825,1535
|
|
20231218,144800,1344789120,3825,3830,3835,3825,514
|
|
20231218,144700,1342821265,3825,3825,3825,3825,379
|
|
20231218,144600,1341371590,3825,3840,3840,3825,952
|
|
20231218,144500,1337727505,3835,3825,3835,3825,511
|
|
20231218,144400,1335768600,3825,3830,3830,3825,535
|
|
20231218,144300,1333721435,3835,3830,3840,3825,1057
|
|
20231218,144200,1329672780,3835,3830,3835,3830,957
|
|
20231218,144100,1326004465,3830,3830,3830,3830,474
|
|
20231218,144000,1324189045,3830,3830,3830,3830,501
|
|
20231218,143900,1322270215,3835,3830,3835,3830,590
|
|
20231218,143800,1320007955,3835,3835,3835,3830,872
|
|
20231218,143700,1316665335,3830,3830,3835,3830,843
|
|
20231218,143600,1313433930,3830,3830,3830,3830,162
|
|
20231218,143500,1312813470,3830,3835,3835,3830,375
|
|
20231218,143400,1311376470,3830,3835,3840,3830,1402
|
|
20231218,143300,1305998400,3835,3835,3835,3835,222
|
|
20231218,143200,1305147030,3840,3840,3840,3835,327
|
|
20231218,143100,1303892465,3845,3835,3845,3835,1668
|
|
20231218,143000,1297490475,3840,3830,3840,3830,28
|
|
20231218,142900,1297382965,3830,3835,3835,3830,513
|
|
20231218,142800,1295416755,3840,3835,3840,3830,1448
|
|
20231218,142700,1289859675,3835,3830,3835,3830,736
|
|
20231218,142600,1287038610,3840,3835,3840,3830,604
|
|
20231218,142500,1284723670,3830,3835,3835,3830,789
|
|
20231218,142400,1281699750,3835,3835,3835,3835,356
|
|
20231218,142300,1280334490,3835,3840,3840,3835,582
|
|
20231218,142200,1278101105,3840,3840,3840,3830,997
|
|
20231218,142100,1274274845,3840,3835,3840,3835,679
|
|
20231218,142000,1271669260,3830,3830,3840,3830,662
|
|
20231218,141900,1269130970,3830,3835,3835,3830,655
|
|
20231218,141800,1266620930,3830,3840,3840,3830,567
|
|
20231218,141700,1264444430,3830,3830,3845,3830,379
|
|
20231218,141600,1262992840,3850,3835,3850,3835,660
|
|
20231218,141500,1260461335,3845,3840,3845,3835,962
|
|
20231218,141400,1256765395,3835,3835,3840,3835,377
|
|
20231218,141300,1255319595,3835,3835,3845,3835,932
|
|
20231218,141200,1251739055,3845,3840,3845,3840,734
|
|
20231218,141100,1248918990,3840,3840,3845,3840,1194
|
|
20231218,141000,1244329945,3835,3835,3835,3835,705
|
|
20231218,140900,1241626270,3835,3835,3835,3835,129
|
|
20231218,140800,1241131555,3835,3850,3850,3835,303
|
|
20231218,140700,1239968335,3855,3855,3855,3855,452
|
|
20231218,140600,1238225875,3860,3840,3860,3840,4585
|
|
20231218,140500,1220558130,3835,3835,3840,3835,660
|
|
20231218,140400,1218025615,3835,3840,3840,3835,623
|
|
20231218,140300,1215633685,3840,3840,3840,3840,1222
|
|
20231218,140200,1210941205,3840,3845,3845,3840,782
|
|
20231218,140100,1207935525,3840,3840,3840,3840,0
|
|
20231218,140000,1207935525,3840,3840,3845,3835,1762
|
|
20231218,135900,1201163630,3830,3830,3845,3830,967
|
|
20231218,135800,1197453995,3830,3830,3830,3830,78
|
|
20231218,135700,1197155255,3840,3840,3840,3840,976
|
|
20231218,135600,1193407415,3840,3840,3845,3840,1323
|
|
20231218,135500,1188327090,3840,3840,3840,3840,0
|
|
20231218,135400,1188327090,3840,3840,3850,3840,3837
|
|
20231218,135300,1173574685,3840,3840,3840,3840,374
|
|
20231218,135200,1172138525,3840,3835,3840,3835,915
