640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,193700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,193600,26038877170,2450,2450,2450,2450,0
|
|
20231212,193500,26038877170,2450,2450,2450,2450,0
|
|
20231212,193400,26038877170,2450,2450,2450,2450,0
|
|
20231212,193300,26038877170,2450,2450,2450,2450,0
|
|
20231212,193200,26038877170,2450,2450,2450,2450,0
|
|
20231212,193100,26038877170,2450,2450,2450,2450,0
|
|
20231212,193000,26038877170,2450,2450,2450,2450,0
|
|
20231212,192900,26038877170,2450,2450,2450,2450,0
|
|
20231212,192800,26038877170,2450,2450,2450,2450,0
|
|
20231212,192700,26038877170,2450,2450,2450,2450,0
|
|
20231212,192600,26038877170,2450,2450,2450,2450,0
|
|
20231212,192500,26038877170,2450,2450,2450,2450,0
|
|
20231212,192400,26038877170,2450,2450,2450,2450,0
|
|
20231212,192300,26038877170,2450,2450,2450,2450,0
|
|
20231212,192200,26038877170,2450,2450,2450,2450,0
|
|
20231212,192100,26038877170,2450,2450,2450,2450,0
|
|
20231212,192000,26038877170,2450,2450,2450,2450,0
|
|
20231212,191900,26038877170,2450,2450,2450,2450,0
|
|
20231212,191800,26038877170,2450,2450,2450,2450,0
|
|
20231212,191700,26038877170,2450,2450,2450,2450,0
|
|
20231212,191600,26038877170,2450,2450,2450,2450,0
|
|
20231212,191500,26038877170,2450,2450,2450,2450,0
|
|
20231212,191400,26038877170,2450,2450,2450,2450,0
|
|
20231212,191300,26038877170,2450,2450,2450,2450,0
|
|
20231212,191200,26038877170,2450,2450,2450,2450,0
|
|
20231212,191100,26038877170,2450,2450,2450,2450,0
|
|
20231212,191000,26038877170,2450,2450,2450,2450,0
|
|
20231212,190900,26038877170,2450,2450,2450,2450,0
|
|
20231212,190800,26038877170,2450,2450,2450,2450,0
|
|
20231212,190700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,190600,26038877170,2450,2450,2450,2450,0
|
|
20231212,190500,26038877170,2450,2450,2450,2450,0
|
|
20231212,190400,26038877170,2450,2450,2450,2450,0
|
|
20231212,190300,26038877170,2450,2450,2450,2450,0
|
|
20231212,190200,26038877170,2450,2450,2450,2450,0
|
|
20231212,190100,26038877170,2450,2450,2450,2450,0
|
|
20231212,190000,26038877170,2450,2450,2450,2450,0
|
|
20231212,185900,26038877170,2450,2450,2450,2450,0
|
|
20231212,185800,26038877170,2450,2450,2450,2450,0
|
|
20231212,185700,26038877170,2450,2450,2450,2450,0
|
|
20231212,185600,26038877170,2450,2450,2450,2450,0
|
|
20231212,185500,26038877170,2450,2450,2450,2450,0
|
|
20231212,185400,26038877170,2450,2450,2450,2450,0
|
|
20231212,185300,26038877170,2450,2450,2450,2450,0
|
|
20231212,185200,26038877170,2450,2450,2450,2450,0
|
|
20231212,185100,26038877170,2450,2450,2450,2450,0
|
|
20231212,185000,26038877170,2450,2450,2450,2450,0
|
|
20231212,184900,26038877170,2450,2450,2450,2450,0
|
|
20231212,184800,26038877170,2450,2450,2450,2450,0
|
|
20231212,184700,26038877170,2450,2450,2450,2450,0
|
|
20231212,184600,26038877170,2450,2450,2450,2450,0
|
|
20231212,184500,26038877170,2450,2450,2450,2450,0
|
|
20231212,184400,26038877170,2450,2450,2450,2450,0
|
|
20231212,184300,26038877170,2450,2450,2450,2450,0
|
|
20231212,184200,26038877170,2450,2450,2450,2450,0
|
|
20231212,184100,26038877170,2450,2450,2450,2450,0
|
|
20231212,184000,26038877170,2450,2450,2450,2450,0
|
|
20231212,183900,26038877170,2450,2450,2450,2450,0
|
|
20231212,183800,26038877170,2450,2450,2450,2450,0
|
|
20231212,183700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,183600,26038877170,2450,2450,2450,2450,0
|
|
20231212,183500,26038877170,2450,2450,2450,2450,0
|
|
20231212,183400,26038877170,2450,2450,2450,2450,0
|
|
20231212,183300,26038877170,2450,2450,2450,2450,0
|
|
20231212,183200,26038877170,2450,2450,2450,2450,0
|
|
20231212,183100,26038877170,2450,2450,2450,2450,0
|
|
20231212,183000,26038877170,2450,2450,2450,2450,0
|
|
20231212,182900,26038877170,2450,2450,2450,2450,0
|
|
20231212,182800,26038877170,2450,2450,2450,2450,0
|
|
20231212,182700,26038877170,2450,2450,2450,2450,0
|
|
20231212,182600,26038877170,2450,2450,2450,2450,0
|
|
20231212,182500,26038877170,2450,2450,2450,2450,0
|
|
20231212,182400,26038877170,2450,2450,2450,2450,0
|
|
20231212,182300,26038877170,2450,2450,2450,2450,0
|
|
20231212,182200,26038877170,2450,2450,2450,2450,0
|
|
20231212,182100,26038877170,2450,2450,2450,2450,0
|
|
20231212,182000,26038877170,2450,2450,2450,2450,0
|
|
20231212,181900,26038877170,2450,2450,2450,2450,0
|
|
20231212,181800,26038877170,2450,2450,2450,2450,0
|
|
20231212,181700,26038877170,2450,2450,2450,2450,0
|
|
