611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,190700,4248303225,2750,2750,2750,2750,0
|
|
20231215,190600,4248303225,2750,2750,2750,2750,0
|
|
20231215,190500,4248303225,2750,2750,2750,2750,0
|
|
20231215,190400,4248303225,2750,2750,2750,2750,0
|
|
20231215,190300,4248303225,2750,2750,2750,2750,0
|
|
20231215,190200,4248303225,2750,2750,2750,2750,0
|
|
20231215,190100,4248303225,2750,2750,2750,2750,0
|
|
20231215,190000,4248303225,2750,2750,2750,2750,0
|
|
20231215,185900,4248303225,2750,2750,2750,2750,0
|
|
20231215,185800,4248303225,2750,2750,2750,2750,0
|
|
20231215,185700,4248303225,2750,2750,2750,2750,0
|
|
20231215,185600,4248303225,2750,2750,2750,2750,0
|
|
20231215,185500,4248303225,2750,2750,2750,2750,0
|
|
20231215,185400,4248303225,2750,2750,2750,2750,0
|
|
20231215,185300,4248303225,2750,2750,2750,2750,0
|
|
20231215,185200,4248303225,2750,2750,2750,2750,0
|
|
20231215,185100,4248303225,2750,2750,2750,2750,0
|
|
20231215,185000,4248303225,2750,2750,2750,2750,0
|
|
20231215,184900,4248303225,2750,2750,2750,2750,0
|
|
20231215,184800,4248303225,2750,2750,2750,2750,0
|
|
20231215,184700,4248303225,2750,2750,2750,2750,0
|
|
20231215,184600,4248303225,2750,2750,2750,2750,0
|
|
20231215,184500,4248303225,2750,2750,2750,2750,0
|
|
20231215,184400,4248303225,2750,2750,2750,2750,0
|
|
20231215,184300,4248303225,2750,2750,2750,2750,0
|
|
20231215,184200,4248303225,2750,2750,2750,2750,0
|
|
20231215,184100,4248303225,2750,2750,2750,2750,0
|
|
20231215,184000,4248303225,2750,2750,2750,2750,0
|
|
20231215,183900,4248303225,2750,2750,2750,2750,0
|
|
20231215,183800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,183700,4248303225,2750,2750,2750,2750,0
|
|
20231215,183600,4248303225,2750,2750,2750,2750,0
|
|
20231215,183500,4248303225,2750,2750,2750,2750,0
|
|
20231215,183400,4248303225,2750,2750,2750,2750,0
|
|
20231215,183300,4248303225,2750,2750,2750,2750,0
|
|
20231215,183200,4248303225,2750,2750,2750,2750,0
|
|
20231215,183100,4248303225,2750,2750,2750,2750,0
|
|
20231215,183000,4248303225,2750,2750,2750,2750,0
|
|
20231215,182900,4248303225,2750,2750,2750,2750,0
|
|
20231215,182800,4248303225,2750,2750,2750,2750,0
|
|
20231215,182700,4248303225,2750,2750,2750,2750,0
|
|
20231215,182600,4248303225,2750,2750,2750,2750,0
|
|
20231215,182500,4248303225,2750,2750,2750,2750,0
|
|
20231215,182400,4248303225,2750,2750,2750,2750,0
|
|
20231215,182300,4248303225,2750,2750,2750,2750,0
|
|
20231215,182200,4248303225,2750,2750,2750,2750,0
|
|
20231215,182100,4248303225,2750,2750,2750,2750,0
|
|
20231215,182000,4248303225,2750,2750,2750,2750,0
|
|
20231215,181900,4248303225,2750,2750,2750,2750,0
|
|
20231215,181800,4248303225,2750,2750,2750,2750,0
|
|
20231215,181700,4248303225,2750,2750,2750,2750,0
|
|
20231215,181600,4248303225,2750,2750,2750,2750,0
|
|
20231215,181500,4248303225,2750,2750,2750,2750,0
|
|
20231215,181400,4248303225,2750,2750,2750,2750,0
|
|
20231215,181300,4248303225,2750,2750,2750,2750,0
|
|
20231215,181200,4248303225,2750,2750,2750,2750,0
|
|
20231215,181100,4248303225,2750,2750,2750,2750,0
|
|
20231215,181000,4248303225,2750,2750,2750,2750,0
|
|
20231215,180900,4248303225,2750,2750,2750,2750,0
|
|
20231215,180800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,180700,4248303225,2750,2750,2750,2750,0
|
|
20231215,180600,4248303225,2750,2750,2750,2750,0
|
|
20231215,180500,4248303225,2750,2750,2750,2750,0
|
|
20231215,180400,4248303225,2750,2750,2750,2750,0
|
|
20231215,180300,4248303225,2750,2750,2750,2750,0
|
|
20231215,180200,4248303225,2750,2750,2750,2750,0
|
|
20231215,180100,4248303225,2750,2750,2750,2750,0
|
|
20231215,180000,4248303225,2750,2750,2750,2750,0
|
|
20231215,175900,4248303225,2750,2750,2750,2750,0
|
|
20231215,175800,4248303225,2750,2750,2750,2750,0
|
|
20231215,175700,4248303225,2750,2750,2750,2750,0
|
|
20231215,175600,4248303225,2750,2750,2750,2750,0
|
|
20231215,175500,4248303225,2750,2750,2750,2750,0
|
|
20231215,175400,4248303225,2750,2750,2750,2750,0
|
|
20231215,175300,4248303225,2750,2750,2750,2750,0
|
|
20231215,175200,4248303225,2750,2750,2750,2750,0
|
|
20231215,175100,4248303225,2750,2750,2750,2750,0
|
|