|
|
20231218,135100,1168626465,3835,3835,3835,3830,1054
|
|
20231218,135000,1164586675,3830,3830,3830,3830,222
|
|
20231218,134900,1163736415,3840,3835,3840,3830,3714
|
|
20231218,134800,1149479455,3830,3830,3830,3830,222
|
|
20231218,134700,1148629195,3835,3840,3840,3830,916
|
|
20231218,134600,1145117440,3845,3845,3845,3845,1
|
|
20231218,134500,1145113595,3830,3820,3840,3820,3722
|
|
20231218,134400,1130856370,3820,3825,3825,3820,2485
|
|
20231218,134300,1121352780,3825,3825,3830,3825,157
|
|
20231218,134200,1120752250,3825,3825,3825,3825,599
|
|
20231218,134100,1118461075,3825,3825,3825,3825,300
|
|
20231218,134000,1117313575,3825,3830,3830,3825,767
|
|
20231218,133900,1114376745,3825,3825,3830,3825,1107
|
|
20231218,133800,1110139205,3830,3835,3835,3825,287
|
|
20231218,133700,1109041100,3830,3825,3830,3825,1929
|
|
20231218,133600,1101653420,3825,3825,3825,3825,522
|
|
20231218,133500,1099656770,3825,3825,3825,3825,378
|
|
20231218,133400,1098210920,3830,3830,3830,3830,1837
|
|
20231218,133300,1091175210,3825,3825,3825,3825,299
|
|
20231218,133200,1090031535,3825,3825,3825,3825,378
|
|
20231218,133100,1088585685,3825,3825,3825,3825,78
|
|
20231218,133000,1088287335,3825,3825,3825,3825,523
|
|
20231218,132900,1086286860,3830,3825,3830,3825,506
|
|
20231218,132800,1084349990,3835,3835,3835,3835,1399
|
|
20231218,132700,1078984825,3825,3830,3830,3820,1428
|
|
20231218,132600,1073518195,3820,3820,3820,3820,233
|
|
20231218,132500,1072628135,3820,3820,3820,3820,0
|
|
20231218,132400,1072628135,3820,3825,3830,3820,1501
|
|
20231218,132300,1066882635,3820,3825,3825,3820,1072
|
|
20231218,132200,1062784125,3825,3820,3825,3820,299
|
|
20231218,132100,1061640835,3820,3825,3825,3820,655
|
|
20231218,132000,1059136960,3825,3820,3825,3820,528
|
|
20231218,131900,1057118860,3825,3825,3825,3825,634
|
|
20231218,131800,1054693810,3825,3820,3825,3820,812
|
|
20231218,131700,1051589410,3825,3820,3825,3820,738
|
|
20231218,131600,1048768445,3825,3820,3825,3820,711
|
|
20231218,131500,1046049260,3820,3820,3825,3820,601
|
|
20231218,131400,1043751940,3825,3820,3825,3820,583
|
|
20231218,131300,1041523460,3820,3820,3825,3820,922
|
|
20231218,131200,1037997590,3820,3820,3820,3820,377
|
|
20231218,131100,1036557450,3825,3825,3825,3820,1100
|
|
20231218,131000,1032352445,3825,3825,3825,3825,355
|
|
20231218,130900,1030994570,3825,3825,3825,3825,222
|
|
20231218,130800,1030145420,3825,3835,3835,3825,223
|
|
20231218,130700,1029291660,3830,3825,3830,3825,713
|
|
20231218,130600,1026562260,3825,3820,3825,3815,1906
|
|
20231218,130500,1019276700,3820,3815,3820,3815,505
|
|
20231218,130400,1017348710,3820,3815,3820,3815,867
|
|
20231218,130300,1014037545,3815,3820,3820,3815,1624
|
|
20231218,130200,1007835215,3820,3820,3820,3820,1283
|
|
20231218,130100,1002934155,3820,3820,3820,3820,377
|
|
20231218,130000,1001494015,3820,3820,3820,3820,523
|
|
20231218,125900,999496155,3820,3820,3820,3820,528
|
|
20231218,125800,997479195,3825,3825,3825,3820,525
|
|
20231218,125700,995473015,3825,3820,3825,3820,302
|
|
20231218,125600,994319365,3820,3820,3825,3820,562
|
|
20231218,125500,992172500,3820,3820,3820,3820,40