20231212,181600,26038877170,2450,2450,2450,2450,0
|
|
20231212,181500,26038877170,2450,2450,2450,2450,0
|
|
20231212,181400,26038877170,2450,2450,2450,2450,0
|
|
20231212,181300,26038877170,2450,2450,2450,2450,0
|
|
20231212,181200,26038877170,2450,2450,2450,2450,0
|
|
20231212,181100,26038877170,2450,2450,2450,2450,0
|
|
20231212,181000,26038877170,2450,2450,2450,2450,0
|
|
20231212,180900,26038877170,2450,2450,2450,2450,0
|
|
20231212,180800,26038877170,2450,2450,2450,2450,0
|
|
20231212,180700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,180600,26038877170,2450,2450,2450,2450,0
|
|
20231212,180500,26038877170,2450,2450,2450,2450,0
|
|
20231212,180400,26038877170,2450,2450,2450,2450,0
|
|
20231212,180300,26038877170,2450,2450,2450,2450,0
|
|
20231212,180200,26038877170,2450,2450,2450,2450,0
|
|
20231212,180100,26038877170,2450,2450,2450,2450,0
|
|
20231212,180000,26038877170,2450,2450,2450,2450,0
|
|
20231212,175900,26038877170,2450,2450,2450,2450,0
|
|
20231212,175800,26038877170,2450,2450,2450,2450,0
|
|
20231212,175700,26038877170,2450,2450,2450,2450,0
|
|
20231212,175600,26038877170,2450,2450,2450,2450,0
|
|
20231212,175500,26038877170,2450,2450,2450,2450,0
|
|
20231212,175400,26038877170,2450,2450,2450,2450,0
|
|
20231212,175300,26038877170,2450,2450,2450,2450,0
|
|
20231212,175200,26038877170,2450,2450,2450,2450,0
|
|
20231212,175100,26038877170,2450,2450,2450,2450,0
|
|
20231212,175000,26038877170,2450,2450,2450,2450,0
|
|
20231212,174900,26038877170,2450,2450,2450,2450,0
|
|
20231212,174800,26038877170,2450,2450,2450,2450,0
|
|
20231212,174700,26038877170,2450,2450,2450,2450,0
|
|
20231212,174600,26038877170,2450,2450,2450,2450,0
|
|
20231212,174500,26038877170,2450,2450,2450,2450,0
|
|
20231212,174400,26038877170,2450,2450,2450,2450,0
|
|
20231212,174300,26038877170,2450,2450,2450,2450,0
|
|
20231212,174200,26038877170,2450,2450,2450,2450,0
|
|
20231212,174100,26038877170,2450,2450,2450,2450,0
|
|
20231212,174000,26038877170,2450,2450,2450,2450,0
|
|
20231212,173900,26038877170,2450,2450,2450,2450,0
|
|
20231212,173800,26038877170,2450,2450,2450,2450,0
|
|
20231212,173700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,173600,26038877170,2450,2450,2450,2450,0
|
|
20231212,173500,26038877170,2450,2450,2450,2450,0
|
|
20231212,173400,26038877170,2450,2450,2450,2450,0
|
|
20231212,173300,26038877170,2450,2450,2450,2450,0
|
|
20231212,173200,26038877170,2450,2450,2450,2450,0
|
|
20231212,173100,26038877170,2450,2450,2450,2450,0
|
|
20231212,173000,26038877170,2450,2450,2450,2450,0
|
|
20231212,172900,26038877170,2450,2450,2450,2450,0
|
|
20231212,172800,26038877170,2450,2450,2450,2450,0
|
|
20231212,172700,26038877170,2450,2450,2450,2450,0
|
|
20231212,172600,26038877170,2450,2450,2450,2450,0
|
|
20231212,172500,26038877170,2450,2450,2450,2450,0
|
|
20231212,172400,26038877170,2450,2450,2450,2450,0
|
|
20231212,172300,26038877170,2450,2450,2450,2450,0
|
|
20231212,172200,26038877170,2450,2450,2450,2450,0
|
|
20231212,172100,26038877170,2450,2450,2450,2450,0
|
|
20231212,172000,26038877170,2450,2450,2450,2450,0
|
|
20231212,171900,26038877170,2450,2450,2450,2450,0
|
|
20231212,171800,26038877170,2450,2450,2450,2450,0
|
|
20231212,171700,26038877170,2450,2450,2450,2450,0
|
|
20231212,171600,26038877170,2450,2450,2450,2450,0
|
|
20231212,171500,26038877170,2450,2450,2450,2450,0
|
|
20231212,171400,26038877170,2450,2450,2450,2450,0
|
|
20231212,171300,26038877170,2450,2450,2450,2450,0
|
|
20231212,171200,26038877170,2450,2450,2450,2450,0
|
|
20231212,171100,26038877170,2450,2450,2450,2450,0
|
|
20231212,171000,26038877170,2450,2450,2450,2450,0
|
|
20231212,170900,26038877170,2450,2450,2450,2450,0
|
|
20231212,170800,26038877170,2450,2450,2450,2450,0
|
|
20231212,170700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,170600,26038877170,2450,2450,2450,2450,0
|
|
20231212,170500,26038877170,2450,2450,2450,2450,0
|
|
20231212,170400,26038877170,2450,2450,2450,2450,0
|
|
20231212,170300,26038877170,2450,2450,2450,2450,0
|
|
20231212,170200,26038877170,2450,2450,2450,2450,0
|
|
20231212,170100,26038877170,2450,2450,2450,2450,0
|
|
20231212,170000,26038877170,2450,2450,2450,2450,0
|
|
20231212,165900,26038877170,2450,2450,2450,2450,0
|
|
20231212,165800,26038877170,2450,2450,2450,2450,0
|
|
20231212,165700,26038877170,2450,2450,2450,2450,0
|
|
20231212,165600,26038877170,2450,2450,2450,2450,0
|
|
20231212,165500,26038877170,2450,2450,2450,2450,0
|
|