20231215,175000,4248303225,2750,2750,2750,2750,0
|
|
20231215,174900,4248303225,2750,2750,2750,2750,0
|
|
20231215,174800,4248303225,2750,2750,2750,2750,0
|
|
20231215,174700,4248303225,2750,2750,2750,2750,0
|
|
20231215,174600,4248303225,2750,2750,2750,2750,0
|
|
20231215,174500,4248303225,2750,2750,2750,2750,0
|
|
20231215,174400,4248303225,2750,2750,2750,2750,0
|
|
20231215,174300,4248303225,2750,2750,2750,2750,0
|
|
20231215,174200,4248303225,2750,2750,2750,2750,0
|
|
20231215,174100,4248303225,2750,2750,2750,2750,0
|
|
20231215,174000,4248303225,2750,2750,2750,2750,0
|
|
20231215,173900,4248303225,2750,2750,2750,2750,0
|
|
20231215,173800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,173700,4248303225,2750,2750,2750,2750,0
|
|
20231215,173600,4248303225,2750,2750,2750,2750,0
|
|
20231215,173500,4248303225,2750,2750,2750,2750,0
|
|
20231215,173400,4248303225,2750,2750,2750,2750,0
|
|
20231215,173300,4248303225,2750,2750,2750,2750,0
|
|
20231215,173200,4248303225,2750,2750,2750,2750,0
|
|
20231215,173100,4248303225,2750,2750,2750,2750,0
|
|
20231215,173000,4248303225,2750,2750,2750,2750,0
|
|
20231215,172900,4248303225,2750,2750,2750,2750,0
|
|
20231215,172800,4248303225,2750,2750,2750,2750,0
|
|
20231215,172700,4248303225,2750,2750,2750,2750,0
|
|
20231215,172600,4248303225,2750,2750,2750,2750,0
|
|
20231215,172500,4248303225,2750,2750,2750,2750,0
|
|
20231215,172400,4248303225,2750,2750,2750,2750,0
|
|
20231215,172300,4248303225,2750,2750,2750,2750,0
|
|
20231215,172200,4248303225,2750,2750,2750,2750,0
|
|
20231215,172100,4248303225,2750,2750,2750,2750,0
|
|
20231215,172000,4248303225,2750,2750,2750,2750,0
|
|
20231215,171900,4248303225,2750,2750,2750,2750,0
|
|
20231215,171800,4248303225,2750,2750,2750,2750,0
|
|
20231215,171700,4248303225,2750,2750,2750,2750,0
|
|
20231215,171600,4248303225,2750,2750,2750,2750,0
|
|
20231215,171500,4248303225,2750,2750,2750,2750,0
|
|
20231215,171400,4248303225,2750,2750,2750,2750,0
|
|
20231215,171300,4248303225,2750,2750,2750,2750,0
|
|
20231215,171200,4248303225,2750,2750,2750,2750,0
|
|
20231215,171100,4248303225,2750,2750,2750,2750,0
|
|
20231215,171000,4248303225,2750,2750,2750,2750,0
|
|
20231215,170900,4248303225,2750,2750,2750,2750,0
|
|
20231215,170800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,170700,4248303225,2750,2750,2750,2750,0
|
|
20231215,170600,4248303225,2750,2750,2750,2750,0
|
|
20231215,170500,4248303225,2750,2750,2750,2750,0
|
|
20231215,170400,4248303225,2750,2750,2750,2750,0
|
|
20231215,170300,4248303225,2750,2750,2750,2750,0
|
|
20231215,170200,4248303225,2750,2750,2750,2750,0
|
|
20231215,170100,4248303225,2750,2750,2750,2750,0
|
|
20231215,170000,4248303225,2750,2750,2750,2750,0
|
|
20231215,165900,4248303225,2750,2750,2750,2750,0
|
|
20231215,165800,4248303225,2750,2750,2750,2750,0
|
|
20231215,165700,4248303225,2750,2750,2750,2750,0
|
|
20231215,165600,4248303225,2750,2750,2750,2750,0
|
|
20231215,165500,4248303225,2750,2750,2750,2750,0
|
|
20231215,165400,4248303225,2750,2750,2750,2750,0
|
|
20231215,165300,4248303225,2750,2750,2750,2750,0
|
|
20231215,165200,4248303225,2750,2750,2750,2750,0
|
|
20231215,165100,4248303225,2750,2750,2750,2750,0
|
|
20231215,165000,4248303225,2750,2750,2750,2750,0
|
|
20231215,164900,4248303225,2750,2750,2750,2750,0
|
|
20231215,164800,4248303225,2750,2750,2750,2750,0
|
|
20231215,164700,4248303225,2750,2750,2750,2750,0
|
|
20231215,164600,4248303225,2750,2750,2750,2750,0
|
|
20231215,164500,4248303225,2750,2750,2750,2750,0
|
|
20231215,164400,4248303225,2750,2750,2750,2750,0
|
|
20231215,164300,4248303225,2750,2750,2750,2750,0
|
|
20231215,164200,4248303225,2750,2750,2750,2750,0
|
|
20231215,164100,4248303225,2750,2750,2750,2750,0
|
|
20231215,164000,4248303225,2750,2750,2750,2750,0
|
|
20231215,163900,4248303225,2750,2750,2750,2750,0
|
|
20231215,163800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,163700,4248303225,2750,2750,2750,2750,0
|
|
20231215,163600,4248303225,2750,2750,2750,2750,0
|
|
20231215,163500,4248303225,2750,2750,2750,2750,0
|
|
20231215,163400,4248303225,2750,2750,2750,2750,0
|
|
20231215,163300,4248303225,2750,2750,2750,2750,0
|
|