|
|
20231218,125400,992019700,3820,3820,3820,3820,722
|
|
20231218,125300,989261660,3825,3825,3825,3825,1272
|
|
20231218,125200,984396260,3820,3820,3820,3820,223
|
|
20231218,125100,983544400,3815,3820,3825,3815,621
|
|
20231218,125000,981173155,3815,3810,3815,3810,2187
|
|
20231218,124900,972831890,3810,3815,3815,3810,223
|
|
20231218,124800,971982255,3810,3815,3815,3810,223
|
|
20231218,124700,971132620,3810,3805,3810,3805,2593
|
|
20231218,124600,961253680,3810,3805,3810,3805,550
|
|
20231218,124500,959160790,3805,3805,3805,3805,599
|
|
20231218,124400,956881595,3805,3805,3805,3805,566
|
|
20231218,124300,954727965,3805,3810,3810,3805,564
|
|
20231218,124200,952580630,3805,3805,3810,3805,924
|
|
20231218,124100,949062410,3805,3805,3810,3805,313
|
|
20231218,124000,947871440,3805,3805,3810,3805,614
|
|
20231218,123900,945534520,3805,3805,3810,3805,719
|
|
20231218,123800,942798125,3805,3810,3810,3805,2108
|
|
20231218,123700,934767785,3810,3810,3810,3810,1069
|
|
20231218,123600,930694895,3810,3810,3815,3810,602
|
|
20231218,123500,928401270,3810,3815,3815,3810,1165
|
|
20231218,123400,923957935,3815,3815,3815,3815,935
|
|
20231218,123300,920390910,3815,3815,3815,3815,378
|
|
20231218,123200,918948840,3815,3815,3815,3815,0
|
|
20231218,123100,918948840,3815,3825,3825,3815,225
|
|
20231218,123000,918090435,3815,3820,3820,3815,720
|
|
20231218,122900,915343630,3820,3815,3820,3810,2413
|
|
20231218,122800,906138420,3810,3810,3810,3810,601
|
|
20231218,122700,903848610,3810,3810,3810,3810,378
|
|
20231218,122600,902408430,3810,3810,3810,3810,227
|
|
20231218,122500,901543560,3810,3815,3815,3810,824
|
|
20231218,122400,898401110,3815,3815,3815,3815,228
|
|
20231218,122300,897531290,3815,3815,3815,3815,1032
|
|
20231218,122200,893594210,3810,3815,3815,3810,581
|
|
20231218,122100,891378805,3810,3815,3815,3810,653
|
|
20231218,122000,888888875,3810,3810,3810,3810,150
|
|
20231218,121900,888317375,3810,3810,3810,3805,1622
|
|
20231218,121800,882138665,3810,3810,3810,3805,325
|
|
20231218,121700,880901525,3805,3805,3810,3805,1378
|
|
20231218,121600,875652360,3805,3810,3810,3805,325
|
|
20231218,121500,874415220,3805,3805,3805,3805,445
|
|
20231218,121400,872721995,3805,3805,3805,3805,901
|
|
20231218,121300,869293690,3805,3800,3805,3800,1919
|
|
20231218,121200,861994505,3805,3800,3805,3800,584
|
|
20231218,121100,859774995,3800,3800,3810,3800,334
|
|
20231218,121000,858505655,3810,3810,3810,3800,411
|
|
20231218,120900,856943525,3810,3810,3810,3800,524
|
|
20231218,120800,854950315,3800,3800,3800,3800,0
|
|
20231218,120700,854950315,3800,3805,3815,3800,501
|
|
20231218,120600,853045095,3805,3795,3805,3795,2892
|
|
20231218,120500,842055825,3795,3795,3800,3795,308
|
|
20231218,120400,840886955,3800,3795,3800,3795,627
|
|
20231218,120300,838507350,3800,3800,3800,3795,673
|
|
20231218,120200,835951425,3805,3800,3805,3800,156
|
|
20231218,120100,835358620,3800,3810,3810,3800,578
|
|
20231218,120000,833160975,3810,3815,3815,3810,451
|
|
20231218,115900,831442660,3810,3810,3810,3810,0
|
|
20231218,115800,831442660,3810,3800,3815,3800,502
|
|
20231218,115700,829532260,3815,3790,3815,3790,5974
|
|