20231212,165400,26038877170,2450,2450,2450,2450,0
|
|
20231212,165300,26038877170,2450,2450,2450,2450,0
|
|
20231212,165200,26038877170,2450,2450,2450,2450,0
|
|
20231212,165100,26038877170,2450,2450,2450,2450,0
|
|
20231212,165000,26038877170,2450,2450,2450,2450,0
|
|
20231212,164900,26038877170,2450,2450,2450,2450,0
|
|
20231212,164800,26038877170,2450,2450,2450,2450,0
|
|
20231212,164700,26038877170,2450,2450,2450,2450,0
|
|
20231212,164600,26038877170,2450,2450,2450,2450,0
|
|
20231212,164500,26038877170,2450,2450,2450,2450,0
|
|
20231212,164400,26038877170,2450,2450,2450,2450,0
|
|
20231212,164300,26038877170,2450,2450,2450,2450,0
|
|
20231212,164200,26038877170,2450,2450,2450,2450,0
|
|
20231212,164100,26038877170,2450,2450,2450,2450,0
|
|
20231212,164000,26038877170,2450,2450,2450,2450,0
|
|
20231212,163900,26038877170,2450,2450,2450,2450,0
|
|
20231212,163800,26038877170,2450,2450,2450,2450,0
|
|
20231212,163700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,163600,26038877170,2450,2450,2450,2450,0
|
|
20231212,163500,26038877170,2450,2450,2450,2450,0
|
|
20231212,163400,26038877170,2450,2450,2450,2450,0
|
|
20231212,163300,26038877170,2450,2450,2450,2450,0
|
|
20231212,163200,26038877170,2450,2450,2450,2450,0
|
|
20231212,163100,26038877170,2450,2450,2450,2450,0
|
|
20231212,163000,26038877170,2450,2450,2450,2450,0
|
|
20231212,162900,26038877170,2450,2450,2450,2450,0
|
|
20231212,162800,26038877170,2450,2450,2450,2450,0
|
|
20231212,162700,26038877170,2450,2450,2450,2450,0
|
|
20231212,162600,26038877170,2450,2450,2450,2450,0
|
|
20231212,162500,26038877170,2450,2450,2450,2450,0
|
|
20231212,162400,26038877170,2450,2450,2450,2450,0
|
|
20231212,162300,26038877170,2450,2450,2450,2450,0
|
|
20231212,162200,26038877170,2450,2450,2450,2450,0
|
|
20231212,162100,26038877170,2450,2450,2450,2450,0
|
|
20231212,162000,26038877170,2450,2450,2450,2450,0
|
|
20231212,161900,26038877170,2450,2450,2450,2450,0
|
|
20231212,161800,26038877170,2450,2450,2450,2450,0
|
|
20231212,161700,26038877170,2450,2450,2450,2450,0
|
|
20231212,161600,26038877170,2450,2450,2450,2450,0
|
|
20231212,161500,26038877170,2450,2450,2450,2450,0
|
|
20231212,161400,26038877170,2450,2450,2450,2450,0
|
|
20231212,161300,26038877170,2450,2450,2450,2450,0
|
|
20231212,161200,26038877170,2450,2450,2450,2450,0
|
|
20231212,161100,26038877170,2450,2450,2450,2450,0
|
|
20231212,161000,26038877170,2450,2450,2450,2450,0
|
|
20231212,160900,26038877170,2450,2450,2450,2450,0
|
|
20231212,160800,26038877170,2450,2450,2450,2450,0
|
|
20231212,160700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,160600,26038877170,2450,2450,2450,2450,0
|
|
20231212,160500,26038877170,2450,2450,2450,2450,0
|
|
20231212,160400,26038877170,2450,2450,2450,2450,0
|
|
20231212,160300,26038877170,2450,2450,2450,2450,0
|
|
20231212,160200,26038877170,2450,2450,2450,2450,0
|
|
20231212,160100,26038877170,2450,2450,2450,2450,0
|
|
20231212,160000,26038877170,2450,2450,2450,2450,0
|
|
20231212,155900,26038877170,2450,2450,2450,2450,0
|
|
20231212,155800,26038877170,2450,2450,2450,2450,0
|
|
20231212,155700,26038877170,2450,2450,2450,2450,0
|
|
20231212,155600,26038877170,2450,2450,2450,2450,0
|
|
20231212,155500,26038877170,2450,2450,2450,2450,0
|
|
20231212,155400,26038877170,2450,2450,2450,2450,0
|
|
20231212,155300,26038877170,2450,2450,2450,2450,0
|
|
20231212,155200,26038877170,2450,2450,2450,2450,0
|
|
20231212,155100,26038877170,2450,2450,2450,2450,0
|
|
20231212,155000,26038877170,2450,2450,2450,2450,0
|
|
20231212,154900,26038877170,2450,2450,2450,2450,0
|
|
20231212,154800,26038877170,2450,2450,2450,2450,0
|
|
20231212,154700,26038877170,2450,2450,2450,2450,0
|
|
20231212,154600,26038877170,2450,2450,2450,2450,0
|
|
20231212,154500,26038877170,2450,2450,2450,2450,0
|
|
20231212,154400,26038877170,2450,2450,2450,2450,0
|
|
20231212,154300,26038877170,2450,2450,2450,2450,0
|
|
20231212,154200,26038877170,2450,2450,2450,2450,0
|
|
20231212,154100,26038877170,2450,2450,2450,2450,0
|
|
20231212,154000,26038877170,2450,2450,2450,2450,0
|
|
20231212,153900,26038877170,2450,2450,2450,2450,0
|
|
20231212,153800,26038877170,2450,2450,2450,2450,0
|
|
20231212,153700,26038877170,2450,2450,2450,2450,72043
|
|
20231212,153600,26038877170,2450,2450,2450,2450,0
|
|
20231212,153500,26038877170,2450,2450,2450,2450,0
|
|
20231212,153400,26038877170,2450,2450,2450,2450,0
|
|
20231212,153300,26038877170,2450,2450,2450,2450,0
|
|