20231215,163200,4248303225,2750,2750,2750,2750,0
|
|
20231215,163100,4248303225,2750,2750,2750,2750,0
|
|
20231215,163000,4248303225,2750,2750,2750,2750,0
|
|
20231215,162900,4248303225,2750,2750,2750,2750,0
|
|
20231215,162800,4248303225,2750,2750,2750,2750,0
|
|
20231215,162700,4248303225,2750,2750,2750,2750,0
|
|
20231215,162600,4248303225,2750,2750,2750,2750,0
|
|
20231215,162500,4248303225,2750,2750,2750,2750,0
|
|
20231215,162400,4248303225,2750,2750,2750,2750,0
|
|
20231215,162300,4248303225,2750,2750,2750,2750,0
|
|
20231215,162200,4248303225,2750,2750,2750,2750,0
|
|
20231215,162100,4248303225,2750,2750,2750,2750,0
|
|
20231215,162000,4248303225,2750,2750,2750,2750,0
|
|
20231215,161900,4248303225,2750,2750,2750,2750,0
|
|
20231215,161800,4248303225,2750,2750,2750,2750,0
|
|
20231215,161700,4248303225,2750,2750,2750,2750,0
|
|
20231215,161600,4248303225,2750,2750,2750,2750,0
|
|
20231215,161500,4248303225,2750,2750,2750,2750,0
|
|
20231215,161400,4248303225,2750,2750,2750,2750,0
|
|
20231215,161300,4248303225,2750,2750,2750,2750,0
|
|
20231215,161200,4248303225,2750,2750,2750,2750,0
|
|
20231215,161100,4248303225,2750,2750,2750,2750,0
|
|
20231215,161000,4248303225,2750,2750,2750,2750,0
|
|
20231215,160900,4248303225,2750,2750,2750,2750,0
|
|
20231215,160800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,160700,4248303225,2750,2750,2750,2750,0
|
|
20231215,160600,4248303225,2750,2750,2750,2750,0
|
|
20231215,160500,4248303225,2750,2750,2750,2750,0
|
|
20231215,160400,4248303225,2750,2750,2750,2750,0
|
|
20231215,160300,4248303225,2750,2750,2750,2750,0
|
|
20231215,160200,4248303225,2750,2750,2750,2750,0
|
|
20231215,160100,4248303225,2750,2750,2750,2750,0
|
|
20231215,160000,4248303225,2750,2750,2750,2750,0
|
|
20231215,155900,4248303225,2750,2750,2750,2750,0
|
|
20231215,155800,4248303225,2750,2750,2750,2750,0
|
|
20231215,155700,4248303225,2750,2750,2750,2750,0
|
|
20231215,155600,4248303225,2750,2750,2750,2750,0
|
|
20231215,155500,4248303225,2750,2750,2750,2750,0
|
|
20231215,155400,4248303225,2750,2750,2750,2750,0
|
|
20231215,155300,4248303225,2750,2750,2750,2750,0
|
|
20231215,155200,4248303225,2750,2750,2750,2750,0
|
|
20231215,155100,4248303225,2750,2750,2750,2750,0
|
|
20231215,155000,4248303225,2750,2750,2750,2750,0
|
|
20231215,154900,4248303225,2750,2750,2750,2750,0
|
|
20231215,154800,4248303225,2750,2750,2750,2750,0
|
|
20231215,154700,4248303225,2750,2750,2750,2750,0
|
|
20231215,154600,4248303225,2750,2750,2750,2750,0
|
|
20231215,154500,4248303225,2750,2750,2750,2750,0
|
|
20231215,154400,4248303225,2750,2750,2750,2750,0
|
|
20231215,154300,4248303225,2750,2750,2750,2750,0
|
|
20231215,154200,4248303225,2750,2750,2750,2750,0
|
|
20231215,154100,4248303225,2750,2750,2750,2750,0
|
|
20231215,154000,4248303225,2750,2750,2750,2750,0
|
|
20231215,153900,4248303225,2750,2750,2750,2750,0
|
|
20231215,153800,4248303225,2750,2750,2750,2750,18060
|
|
20231215,153700,4248303225,2750,2750,2750,2750,0
|
|
20231215,153600,4248303225,2750,2750,2750,2750,0
|
|
20231215,153500,4248303225,2750,2750,2750,2750,0
|
|
20231215,153400,4248303225,2750,2750,2750,2750,0
|
|
20231215,153300,4248303225,2750,2750,2750,2750,0
|
|
20231215,153200,4248303225,2750,2750,2750,2750,0
|
|
20231215,153100,4248303225,2750,2750,2750,2750,0
|
|
20231215,153000,4248303225,2750,2750,2750,2750,18060
|
|
20231215,152900,4198638225,2750,2750,2750,2750,0
|
|
20231215,152800,4198638225,2750,2750,2750,2750,0
|
|
20231215,152700,4198638225,2750,2750,2750,2750,0
|
|
20231215,152600,4198638225,2750,2750,2750,2750,0
|
|
20231215,152500,4198638225,2750,2750,2750,2750,0
|
|
20231215,152400,4198638225,2750,2750,2750,2750,0
|
|
20231215,152300,4198638225,2750,2750,2750,2750,0
|
|
20231215,152200,4198638225,2750,2750,2750,2750,0
|
|
20231215,152100,4198638225,2750,2750,2750,2750,0
|
|
20231215,152000,4198638225,2750,2750,2750,2750,0
|
|
20231215,151900,4198638225,2750,2750,2755,2745,2514
|
|
20231215,151800,4191725750,2755,2750,2755,2745,2427
|
|
20231215,151700,4185051990,2750,2750,2750,2750,1321
|
|
20231215,151600,4181419240,2750,2750,2750,2750,1930
|
|
20231215,151500,4176111740,2750,2745,2750,2740,2752