20231218,115600,806854010,3795,3790,3795,3790,157
|
|
20231218,115500,806258970,3795,3790,3795,3790,1525
|
|
20231218,115400,800479210,3795,3790,3795,3790,753
|
|
20231218,115300,797625320,3795,3790,3795,3790,143
|
|
20231218,115200,797083335,3790,3790,3790,3790,601
|
|
20231218,115100,794805545,3790,3790,3795,3790,810
|
|
20231218,115000,791735495,3790,3790,3790,3790,78
|
|
20231218,114900,791439875,3790,3795,3795,3790,634
|
|
20231218,114800,789036845,3790,3790,3790,3790,1062
|
|
20231218,114700,785011865,3790,3790,3790,3790,78
|
|
20231218,114600,784716245,3790,3795,3795,3790,734
|
|
20231218,114500,781933720,3795,3790,3795,3790,459
|
|
20231218,114400,780194065,3795,3795,3795,3795,305
|
|
20231218,114300,779036590,3795,3795,3795,3790,452
|
|
20231218,114200,777322365,3800,3790,3800,3790,336
|
|
20231218,114100,776047480,3790,3790,3795,3790,882
|
|
20231218,114000,772703150,3790,3790,3790,3785,1544
|
|
20231218,113900,766853610,3790,3785,3790,3785,1453
|
|
20231218,113800,761348995,3785,3785,3785,3785,1906
|
|
20231218,113700,754134785,3785,3785,3785,3780,3612
|
|
20231218,113600,740463750,3790,3790,3790,3790,1600
|
|
20231218,113500,734399750,3790,3790,3790,3790,378
|
|
20231218,113400,732967130,3790,3790,3790,3790,378
|
|
20231218,113300,731534510,3795,3795,3795,3795,5
|
|
20231218,113200,731515535,3790,3795,3795,3790,222
|
|
20231218,113100,730674150,3785,3790,3790,3785,518
|
|
20231218,113000,728712130,3785,3780,3785,3780,2824
|
|
20231218,112900,718025540,3780,3785,3785,3780,427
|
|
20231218,112800,716411230,3780,3780,3780,3780,378
|
|
20231218,112700,714982390,3780,3780,3780,3780,858
|
|
20231218,112600,711739150,3780,3780,3780,3780,380
|
|
20231218,112500,710302750,3780,3780,3785,3780,745
|
|
20231218,112400,707486645,3780,3780,3785,3780,1361
|
|
20231218,112300,702338505,3780,3785,3790,3780,787
|
|
20231218,112200,699360370,3785,3785,3785,3785,569
|
|
20231218,112100,697206705,3790,3795,3795,3785,4806
|
|
20231218,112000,678973385,3795,3795,3800,3795,5320
|
|
20231218,111900,658758885,3800,3795,3800,3795,631
|
|
20231218,111800,656364170,3795,3805,3805,3795,30216
|
|
20231218,111700,541473030,3805,3805,3805,3805,453
|
|
20231218,111600,539749365,3805,3805,3805,3805,521
|
|
20231218,111500,537766960,3810,3805,3810,3805,541
|
|
20231218,111400,535708390,3805,3805,3810,3805,427
|
|
20231218,111300,534083405,3805,3805,3805,3805,300
|
|
20231218,111200,532941905,3805,3805,3805,3805,306
|
|
20231218,111100,531777575,3810,3805,3810,3805,310
|
|
20231218,111000,530597980,3810,3810,3810,3810,368
|
|
20231218,110900,529195900,3810,3805,3810,3805,1605
|
|
20231218,110800,523085005,3805,3810,3810,3805,342
|
|
20231218,110700,521783145,3810,3810,3810,3805,1604
|
|
20231218,110600,515677850,3805,3810,3810,3805,2737
|
|
20231218,110500,505256740,3810,3810,3810,3805,1188
|
|
20231218,110400,500731960,3805,3815,3815,3805,866
|
|
20231218,110300,497432880,3815,3820,3820,3815,6
|
|
20231218,110200,497409985,3810,3810,3810,3810,222
|
|
20231218,110100,496564165,3810,3815,3845,3805,2351
|
|
20231218,110000,487600105,3800,3800,3800,3800,0
|
|
20231218,105900,487600105,3800,3800,3800,3800,222
|
|