20231212,153200,26038877170,2450,2450,2450,2450,0
|
|
20231212,153100,26038877170,2450,2450,2450,2450,0
|
|
20231212,153000,26038877170,2450,2450,2450,2450,72043
|
|
20231212,152900,25862371820,2475,2475,2475,2475,0
|
|
20231212,152800,25862371820,2475,2475,2475,2475,0
|
|
20231212,152700,25862371820,2475,2475,2475,2475,0
|
|
20231212,152600,25862371820,2475,2475,2475,2475,0
|
|
20231212,152500,25862371820,2475,2475,2475,2475,0
|
|
20231212,152400,25862371820,2475,2475,2475,2475,0
|
|
20231212,152300,25862371820,2475,2475,2475,2475,0
|
|
20231212,152200,25862371820,2475,2475,2475,2475,0
|
|
20231212,152100,25862371820,2475,2475,2475,2475,0
|
|
20231212,152000,25862371820,2475,2475,2475,2475,0
|
|
20231212,151900,25862371820,2475,2470,2475,2465,13001
|
|
20231212,151800,25830258570,2470,2470,2475,2465,16291
|
|
20231212,151700,25790070385,2475,2475,2480,2470,9410
|
|
20231212,151600,25766777385,2475,2475,2480,2465,13662
|
|
20231212,151500,25732998860,2475,2475,2480,2465,12833
|
|
20231212,151400,25701231305,2475,2455,2475,2455,13031
|
|
20231212,151300,25669080950,2465,2470,2470,2455,12893
|
|
20231212,151200,25637319945,2470,2470,2475,2460,10681
|
|
20231212,151100,25610931190,2475,2450,2480,2450,7592
|
|
20231212,151000,25592194245,2460,2460,2465,2450,6512
|
|
20231212,150900,25576211235,2460,2470,2480,2455,18201
|
|
20231212,150800,25531242875,2465,2450,2480,2445,21372
|
|
20231212,150700,25478547165,2455,2465,2465,2445,29934
|
|
20231212,150600,25405061455,2465,2465,2470,2460,12545
|
|
20231212,150500,25374136480,2465,2475,2475,2445,51101
|
|
20231212,150400,25248674825,2475,2465,2485,2460,41024
|
|
20231212,150300,25147213255,2465,2475,2485,2465,101480
|
|
20231212,150200,24896430735,2485,2505,2510,2470,130986
|
|
20231212,150100,24571037840,2500,2545,2545,2500,130084
|
|
20231212,150000,24243634945,2540,2550,2565,2530,185796
|
|
20231212,145900,23770017345,2550,2490,2600,2485,575576
|
|
20231212,145800,22306209680,2490,2440,2490,2435,110893
|
|
20231212,145700,22033184560,2440,2440,2440,2430,6689
|
|
20231212,145600,22016871520,2440,2435,2440,2430,668
|
|
20231212,145500,22015244860,2440,2440,2440,2435,505
|
|
20231212,145400,22014015170,2435,2440,2440,2435,1576
|
|
20231212,145300,22010175835,2440,2435,2440,2435,1303
|
|
20231212,145200,22007000790,2435,2435,2435,2435,16
|
|
20231212,145100,22006961830,2420,2435,2435,2420,17814
|
|
20231212,145000,21963756425,2435,2440,2440,2435,1546
|
|
20231212,144900,21959985475,2440,2430,2440,2430,1734
|
|
20231212,144800,21955754545,2430,2435,2440,2430,948
|
|
20231212,144700,21953445725,2435,2435,2440,2430,2499
|
|
20231212,144600,21947361675,2435,2435,2435,2430,4068
|
|
20231212,144500,21937469685,2435,2435,2440,2435,1120
|
|
20231212,144400,21934742460,2435,2435,2440,2435,552
|
|
20231212,144300,21933398320,2440,2440,2440,2435,2605
|
|
20231212,144200,21927044750,2440,2440,2445,2435,3551
|
|
20231212,144100,21918379315,2445,2440,2445,2440,1018
|
|
20231212,144000,21915893840,2445,2445,2445,2440,1076
|
|
20231212,143900,21913265005,2445,2445,2445,2445,668
|
|
20231212,143800,21911631745,2445,2445,2445,2445,85
|
|
20231212,143700,21911423920,2440,2440,2445,2440,935
|
|
20231212,143600,21909141690,2445,2440,2450,2440,10966
|
|
20231212,143500,21882327180,2440,2425,2445,2425,19754
|
|
20231212,143400,21834154720,2430,2430,2430,2425,818
|
|
20231212,143300,21832167065,2430,2425,2430,2425,474
|
|
20231212,143200,21831017205,2430,2430,2430,2425,1310
|
|
20231212,143100,21827836060,2425,2430,2430,2425,1111
|
|
20231212,143000,21825141875,2425,2425,2430,2425,540
|
|
20231212,142900,21823830085,2430,2430,2430,2425,2238
|
|
20231212,142800,21818401840,2435,2430,2435,2425,896
|
|
20231212,142700,21816224500,2430,2435,2435,2430,460
|
|
20231212,142600,21815105915,2430,2430,2435,2430,157
|
|
20231212,142500,21814724270,2435,2430,2435,2430,5218
|
|
20231212,142400,21802043545,2430,2425,2430,2420,7671
|
|
20231212,142300,21783471070,2425,2425,2425,2420,125
|
|
20231212,142200,21783167995,2410,2420,2425,2410,8167
|
|
20231212,142100,21763403920,2415,2425,2425,2415,2175
|
|
20231212,142000,21758140145,2425,2420,2425,2410,3483
|
|
20231212,141900,21749711370,2405,2425,2425,2405,10272
|
|
20231212,141800,21724949655,2420,2425,2425,2420,3640
|
|
20231212,141700,21716140670,2420,2420,2425,2420,31
|
|
20231212,141600,21716065570,2425,2420,2425,2420,2735
|
|
20231212,141500,21709445210,2420,2425,2425,2415,5553
|
|
20231212,141400,21696030180,2415,2415,2425,2415,2235