|
|
20231215,151400,4168558575,2745,2740,2745,2740,312
|
|
20231215,151300,4167703635,2740,2745,2745,2740,1325
|
|
20231215,151200,4164069800,2740,2735,2740,2735,2139
|
|
20231215,151100,4158209835,2735,2735,2740,2735,310
|
|
20231215,151000,4157360480,2735,2740,2740,2735,30
|
|
20231215,150900,4157278300,2735,2740,2740,2735,84
|
|
20231215,150800,4157048395,2735,2745,2745,2735,1666
|
|
20231215,150700,4152483430,2740,2740,2745,2740,1704
|
|
20231215,150600,4147814460,2745,2740,2745,2735,411
|
|
20231215,150500,4146690270,2745,2735,2745,2735,5981
|
|
20231215,150400,4130323705,2740,2735,2745,2735,246
|
|
20231215,150300,4129649655,2750,2735,2750,2735,276
|
|
20231215,150200,4128894680,2735,2740,2740,2735,3005
|
|
20231215,150100,4120675510,2740,2740,2740,2740,2273
|
|
20231215,150000,4114447490,2740,2740,2740,2740,35
|
|
20231215,145900,4114351590,2740,2740,2750,2740,1492
|
|
20231215,145800,4110258510,2740,2755,2755,2740,1124
|
|
20231215,145700,4107170515,2750,2750,2750,2750,63
|
|
20231215,145600,4106997265,2745,2750,2750,2745,608
|
|
20231215,145500,4105327055,2745,2750,2750,2745,859
|
|
20231215,145400,4102964815,2750,2755,2755,2750,4032
|
|
20231215,145300,4091876665,2750,2750,2755,2750,431
|
|
20231215,145200,4090689435,2750,2755,2760,2750,1953
|
|
20231215,145100,4085303110,2760,2755,2765,2750,3136
|
|
20231215,145000,4076640025,2765,2755,2765,2755,6707
|
|
20231215,144900,4058118900,2755,2755,2755,2750,2409
|
|
20231215,144800,4051483460,2750,2750,2750,2745,1536
|
|
20231215,144700,4047259465,2750,2750,2750,2745,5152
|
|
20231215,144600,4033091470,2750,2745,2750,2740,2472
|
|
20231215,144500,4026305945,2740,2740,2745,2740,101
|
|
20231215,144400,4026029110,2745,2740,2745,2740,5202
|
|
20231215,144300,4011758520,2735,2735,2735,2735,282
|
|
20231215,144200,4010987250,2730,2730,2730,2730,1
|
|
20231215,144100,4010984520,2735,2735,2735,2735,299
|
|
20231215,144000,4010166755,2730,2730,2730,2730,27
|
|
20231215,143900,4010093045,2730,2730,2730,2730,200
|
|
20231215,143800,4009547045,2730,2730,2730,2730,11
|
|
20231215,143700,4009517015,2735,2735,2735,2735,11
|
|
20231215,143600,4009486930,2730,2730,2730,2730,543
|
|
20231215,143500,4008004540,2725,2730,2735,2725,1240
|
|
20231215,143400,4004614350,2725,2725,2730,2725,211
|
|
20231215,143300,4004039325,2730,2735,2735,2725,1212
|
|
20231215,143200,4000731015,2730,2730,2730,2730,1
|
|
20231215,143100,4000728285,2730,2730,2730,2730,9
|
|
20231215,143000,4000703715,2735,2735,2735,2735,1017
|
|
20231215,142900,3997922220,2725,2730,2730,2725,3118
|
|
20231215,142800,3989410085,2730,2730,2730,2730,34
|
|
20231215,142700,3989317265,2730,2730,2730,2730,1137
|
|
20231215,142600,3986213255,2730,2730,2730,2730,34
|
|
20231215,142500,3986120435,2730,2725,2730,2725,1199
|
|
20231215,142400,3982852415,2725,2735,2735,2725,1868
|
|
20231215,142300,3977753065,2735,2735,2735,2735,1952
|
|
20231215,142200,3972414345,2730,2730,2730,2730,426
|
|
20231215,142100,3971251365,2730,2730,2735,2730,3305
|
|
20231215,142000,3962228445,2730,2735,2735,2730,57
|
|
20231215,141900,3962072560,2735,2730,2735,2730,1711
|
|
20231215,141800,3957401480,2730,2730,2730,2730,35
|
|
20231215,141700,3957305930,2730,2725,2730,2725,93
|
|
20231215,141600,3957052455,2720,2725,2725,2715,1518
|
|
20231215,141500,3952921915,2715,2715,2715,2715,1
|
|
20231215,141400,3952919200,2715,2715,2715,2715,43
|
|
20231215,141300,3952802455,2715,2715,2730,2715,5229
|
|
20231215,141200,3938604290,2715,2720,2720,2715,1104
|
|
20231215,141100,3935606550,2715,2720,2720,2715,161
|
|
20231215,141000,3935169200,2715,2725,2725,2715,12371
|
|
20231215,140900,3901514885,2725,2720,2725,2720,1328
|
|
20231215,140800,3897896875,2720,2725,2725,2720,230
|
|
20231215,140700,3897270130,2720,2720,2720,2720,497
|
|
20231215,140600,3895918290,2720,2725,2730,2720,1421
|
|
20231215,140500,3892046075,2725,2720,2730,2720,3739
|
|
20231215,140400,3881857300,2720,2725,2725,2720,5644
|
|
20231215,140300,3866477405,2725,2730,2730,2725,718
|
|
20231215,140200,3864520010,2725,2730,2735,2725,1684
|
|
20231215,140100,3859924510,2725,2730,2730,2725,186
|
|
20231215,140000,3859416735,2730,2730,2730,2730,2325
|