20231218,105800,486756505,3805,3800,3805,3790,1186
|
|
20231218,105700,482249645,3800,3800,3800,3795,765
|
|
20231218,105600,479345375,3790,3795,3795,3790,423
|
|
20231218,105500,477741200,3795,3785,3795,3785,2623
|
|
20231218,105400,467799865,3785,3785,3785,3785,222
|
|
20231218,105300,466959595,3780,3785,3790,3780,2318
|
|
20231218,105200,458184755,3790,3785,3790,3780,2602
|
|
20231218,105100,448344715,3790,3790,3790,3780,6460
|
|
20231218,105000,423894020,3790,3790,3795,3790,682
|
|
20231218,104900,421308735,3790,3795,3795,3790,568
|
|
20231218,104800,419155070,3800,3810,3810,3800,2738
|
|
20231218,104700,408745570,3805,3805,3805,3805,1647
|
|
20231218,104600,402478735,3805,3810,3810,3800,10731
|
|
20231218,104500,361641295,3810,3815,3815,3810,437
|
|
20231218,104400,359975670,3815,3820,3820,3815,21710
|
|
20231218,104300,277045670,3825,3820,3825,3820,274
|
|
20231218,104200,275998730,3825,3825,3825,3825,1038
|
|
20231218,104100,272028380,3825,3825,3825,3820,2065
|
|
20231218,104000,264131980,3825,3825,3825,3820,924
|
|
20231218,103900,260599180,3820,3825,3825,3820,1628
|
|
20231218,103800,254373610,3825,3830,3830,3825,5664
|
|
20231218,103700,232681990,3835,3830,3835,3830,316
|
|
20231218,103600,231471630,3835,3835,3845,3835,662
|
|
20231218,103500,228932850,3835,3835,3835,3830,1248
|
|
20231218,103400,224147880,3830,3840,3840,3830,230
|
|
20231218,103300,223266940,3845,3835,3845,3835,1020
|
|
20231218,103200,219352635,3835,3830,3835,3830,1242
|
|
20231218,103100,214590675,3830,3825,3830,3825,1848
|
|
20231218,103000,207518385,3825,3830,3830,3820,6681
|
|
20231218,102900,181969095,3825,3830,3835,3825,1254
|
|
20231218,102800,177167770,3830,3825,3830,3825,960
|
|
20231218,102700,173491355,3825,3830,3835,3825,4730
|
|
20231218,102600,155375565,3830,3840,3840,3830,2794
|
|
20231218,102500,144661575,3835,3840,3840,3835,363
|
|
20231218,102400,143268045,3840,3850,3855,3840,2950
|
|
20231218,102300,131909740,3855,3850,3855,3845,3555
|
|
20231218,102200,118234500,3850,3850,3850,3850,3100
|
|
20231218,102100,106299500,3850,3855,3860,3850,2114
|
|
20231218,102000,98150475,3860,3865,3865,3860,912
|
|
20231218,101900,94629650,3865,3865,3865,3860,3512
|
|
20231218,101800,81059735,3865,3875,3875,3865,2283
|
|
20231218,101700,72228565,3870,3875,3880,3870,1986
|
|
20231218,101600,64539620,3875,3880,3880,3875,390
|
|
20231218,101500,63027200,3885,3885,3885,3885,1
|
|
20231218,101400,63023315,3885,3885,3885,3885,6
|
|
20231218,101300,63000005,3885,3885,3885,3885,102
|
|
20231218,101200,62603735,3900,3900,3900,3900,0
|
|
20231218,101100,62603735,3900,3900,3900,3900,1
|
|
20231218,101000,62599835,3890,3890,3890,3890,0
|
|
20231218,100900,62599835,3890,3890,3890,3890,0
|
|
20231218,100800,62599835,3890,3890,3890,3890,96
|
|
20231218,100700,62226395,3890,3890,3890,3890,2
|
|
20231218,100600,62218615,3890,3890,3890,3890,2
|
|
20231218,100500,62210835,3875,3875,3875,3875,0
|
|
20231218,100400,62210835,3875,3875,3875,3875,0
|
|
20231218,100300,62210835,3875,3875,3875,3875,0
|
|
20231218,100200,62210835,3875,3885,3885,3875,2089
|
|
20231218,100100,54112240,3900,3900,3900,3900,103
|
|