|
|
20231212,141300,21690628485,2415,2425,2430,2415,3850
|
|
20231212,141200,21681281270,2430,2430,2430,2420,533
|
|
20231212,141100,21679987180,2430,2420,2430,2415,2196
|
|
20231212,141000,21674672245,2420,2430,2430,2420,11084
|
|
20231212,140900,21647817225,2430,2430,2430,2425,6657
|
|
20231212,140800,21631665225,2430,2430,2430,2425,2267
|
|
20231212,140700,21626167280,2425,2435,2435,2425,2629
|
|
20231212,140600,21619778080,2435,2430,2435,2425,6745
|
|
20231212,140500,21603390130,2430,2425,2430,2420,10288
|
|
20231212,140400,21578475220,2425,2420,2430,2420,5628
|
|
20231212,140300,21564815400,2430,2420,2430,2420,8510
|
|
20231212,140200,21544200720,2420,2425,2425,2420,1353
|
|
20231212,140100,21540923000,2425,2425,2425,2420,4316
|
|
20231212,140000,21530472050,2425,2425,2425,2420,1348
|
|
20231212,135900,21527207740,2420,2425,2425,2420,881
|
|
20231212,135800,21525072815,2425,2420,2425,2420,603
|
|
20231212,135700,21523610705,2430,2425,2430,2420,916
|
|
20231212,135600,21521393665,2420,2425,2430,2420,2963
|
|
20231212,135500,21514213865,2430,2430,2430,2425,310
|
|
20231212,135400,21513460600,2420,2430,2430,2420,2492
|
|
20231212,135300,21507418925,2425,2430,2430,2425,442
|
|
20231212,135200,21506347055,2425,2430,2430,2415,12167
|
|
20231212,135100,21476841525,2430,2420,2430,2420,5430
|
|
20231212,135000,21463686995,2420,2415,2420,2410,833
|
|
20231212,134900,21461676780,2415,2415,2420,2415,2685
|
|
20231212,134800,21455192500,2415,2415,2420,2415,974
|
|
20231212,134700,21452840120,2420,2420,2420,2420,143
|
|
20231212,134600,21452494060,2425,2420,2425,2420,1908
|
|
20231212,134500,21447875965,2420,2420,2420,2410,9012
|
|
20231212,134400,21426114510,2420,2410,2420,2410,1225
|
|
20231212,134300,21423160075,2410,2415,2420,2410,4881
|
|
20231212,134200,21411391955,2420,2420,2420,2415,741
|
|
20231212,134100,21409602390,2425,2415,2425,2415,411
|
|
20231212,134000,21408607895,2425,2420,2425,2410,2367
|
|
20231212,133900,21402900910,2420,2410,2420,2410,5571
|
|
20231212,133800,21389474740,2410,2420,2420,2410,7940
|
|
20231212,133700,21370321165,2420,2415,2420,2415,133
|
|
20231212,133600,21369999960,2415,2415,2420,2415,4676
|
|
20231212,133500,21358701650,2420,2420,2420,2415,730
|
|
20231212,133400,21356938290,2420,2420,2425,2415,860
|
|
20231212,133300,21354861180,2415,2415,2425,2415,768
|
|
20231212,133200,21353004955,2425,2425,2425,2415,4317
|
|
20231212,133100,21342563440,2425,2425,2425,2420,683
|
|
20231212,133000,21340909805,2425,2430,2430,2420,2675
|
|
20231212,132900,21334431255,2430,2425,2430,2425,1711
|
|
20231212,132800,21330279475,2430,2425,2430,2415,2970
|
|
20231212,132700,21323084685,2415,2420,2425,2415,7671
|
|
20231212,132600,21304542950,2415,2415,2420,2415,1700
|
|
20231212,132500,21300432430,2415,2420,2430,2415,3729
|
|
20231212,132400,21291424985,2420,2430,2430,2415,782
|
|
20231212,132300,21289533930,2430,2430,2430,2415,2900
|
|
20231212,132200,21282513240,2430,2430,2435,2425,2557
|
|
20231212,132100,21276307255,2430,2430,2435,2430,1381
|
|
20231212,132000,21272950955,2430,2435,2440,2430,2539
|
|
20231212,131900,21266769660,2435,2440,2445,2435,1118
|
|
20231212,131800,21264045300,2440,2445,2445,2435,2813
|
|
20231212,131700,21257182705,2445,2435,2445,2430,7694
|
|
20231212,131600,21238413695,2435,2440,2440,2435,2456
|
|
20231212,131500,21232430830,2440,2435,2440,2430,1996
|
|
20231212,131400,21227564170,2440,2440,2440,2435,1662
|
|
20231212,131300,21223511415,2440,2435,2440,2430,13042
|
|
20231212,131200,21191724530,2435,2410,2435,2410,9007
|
|
20231212,131100,21169884460,2420,2420,2420,2420,222
|
|
20231212,131000,21169347220,2420,2425,2425,2405,6225
|
|
20231212,130900,21154358895,2420,2425,2430,2415,1243
|
|
20231212,130800,21151351770,2425,2430,2430,2415,1465
|
|
20231212,130700,21147796155,2415,2430,2430,2415,1152
|
|
20231212,130600,21145012355,2430,2415,2430,2410,1091
|
|
20231212,130500,21142376075,2415,2405,2415,2405,11346
|
|
20231212,130400,21115039110,2405,2405,2410,2405,5708
|
|
20231212,130300,21101308390,2405,2420,2425,2405,13218
|
|
20231212,130200,21069406055,2425,2430,2430,2425,2505
|
|
20231212,130100,21063330175,2430,2430,2435,2425,2361
|
|
20231212,130000,21057596670,2430,2435,2435,2420,8518
|
|
20231212,125900,21036921370,2435,2435,2435,2435,2602
|
|
20231212,125800,21030585500,2430,2435,2435,2425,2488
|
|
20231212,125700,21024541590,2435,2435,2435,2430,1267
|
|
20231212,125600,21021461945,2435,2440,2440,2430,4405