|
20231215,135900,3853069485,2735,2730,2735,2730,250
|
|
20231215,135800,3852386975,2730,2730,2730,2730,77
|
|
20231215,135700,3852176765,2725,2725,2725,2725,2000
|
|
20231215,135600,3846726765,2725,2730,2730,2725,1000
|
|
20231215,135500,3844000765,2725,2725,2725,2725,300
|
|
20231215,135400,3843183265,2725,2725,2725,2725,1357
|
|
20231215,135300,3839485440,2725,2725,2725,2725,61
|
|
20231215,135200,3839319215,2725,2725,2725,2725,3
|
|
20231215,135100,3839311040,2730,2730,2740,2730,2119
|
|
20231215,135000,3833515835,2730,2730,2730,2730,1
|
|
20231215,134900,3833513105,2725,2730,2730,2725,7912
|
|
20231215,134800,3811951230,2735,2735,2735,2725,1542
|
|
20231215,134700,3807741955,2740,2740,2740,2740,0
|
|
20231215,134600,3807741955,2740,2740,2740,2730,25243
|
|
20231215,134500,3738713430,2740,2740,2740,2740,4244
|
|
20231215,134400,3727084870,2740,2745,2745,2740,435
|
|
20231215,134300,3725891145,2745,2745,2745,2745,79
|
|
20231215,134200,3725674290,2745,2750,2760,2745,3696
|
|
20231215,134100,3715510720,2750,2745,2750,2745,804
|
|
20231215,134000,3713302925,2745,2740,2745,2740,130
|
|
20231215,133900,3712946635,2745,2745,2745,2745,361
|
|
20231215,133800,3711955690,2745,2745,2745,2745,587
|
|
20231215,133700,3710344375,2750,2750,2750,2750,1
|
|
20231215,133600,3710341625,2745,2750,2750,2745,596
|
|
20231215,133500,3708705600,2750,2745,2750,2745,3123
|
|
20231215,133400,3700125505,2745,2745,2745,2745,694
|
|
20231215,133300,3698220475,2745,2740,2745,2740,101
|
|
20231215,133200,3697943335,2745,2745,2745,2745,461
|
|
20231215,133100,3696677890,2740,2740,2740,2740,1246
|
|
20231215,133000,3693263850,2740,2745,2745,2740,481
|
|
20231215,132900,3691944910,2745,2745,2745,2745,3
|
|
20231215,132800,3691936675,2745,2745,2745,2745,0
|
|
20231215,132700,3691936675,2745,2740,2745,2740,16
|
|
20231215,132600,3691892805,2740,2740,2740,2740,452
|
|
20231215,132500,3690654325,2745,2740,2745,2740,3
|
|
20231215,132400,3690646095,2740,2740,2740,2740,50
|
|
20231215,132300,3690509095,2740,2745,2745,2740,609
|
|
20231215,132200,3688840010,2745,2745,2745,2745,0
|
|
20231215,132100,3688840010,2745,2740,2745,2740,508
|
|
20231215,132000,3687445580,2740,2740,2740,2740,1320
|
|
20231215,131900,3683828780,2735,2740,2740,2735,967
|
|
20231215,131800,3681180590,2740,2740,2740,2740,0
|
|
20231215,131700,3681180590,2740,2740,2740,2740,2491
|
|
20231215,131600,3674355250,2740,2740,2740,2740,877
|
|
20231215,131500,3671952270,2740,2740,2740,2740,6050
|
|
20231215,131400,3655375270,2740,2735,2740,2735,3710
|
|
20231215,131300,3645226130,2740,2740,2740,2740,10
|
|
20231215,131200,3645198730,2740,2740,2740,2740,772
|
|
20231215,131100,3643083450,2735,2740,2740,2735,2589
|
|
20231215,131000,3635989640,2740,2740,2740,2740,2101
|
|
20231215,130900,3630232900,2750,2750,2750,2750,0
|
|
20231215,130800,3630232900,2750,2750,2750,2750,109
|
|
20231215,130700,3629933150,2750,2750,2750,2745,5973
|
|
20231215,130600,3613534645,2750,2745,2750,2745,54
|
|
20231215,130500,3613386190,2750,2750,2750,2750,16
|
|
20231215,130400,3613342190,2750,2750,2750,2750,0
|
|
20231215,130300,3613342190,2750,2750,2750,2750,0
|
|
20231215,130200,3613342190,2750,2750,2750,2750,50
|
|
20231215,130100,3613204690,2755,2750,2755,2750,200
|
|
20231215,130000,3612654190,2750,2750,2750,2750,619
|
|
20231215,125900,3610951940,2755,2755,2760,2755,2272
|
|
20231215,125800,3604689690,2750,2750,2750,2750,321
|
|
20231215,125700,3603806940,2750,2745,2750,2745,5935
|
|
20231215,125600,3587510225,2745,2740,2745,2740,856
|
|
20231215,125500,3585161775,2740,2740,2740,2740,803
|
|
20231215,125400,3582961555,2740,2740,2740,2740,0
|
|
20231215,125300,3582961555,2740,2740,2740,2740,771
|
|
20231215,125200,3580849015,2740,2740,2740,2740,50
|
|
20231215,125100,3580712015,2745,2745,2745,2740,432
|
|
20231215,125000,3579528200,2740,2745,2745,2740,262
|
|
20231215,124900,3578810295,2745,2745,2745,2745,147
|
|
20231215,124800,3578406780,2745,2740,2745,2740,244
|
|
20231215,124700,3577738130,2740,2740,2740,2740,40
|
|
20231215,124600,3577628530,2740,2740,2740,2740,0
|
|
20231215,124500,3577628530,2740,2740,2740,2740,210
|
|
20231215,124400,3577053130,2740,2740,2740,2740,300