20231218,100000,53710540,3900,3900,3900,3900,293
|
|
20231218,095900,52567840,3900,3890,3900,3890,515
|
|
20231218,095800,50561855,3880,3880,3880,3880,0
|
|
20231218,095700,50561855,3880,3880,3880,3880,0
|
|
20231218,095600,50561855,3880,3885,3885,3880,2
|
|
20231218,095500,50554090,3875,3875,3875,3875,0
|
|
20231218,095400,50554090,3875,3875,3875,3875,0
|
|
20231218,095300,50554090,3875,3875,3875,3875,0
|
|
20231218,095200,50554090,3875,3875,3875,3875,0
|
|
20231218,095100,50554090,3875,3875,3875,3875,0
|
|
20231218,095000,50554090,3875,3875,3875,3875,160
|
|
20231218,094900,49934090,3880,3880,3880,3880,0
|
|
20231218,094800,49934090,3880,3880,3880,3880,220
|
|
20231218,094700,49080490,3880,3885,3885,3880,151
|
|
20231218,094600,48494515,3890,3890,3890,3890,0
|
|
20231218,094500,48494515,3890,3890,3890,3890,3
|
|
20231218,094400,48482845,3890,3885,3890,3885,110
|
|
20231218,094300,48055245,3890,3890,3890,3890,34
|
|
20231218,094200,47922985,3890,3890,3890,3890,0
|
|
20231218,094100,47922985,3890,3890,3890,3890,0
|
|
20231218,094000,47922985,3890,3890,3890,3890,67
|
|
20231218,093900,47662355,3885,3885,3885,3885,242
|
|
20231218,093800,46722185,3885,3885,3885,3885,1
|
|
20231218,093700,46718300,3885,3885,3885,3885,1
|
|
20231218,093600,46714415,3885,3885,3885,3885,1
|
|
20231218,093500,46710530,3875,3875,3875,3870,129
|
|
20231218,093400,46210800,3875,3875,3875,3875,1842
|
|
20231218,093300,39073050,3870,3875,3875,3870,200
|
|
20231218,093200,38298550,3875,3875,3875,3875,1011
|
|
20231218,093100,34380925,3875,3875,3875,3875,130
|
|
20231218,093000,33877175,3875,3875,3875,3875,39
|
|
20231218,092900,33726050,3875,3875,3875,3875,0
|
|
20231218,092800,33726050,3875,3875,3875,3875,0
|
|
20231218,092700,33726050,3875,3875,3875,3875,0
|
|
20231218,092600,33726050,3875,3875,3875,3875,287
|
|
20231218,092500,32613925,3875,3875,3875,3875,11
|
|
20231218,092400,32571300,3875,3875,3875,3875,331
|
|
20231218,092300,31288675,3870,3870,3870,3870,315
|
|
20231218,092200,30069625,3870,3870,3870,3870,0
|
|
20231218,092100,30069625,3870,3870,3870,3870,250
|
|
20231218,092000,29102125,3870,3880,3880,3870,738
|
|
20231218,091900,26243495,3885,3885,3885,3885,0
|
|
20231218,091800,26243495,3885,3885,3885,3885,11
|
|
20231218,091700,26200760,3885,3885,3885,3885,2
|
|
20231218,091600,26192990,3885,3885,3885,3885,10
|
|
20231218,091500,26154140,3865,3865,3865,3865,0
|
|
20231218,091400,26154140,3865,3890,3890,3865,620
|
|
20231218,091300,23750430,3885,3885,3885,3885,145
|
|
20231218,091200,23187105,3885,3885,3885,3885,10
|
|
20231218,091100,23148255,3870,3870,3870,3870,820
|
|
20231218,091000,19974855,3870,3870,3870,3870,270
|
|
20231218,090900,18929955,3870,3870,3870,3870,830
|
|
20231218,090800,15717855,3890,3880,3890,3865,1207
|
|
20231218,090700,11049580,3880,3880,3880,3875,327
|
|
20231218,090600,9780975,3885,3890,3890,3885,45
|
|
20231218,090500,9605975,3900,3900,3900,3900,0
|
|
20231218,090400,9605975,3900,3900,3900,3900,0
|
|
20231218,090300,9605975,3900,3900,3900,3900,25
|
|
20231218,090200,9508475,3900,3900,3900,3900,0
|
|
20231218,090100,9508475,3900,3885,3900,3875,1261
|
|
20231218,090000,4607610,3885,3885,3885,3885,1186
|