|
|
20231212,125500,21010741535,2435,2435,2440,2430,3897
|
|
20231212,125400,21001249120,2435,2425,2440,2425,8165
|
|
20231212,125300,20981398190,2425,2425,2430,2420,3973
|
|
20231212,125200,20971775970,2425,2420,2430,2420,1153
|
|
20231212,125100,20968981800,2425,2430,2430,2420,1944
|
|
20231212,125000,20964269155,2430,2425,2430,2425,3287
|
|
20231212,124900,20956293730,2425,2425,2425,2420,1261
|
|
20231212,124800,20953236305,2425,2425,2425,2420,3405
|
|
20231212,124700,20944986435,2425,2430,2430,2425,18205
|
|
20231212,124600,20900822915,2435,2435,2435,2435,1767
|
|
20231212,124500,20896520270,2435,2435,2440,2430,5994
|
|
20231212,124400,20881927800,2435,2430,2435,2430,16900
|
|
20231212,124300,20840852915,2435,2440,2445,2430,21252
|
|
20231212,124200,20789056000,2435,2430,2445,2430,27029
|
|
20231212,124100,20723131595,2435,2425,2435,2425,10807
|
|
20231212,124000,20696874165,2430,2420,2430,2420,1069
|
|
20231212,123900,20694278595,2425,2430,2430,2420,10117
|
|
20231212,123800,20669737650,2425,2430,2430,2425,13988
|
|
20231212,123700,20635809765,2430,2430,2435,2425,17175
|
|
20231212,123600,20594078075,2430,2430,2435,2425,11395
|
|
20231212,123500,20566392050,2430,2420,2430,2420,21149
|
|
20231212,123400,20515092985,2420,2410,2420,2410,3765
|
|
20231212,123300,20505996365,2415,2415,2415,2410,2137
|
|
20231212,123200,20500841030,2415,2415,2415,2410,2821
|
|
20231212,123100,20494031890,2410,2420,2420,2410,9391
|
|
20231212,123000,20471357930,2415,2415,2420,2410,3671
|
|
20231212,122900,20462492795,2415,2415,2415,2415,3434
|
|
20231212,122800,20454199685,2415,2405,2415,2400,5708
|
|
20231212,122700,20440459265,2405,2405,2405,2400,6052
|
|
20231212,122600,20425929380,2400,2405,2405,2400,10879
|
|
20231212,122500,20399813170,2405,2415,2415,2400,11445
|
|
20231212,122400,20372287610,2415,2400,2415,2400,28648
|
|
20231212,122300,20303233610,2400,2410,2410,2390,41477
|
|
20231212,122200,20203855260,2415,2410,2415,2395,28108
|
|
20231212,122100,20136347545,2410,2415,2415,2405,14315
|
|
20231212,122000,20101904355,2410,2410,2415,2405,8918
|
|
20231212,121900,20080409030,2415,2420,2425,2405,18732
|
|
20231212,121800,20035217035,2420,2415,2425,2410,45536
|
|
20231212,121700,19925370085,2415,2430,2430,2415,51684
|
|
20231212,121600,19800344525,2430,2435,2435,2425,12928
|
|
20231212,121500,19768963680,2435,2435,2440,2425,37979
|
|
20231212,121400,19676693145,2430,2435,2440,2430,11195
|
|
20231212,121300,19649472300,2440,2435,2440,2430,15280
|
|
20231212,121200,19612338770,2435,2440,2445,2430,12261
|
|
20231212,121100,19582475320,2440,2440,2445,2435,11047
|
|
20231212,121000,19555541660,2440,2455,2455,2440,15961
|
|
20231212,120900,19516549855,2455,2455,2460,2450,6950
|
|
20231212,120800,19499514720,2455,2455,2460,2450,7369
|
|
20231212,120700,19481429355,2455,2455,2460,2450,4916
|
|
20231212,120600,19469378410,2455,2455,2460,2450,4478
|
|
20231212,120500,19458388255,2455,2465,2465,2455,1910
|
|
20231212,120400,19453695365,2455,2455,2465,2455,2415
|
|
20231212,120300,19447761500,2455,2460,2460,2450,2822
|
|
20231212,120200,19440832735,2460,2460,2460,2455,503
|
|
20231212,120100,19439595400,2460,2460,2460,2450,2115
|
|
20231212,120000,19434402460,2460,2455,2460,2455,1583
|
|
20231212,115900,19430510980,2455,2455,2465,2455,7279
|
|
20231212,115800,19412624860,2460,2455,2465,2455,2478
|
|
20231212,115700,19406523845,2465,2455,2465,2450,6091
|
|
20231212,115600,19391540245,2455,2450,2455,2450,1565
|
|
20231212,115500,19387702590,2455,2455,2465,2455,2120
|
|
20231212,115400,19382497975,2455,2455,2465,2450,4804
|
|
20231212,115300,19370688430,2455,2465,2465,2450,15275
|
|
20231212,115200,19333151455,2465,2465,2470,2460,964
|
|
20231212,115100,19330774390,2465,2465,2470,2460,3456
|
|
20231212,115000,19322248155,2465,2465,2470,2460,16939
|
|
20231212,114900,19280481955,2465,2460,2475,2460,25752
|
|
20231212,114800,19216978825,2460,2455,2460,2450,5605
|
|
20231212,114700,19203215725,2455,2450,2455,2450,795
|
|
20231212,114600,19201266415,2455,2450,2455,2450,842
|
|
20231212,114500,19199200020,2455,2450,2455,2445,3189
|
|
20231212,114400,19191382470,2455,2450,2455,2440,17061
|
|
20231212,114300,19149656400,2450,2445,2450,2445,17798
|
|
20231212,114200,19106080580,2450,2455,2460,2445,17483
|
|
20231212,114100,19063221205,2460,2460,2460,2455,3031
|
|
20231212,114000,19055767670,2460,2455,2460,2450,3839
|
|
20231212,113900,19046335180,2450,2455,2455,2450,14719
|
|