|
|
20231215,124300,3576231130,2745,2745,2745,2745,58
|
|
20231215,124200,3576071920,2745,2745,2745,2745,0
|
|
20231215,124100,3576071920,2745,2740,2745,2740,6
|
|
20231215,124000,3576055470,2745,2745,2745,2745,0
|
|
20231215,123900,3576055470,2745,2745,2745,2745,1
|
|
20231215,123800,3576052725,2740,2740,2740,2740,0
|
|
20231215,123700,3576052725,2740,2740,2740,2740,780
|
|
20231215,123600,3573915525,2740,2740,2740,2740,1788
|
|
20231215,123500,3569016405,2740,2745,2745,2740,624
|
|
20231215,123400,3567304035,2745,2745,2745,2740,761
|
|
20231215,123300,3565215840,2745,2745,2745,2745,1034
|
|
20231215,123200,3562377510,2745,2750,2750,2745,743
|
|
20231215,123100,3560337795,2750,2745,2750,2745,1122
|
|
20231215,123000,3557256955,2750,2750,2750,2750,24
|
|
20231215,122900,3557190955,2750,2750,2750,2750,160
|
|
20231215,122800,3556750955,2750,2740,2750,2740,750
|
|
20231215,122700,3554692455,2740,2745,2745,2740,2853
|
|
20231215,122600,3546872830,2750,2750,2750,2750,666
|
|
20231215,122500,3545041330,2755,2755,2755,2755,325
|
|
20231215,122400,3544145955,2755,2745,2760,2745,6321
|
|
20231215,122300,3526763750,2745,2745,2745,2745,1580
|
|
20231215,122200,3522426650,2745,2740,2745,2740,105
|
|
20231215,122100,3522138925,2740,2740,2740,2735,1399
|
|
20231215,122000,3518306200,2740,2740,2740,2740,261
|
|
20231215,121900,3517591060,2740,2745,2745,2735,3780
|
|
20231215,121800,3507233260,2745,2745,2745,2745,1200
|
|
20231215,121700,3503939260,2740,2745,2755,2740,7136
|
|
20231215,121600,3484359725,2745,2755,2755,2745,7639
|
|
20231215,121500,3463351975,2760,2750,2760,2750,40
|
|
20231215,121400,3463241965,2750,2760,2760,2750,766
|
|
20231215,121300,3461134645,2765,2755,2765,2750,624
|
|
20231215,121200,3459415195,2750,2760,2760,2750,4337
|
|
20231215,121100,3447460035,2765,2765,2765,2765,274
|
|
20231215,121000,3446702425,2765,2765,2765,2765,462
|
|
20231215,120900,3445424995,2765,2765,2765,2765,383
|
|
20231215,120800,3444366000,2765,2765,2765,2765,345
|
|
20231215,120700,3443412075,2765,2765,2765,2765,30
|
|
20231215,120600,3443329125,2755,2755,2755,2755,282
|
|
20231215,120500,3442552215,2755,2755,2755,2755,218
|
|
20231215,120400,3441951625,2755,2755,2755,2755,812
|
|
20231215,120300,3439714565,2750,2750,2750,2750,0
|
|
20231215,120200,3439714565,2750,2750,2765,2750,75
|
|
20231215,120100,3439508075,2750,2755,2755,2750,43
|
|
20231215,120000,3439389820,2750,2755,2755,2750,300
|
|
20231215,115900,3438564790,2755,2755,2755,2755,2159
|
|
20231215,115800,3432616745,2755,2765,2765,2755,3821
|
|
20231215,115700,3422072610,2765,2760,2765,2760,128
|
|
20231215,115600,3421719310,2760,2755,2760,2755,2363
|
|
20231215,115500,3415209230,2760,2760,2760,2760,423
|
|
20231215,115400,3414041750,2760,2765,2765,2760,3
|
|
20231215,115300,3414033465,2765,2760,2765,2760,403
|
|
20231215,115200,3412920685,2755,2760,2760,2755,206
|
|
20231215,115100,3412352980,2755,2755,2755,2755,70
|
|
20231215,115000,3412160130,2755,2765,2765,2755,3227
|
|
20231215,114900,3403261510,2770,2765,2770,2765,180
|
|
20231215,114800,3402763760,2770,2770,2770,2770,30
|
|
20231215,114700,3402680660,2770,2770,2770,2770,20
|
|
20231215,114600,3402625260,2770,2770,2770,2770,314
|
|
20231215,114500,3401755480,2765,2760,2770,2760,1550
|
|
20231215,114400,3397470595,2760,2755,2760,2755,1878
|
|
20231215,114300,3392287945,2755,2765,2765,2755,529
|
|
20231215,114200,3390830540,2760,2765,2765,2755,1115
|
|
20231215,114100,3387757845,2765,2755,2765,2755,312
|
|
20231215,114000,3386897755,2760,2760,2760,2755,361
|
|
20231215,113900,3385901850,2760,2755,2760,2755,866
|
|
20231215,113800,3383513220,2755,2765,2765,2755,3277
|
|
20231215,113700,3374471760,2765,2770,2770,2765,5265
|
|
20231215,113600,3359913420,2765,2765,2765,2765,292
|
|
20231215,113500,3359106040,2765,2770,2770,2765,308
|
|
20231215,113400,3358253920,2775,2765,2775,2760,4020
|
|
20231215,113300,3347153720,2765,2770,2770,2765,1950
|
|
20231215,113200,3341754705,2770,2770,2770,2770,2157
|
|
20231215,113100,3335779815,2770,2770,2770,2770,1296
|
|
20231215,113000,3332189895,2770,2775,2775,2770,6537
|
|
20231215,112900,3314071685,2775,2780,2785,2775,5267
|
|
20231215,112800,3299429620,2785,2780,2785,2780,107
|
|
20231215,112700,3299132125,2780,2785,2785,2780,159
|
|
20231215,112600,3298689605,2785,2785,2785,2780,218
|
|
20231215,112500,3298082730,2780,2780,2780,2780,1994
|
|
20231215,112400,3292539410,2785,2785,2785,2785,71
|
|
20231215,112300,3292341675,2785,2785,2785,2780,493
|
|
20231215,112200,3290970670,2780,2780,2780,2780,298
|
|
20231215,112100,3290142230,2785,2780,2785,2780,750
|
|
20231215,112000,3288056650,2790,2785,2790,2785,1722
|
|
20231215,111900,3283260870,2785,2790,2790,2785,702
|
|
20231215,111800,3281302920,2790,2790,2790,2785,3873
|
|
20231215,111700,3270497445,2785,2785,2790,2780,4045
|
|
20231215,111600,3259231440,2785,2790,2790,2785,393
|
|
20231215,111500,3258136285,2790,2790,2790,2790,404
|
|
20231215,111400,3257009125,2790,2785,2790,2785,820
|
|
20231215,111300,3254722925,2785,2790,2790,2785,417
|
|
20231215,111200,3253560740,2790,2790,2790,2790,3115
|
|
20231215,111100,3244869890,2790,2790,2790,2790,720
|
|
20231215,111000,3242861090,2790,2790,2790,2790,541
|
|
20231215,110900,3241351700,2790,2790,2795,2785,4379
|
|
20231215,110800,3229136550,2795,2795,2800,2795,3609
|
|
20231215,110700,3219049340,2800,2800,2800,2800,1873
|
|
20231215,110600,3213804940,2800,2800,2800,2800,1079
|
|
20231215,110500,3210783740,2800,2800,2800,2800,1206
|
|
20231215,110400,3207406940,2800,2800,2800,2795,5011
|
|
20231215,110300,3193377255,2800,2795,2800,2795,2512
|
|
20231215,110200,3186350815,2795,2800,2800,2795,787
|
|
20231215,110100,3184151135,2800,2790,2800,2790,823
|
|
20231215,110000,3181852275,2795,2800,2800,2795,1510
|
|
20231215,105900,3177631635,2795,2795,2795,2790,1959
|
|
20231215,105800,3172164115,2800,2790,2800,2790,1046
|
|
20231215,105700,3169244115,2790,2800,2805,2790,5051
|
|
20231215,105600,3155106195,2805,2805,2805,2800,4992
|
|
20231215,105500,3141114510,2805,2800,2805,2800,10721
|
|
20231215,105400,3111065165,2805,2790,2805,2790,3553
|
|
20231215,105300,3101108300,2800,2795,2800,2795,1379
|
|
20231215,105200,3097248555,2795,2790,2795,2790,1249
|
|
20231215,105100,3093761270,2790,2790,2795,2790,1459
|
|
20231215,105000,3089688035,2790,2790,2790,2780,2745
|
|
20231215,104900,3082035005,2795,2800,2800,2795,10291
|
|
20231215,104800,3053224310,2800,2795,2800,2795,3111
|
|
20231215,104700,3044513715,2795,2800,2800,2795,2037
|
|
20231215,104600,3038819515,2790,2795,2795,2790,3599
|
|
20231215,104500,3028761765,2790,2790,2790,2785,1357
|
|
20231215,104400,3024978085,2785,2785,2795,2770,3569
|
|
20231215,104300,3015065865,2780,2785,2790,2780,2504
|
|
20231215,104200,3008099575,2790,2795,2795,2790,3250
|
|
20231215,104100,2999031910,2795,2785,2795,2785,13295
|
|
20231215,104000,2961956695,2780,2765,2780,2765,26819
|
|
20231215,103900,2887533070,2765,2765,2770,2765,366
|
|
20231215,103800,2886520985,2770,2760,2770,2750,16359
|
|
20231215,103700,2841410310,2755,2765,2765,2755,5984
|
|
20231215,103600,2824878890,2770,2755,2770,2755,322
|
|
20231215,103500,2823990225,2760,2770,2770,2760,10590
|
|
20231215,103400,2794741930,2765,2770,2775,2765,4802
|
|
20231215,103300,2781454925,2770,2770,2770,2770,362
|
|
20231215,103200,2780452185,2770,2780,2780,2765,1424
|
|
20231215,103100,2776497805,2780,2770,2780,2765,6985
|
|
20231215,103000,2757149350,2765,2760,2765,2760,1471
|
|
20231215,102900,2753085205,2755,2755,2755,2755,10
|
|
20231215,102800,2753057655,2755,2755,2760,2755,8963
|
|
20231215,102700,2728362970,2755,2765,2765,2755,5156
|
|
20231215,102600,2714132855,2765,2760,2765,2755,2860
|
|
20231215,102500,2706238315,2765,2765,2770,2760,52
|
|
20231215,102400,2706094610,2770,2760,2770,2750,6958
|
|
20231215,102300,2686921515,2755,2765,2765,2755,6565
|
|
20231215,102200,2668819600,2760,2760,2770,2760,5393
|
|
20231215,102100,2653934225,2765,2770,2775,2760,13818
|
|
20231215,102000,2615661175,2770,2765,2770,2765,4357
|
|
20231215,101900,2603592805,2770,2770,2770,2770,1706
|
|
20231215,101800,2598867185,2775,2770,2775,2770,3743
|
|
20231215,101700,2588491405,2770,2765,2775,2765,720
|
|
20231215,101600,2586496205,2775,2760,2775,2760,4254
|
|
20231215,101500,2574715230,2765,2770,2770,2760,8344
|
|
20231215,101400,2551625685,2775,2775,2775,2770,1395