20231212,113800,19010251820,2460,2455,2460,2450,20701
|
|
20231212,113700,18959469575,2455,2455,2465,2450,48776
|
|
20231212,113600,18839777755,2455,2465,2470,2455,27660
|
|
20231212,113500,18771707105,2470,2465,2470,2465,4017
|
|
20231212,113400,18761803825,2465,2470,2470,2465,8210
|
|
20231212,113300,18741546220,2470,2465,2470,2460,34985
|
|
20231212,113200,18655311200,2465,2470,2475,2465,22919
|
|
20231212,113100,18598733630,2470,2475,2480,2470,15252
|
|
20231212,113000,18561000410,2480,2475,2480,2475,12419
|
|
20231212,112900,18530216725,2475,2480,2485,2475,8656
|
|
20231212,112800,18508750160,2480,2485,2485,2480,6832
|
|
20231212,112700,18491805210,2485,2475,2485,2475,13434
|
|
20231212,112600,18458519950,2480,2480,2480,2475,8684
|
|
20231212,112500,18436989415,2480,2485,2485,2475,12264
|
|
20231212,112400,18406573820,2485,2480,2490,2480,7748
|
|
20231212,112300,18387347640,2480,2490,2490,2480,26487
|
|
20231212,112200,18321497320,2495,2490,2495,2485,12133
|
|
20231212,112100,18291279545,2485,2475,2490,2475,22941
|
|
20231212,112000,18234311720,2475,2475,2485,2475,5901
|
|
20231212,111900,18219680700,2475,2480,2485,2475,12002
|
|
20231212,111800,18189942425,2480,2490,2490,2475,25289
|
|
20231212,111700,18127237710,2480,2480,2490,2480,14581
|
|
20231212,111600,18091014645,2485,2480,2485,2480,6875
|
|
20231212,111500,18073951230,2480,2480,2490,2480,22619
|
|
20231212,111400,18017769130,2480,2475,2480,2475,3830
|
|
20231212,111300,18008286445,2470,2475,2490,2470,36876
|
|
20231212,111200,17916953175,2475,2475,2480,2470,36177
|
|
20231212,111100,17827430840,2480,2485,2485,2470,68703
|
|
20231212,111000,17657415915,2485,2495,2495,2480,29774
|
|
20231212,110900,17583473515,2495,2490,2500,2480,40824
|
|
20231212,110800,17481939315,2490,2500,2505,2480,96651
|
|
20231212,110700,17241587780,2500,2510,2510,2500,43996
|
|
20231212,110600,17131431385,2510,2520,2525,2500,62324
|
|
20231212,110500,16974925740,2520,2550,2550,2510,59369
|
|
20231212,110400,16824836740,2545,2545,2550,2535,12644
|
|
20231212,110300,16792635935,2540,2555,2560,2530,32423
|
|
20231212,110200,16710263100,2545,2545,2555,2525,32101
|
|
20231212,110100,16628893915,2545,2555,2560,2535,40574
|
|
20231212,110000,16525524900,2555,2545,2570,2540,82299
|
|
20231212,105900,16315134565,2540,2530,2550,2530,42474
|
|
20231212,105800,16207242115,2535,2520,2535,2515,39908
|
|
20231212,105700,16106424470,2520,2525,2525,2505,32408
|
|
20231212,105600,16024979340,2525,2535,2540,2505,58944
|
|
20231212,105500,15876406550,2540,2550,2550,2525,29236
|
|
20231212,105400,15802239305,2535,2560,2560,2505,131820
|
|
20231212,105300,15469014380,2555,2535,2560,2530,83321
|
|
20231212,105200,15257018750,2535,2530,2540,2495,143933
|
|
20231212,105100,14895328965,2535,2615,2615,2510,291921
|
|
20231212,105000,14149453160,2605,2635,2640,2605,79046
|
|
20231212,104900,13942017715,2635,2640,2645,2600,144913
|
|
20231212,104800,13562554700,2640,2620,2645,2605,109374
|
|
20231212,104700,13275757865,2620,2615,2620,2605,83347
|
|
20231212,104600,13057927510,2610,2605,2620,2605,42354
|
|
20231212,104500,12947284145,2610,2600,2620,2600,114659
|
|
20231212,104400,12648098845,2600,2600,2640,2590,211937
|
|
20231212,104300,12094513930,2600,2645,2670,2595,444076
|
|
20231212,104200,10922374955,2650,2610,2650,2600,218829
|
|
20231212,104100,10348923265,2610,2585,2625,2585,126444
|
|
20231212,104000,10018749630,2590,2570,2630,2570,326319
|
|
20231212,103900,9167934440,2580,2570,2595,2565,90130
|
|
20231212,103800,8935297550,2570,2565,2605,2560,138592
|
|
20231212,103700,8577498625,2565,2595,2595,2540,123377
|
|
20231212,103600,8260945275,2595,2600,2610,2575,148494
|
|
20231212,103500,7875591955,2600,2565,2600,2555,229597
|
|
20231212,103400,7282314735,2570,2515,2575,2510,194381
|
|
20231212,103300,6785803655,2510,2500,2545,2500,79280
|
|
20231212,103200,6585769815,2500,2500,2525,2485,75656
|
|
20231212,103100,6396439935,2500,2500,2500,2470,83473
|
|
20231212,103000,6189241790,2495,2485,2535,2480,181061
|
|
20231212,102900,5734929990,2485,2530,2530,2480,207254
|
|
20231212,102800,5216311085,2525,2565,2580,2510,223465
|
|
20231212,102700,4647493955,2580,2580,2625,2540,429656
|
|
20231212,102600,3535135150,2580,2465,2590,2450,580125
|
|
20231212,102500,2060571685,2460,2485,2515,2425,319597
|
|
20231212,102400,1266981330,2470,2470,2470,2470,0
|
|
20231212,102300,1266981330,2470,2385,2470,2375,137770
|
|
20231212,102200,931072200,2375,2355,2420,2350,138661