|
|
20231215,101300,2547757615,2775,2775,2775,2770,2501
|
|
20231215,101200,2540817345,2775,2770,2775,2770,1917
|
|
20231215,101100,2535505230,2775,2775,2775,2770,1188
|
|
20231215,101000,2532211090,2775,2775,2775,2770,2399
|
|
20231215,100900,2525554365,2770,2770,2780,2770,6508
|
|
20231215,100800,2507514300,2770,2775,2780,2770,4590
|
|
20231215,100700,2494782430,2775,2780,2780,2775,7175
|
|
20231215,100600,2474861215,2785,2785,2785,2780,5445
|
|
20231215,100500,2459723975,2785,2780,2790,2780,2531
|
|
20231215,100400,2452676510,2780,2780,2790,2780,5328
|
|
20231215,100300,2437863010,2785,2795,2795,2785,8033
|
|
20231215,100200,2415463080,2795,2790,2795,2790,2593
|
|
20231215,100100,2408225395,2790,2810,2815,2790,17952
|
|
20231215,100000,2357876050,2810,2800,2810,2800,6872
|
|
20231215,095900,2338572965,2810,2795,2810,2795,16330
|
|
20231215,095800,2292817990,2800,2785,2800,2785,3329
|
|
20231215,095700,2283522765,2785,2790,2795,2780,17192
|
|
20231215,095600,2235602070,2795,2795,2795,2790,5125
|
|
20231215,095500,2221287335,2790,2795,2800,2790,9518
|
|
20231215,095400,2194691000,2800,2805,2810,2795,5811
|
|
20231215,095300,2178405500,2800,2810,2815,2795,20428
|
|
20231215,095200,2121116860,2815,2830,2830,2805,26485
|
|
20231215,095100,2046473070,2830,2825,2830,2820,19908
|
|
20231215,095000,1990226170,2820,2820,2825,2815,29706
|
|
20231215,094900,1906500020,2815,2800,2820,2800,47296
|
|
20231215,094800,1773706540,2800,2800,2800,2785,19836
|
|
20231215,094700,1718194765,2800,2790,2810,2780,26083
|
|
20231215,094600,1645148890,2795,2770,2795,2765,22516
|
|
20231215,094500,1582503305,2765,2770,2775,2760,20786
|
|
20231215,094400,1524939745,2770,2780,2780,2770,16162
|
|
20231215,094300,1480119480,2780,2785,2790,2780,16119
|
|
20231215,094200,1435236470,2790,2775,2790,2770,12641
|
|
20231215,094100,1400165175,2775,2785,2795,2775,16954
|
|
20231215,094000,1352948250,2790,2790,2800,2785,32634
|
|
20231215,093900,1261697600,2795,2780,2795,2780,26086
|
|
20231215,093800,1189044540,2785,2785,2785,2775,12268
|
|
20231215,093700,1154916115,2790,2790,2795,2780,31682
|
|
20231215,093600,1066493310,2790,2760,2795,2760,59644
|
|
20231215,093500,900790645,2760,2760,2760,2750,13117
|
|
20231215,093400,864597880,2750,2750,2760,2750,10496
|
|
20231215,093300,835681660,2750,2750,2755,2745,7346
|
|
20231215,093200,815480430,2750,2745,2750,2745,2288
|
|
20231215,093100,809195255,2745,2740,2745,2740,3350
|
|
20231215,093000,799999815,2740,2750,2750,2735,14754
|
|
20231215,092900,759481210,2745,2750,2755,2745,8541
|
|
20231215,092800,736011125,2750,2745,2750,2740,10689
|
|
20231215,092700,706634460,2745,2745,2755,2740,6576
|
|
20231215,092600,688569080,2745,2740,2755,2735,22358
|
|
20231215,092500,627151205,2740,2730,2750,2730,16264
|
|
20231215,092400,582561685,2730,2730,2740,2725,4084
|
|
20231215,092300,571412605,2725,2725,2730,2720,2073
|
|
20231215,092200,565756385,2725,2725,2730,2720,3443
|
|
20231215,092100,556374695,2730,2735,2735,2715,8082
|
|
20231215,092000,534334730,2735,2745,2745,2730,10359
|
|
20231215,091900,506008935,2745,2750,2750,2740,4138
|
|
20231215,091800,494656515,2745,2750,2750,2745,13378
|
|
20231215,091700,457887360,2745,2740,2765,2740,36215
|
|
20231215,091600,358202615,2750,2720,2750,2715,39697
|
|
20231215,091500,249580550,2715,2690,2715,2690,20563
|
|
20231215,091400,193925255,2690,2695,2695,2680,1510
|
|
20231215,091300,189869680,2695,2690,2700,2690,246
|
|
20231215,091200,189206610,2690,2705,2705,2680,10939
|
|
20231215,091100,159705395,2710,2695,2710,2695,4186
|
|
20231215,091000,148394010,2700,2695,2700,2695,869
|
|
20231215,090900,146050560,2695,2705,2705,2690,2944
|
|
20231215,090800,138119140,2705,2700,2705,2690,5184
|
|
20231215,090700,124125540,2700,2680,2700,2680,25256
|
|
20231215,090600,56262450,2680,2680,2680,2675,496
|
|
20231215,090500,54933220,2685,2680,2685,2675,2011
|
|
20231215,090400,49541485,2680,2680,2680,2680,2705
|
|
20231215,090300,42292085,2680,2665,2680,2665,2747
|
|
20231215,090200,34946905,2660,2645,2660,2645,3231
|
|
20231215,090100,26359000,2640,2650,2650,2640,3149
|
|
20231215,090000,18015150,2630,2655,2655,2630,6795
|