|
|
20231212,102100,599422265,2360,2360,2360,2350,1870
|
|
20231212,102000,595015420,2360,2345,2360,2345,5346
|
|
20231212,101900,582441055,2350,2355,2355,2345,1916
|
|
20231212,101800,577939865,2345,2350,2360,2345,4196
|
|
20231212,101700,568078270,2355,2340,2360,2340,2866
|
|
20231212,101600,561342640,2345,2355,2355,2340,745
|
|
20231212,101500,559595320,2355,2360,2360,2340,16626
|
|
20231212,101400,520511690,2360,2340,2360,2340,7723
|
|
20231212,101300,502336650,2340,2355,2355,2325,12628
|
|
20231212,101200,472753545,2355,2365,2375,2350,23729
|
|
20231212,101100,416661840,2365,2325,2370,2325,33485
|
|
20231212,101000,338182330,2320,2330,2330,2320,16025
|
|
20231212,100900,300937570,2325,2320,2325,2315,4208
|
|
20231212,100800,291157055,2320,2315,2320,2315,6246
|
|
20231212,100700,276677300,2310,2310,2315,2305,2604
|
|
20231212,100600,270656835,2310,2315,2315,2310,1912
|
|
20231212,100500,266239765,2310,2315,2315,2310,5061
|
|
20231212,100400,254527325,2310,2310,2315,2310,1357
|
|
20231212,100300,251392590,2310,2310,2310,2300,2040
|
|
20231212,100200,246699490,2300,2300,2315,2300,897
|
|
20231212,100100,244627095,2300,2300,2320,2300,682
|
|
20231212,100000,243055985,2300,2275,2315,2275,14602
|
|
20231212,095900,209485070,2285,2275,2285,2275,136
|
|
20231212,095800,209174570,2285,2275,2285,2275,91
|
|
20231212,095700,208967515,2275,2275,2275,2275,52
|
|
20231212,095600,208849215,2285,2285,2285,2285,100
|
|
20231212,095500,208620715,2285,2285,2285,2280,15
|
|
20231212,095400,208586460,2275,2285,2285,2275,91
|
|
20231212,095300,208378715,2285,2280,2285,2280,300
|
|
20231212,095200,207694360,2280,2280,2280,2280,0
|
|
20231212,095100,207694360,2280,2280,2280,2280,0
|
|
20231212,095000,207694360,2280,2280,2280,2280,314
|
|
20231212,094900,206978440,2280,2280,2280,2275,1714
|
|
20231212,094800,203078800,2280,2280,2280,2275,16
|
|
20231212,094700,203042330,2275,2275,2275,2275,825
|
|
20231212,094600,201165455,2275,2280,2280,2275,1391
|
|
20231212,094500,198000925,2280,2275,2280,2275,134
|
|
20231212,094400,197695570,2275,2275,2275,2275,1000
|
|
20231212,094300,195420570,2275,2280,2280,2275,958
|
|
20231212,094200,193238830,2280,2280,2280,2280,0
|
|
20231212,094100,193238830,2280,2275,2280,2275,398
|
|
20231212,094000,192333160,2275,2275,2275,2275,5437
|
|
20231212,093900,179963985,2280,2280,2280,2280,0
|
|
20231212,093800,179963985,2280,2275,2280,2275,7
|
|
20231212,093700,179948055,2285,2275,2285,2275,231
|
|
20231212,093600,179422510,2280,2280,2280,2280,2184
|
|
20231212,093500,174442990,2280,2280,2280,2280,114
|
|
20231212,093400,174183070,2280,2280,2285,2280,2404
|
|
20231212,093300,168701945,2285,2285,2285,2285,2
|
|
20231212,093200,168697375,2285,2285,2285,2285,50
|
|
20231212,093100,168583125,2285,2285,2285,2285,5080
|
|
20231212,093000,156975325,2285,2285,2290,2285,1963
|
|
20231212,092900,152489715,2285,2280,2285,2280,1458
|
|
20231212,092800,149165435,2285,2280,2285,2280,426
|
|
20231212,092700,148194150,2290,2285,2290,2280,4020
|
|
20231212,092600,139028365,2285,2285,2285,2285,500
|
|
20231212,092500,137885865,2285,2280,2285,2280,34
|
|
20231212,092400,137808340,2285,2285,2285,2285,0
|
|
20231212,092300,137808340,2285,2285,2285,2285,712
|
|
20231212,092200,136181420,2285,2290,2290,2285,21
|
|
20231212,092100,136133430,2290,2290,2290,2290,0
|
|
20231212,092000,136133430,2290,2295,2295,2290,1104
|
|
20231212,091900,133604755,2295,2285,2295,2280,5527
|
|
20231212,091800,120966830,2285,2290,2290,2285,1372
|
|
20231212,091700,117831695,2290,2290,2295,2290,532
|
|
20231212,091600,116613350,2290,2290,2295,2290,630
|
|
20231212,091500,115170645,2290,2290,2290,2285,375
|
|
20231212,091400,114312490,2285,2285,2285,2280,1177
|
|
20231212,091300,111623545,2285,2280,2285,2280,113
|
|
20231212,091200,111365705,2280,2285,2285,2280,1943
|
|
20231212,091100,106935590,2285,2285,2285,2280,189
|
|
20231212,091000,106504560,2285,2290,2290,2285,1424
|
|
20231212,090900,103250615,2290,2290,2290,2285,838
|
|
20231212,090800,101334195,2290,2300,2300,2285,1748
|
|
20231212,090700,97323225,2295,2285,2300,2280,4619
|
|
20231212,090600,86744770,2285,2275,2285,2275,17006
|
|
20231212,090500,47900870,2275,2270,2275,2265,110
|
|
20231212,090400,47651220,2265,2280,2280,2265,115
|
|
20231212,090300,47390445,2280,2285,2285,2280,103
|
|
20231212,090200,47155590,2285,2260,2285,2260,9917
|
|
20231212,090100,24693220,2255,2255,2255,2255,6032
|
|
20231212,090000,11091060,2255,2250,2255,2250,4929
|