630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,192600,1810369750,2715,2715,2715,2715,0
|
|
20231213,192500,1810369750,2715,2715,2715,2715,0
|
|
20231213,192400,1810369750,2715,2715,2715,2715,0
|
|
20231213,192300,1810369750,2715,2715,2715,2715,0
|
|
20231213,192200,1810369750,2715,2715,2715,2715,0
|
|
20231213,192100,1810369750,2715,2715,2715,2715,0
|
|
20231213,192000,1810369750,2715,2715,2715,2715,0
|
|
20231213,191900,1810369750,2715,2715,2715,2715,0
|
|
20231213,191800,1810369750,2715,2715,2715,2715,0
|
|
20231213,191700,1810369750,2715,2715,2715,2715,0
|
|
20231213,191600,1810369750,2715,2715,2715,2715,0
|
|
20231213,191500,1810369750,2715,2715,2715,2715,0
|
|
20231213,191400,1810369750,2715,2715,2715,2715,0
|
|
20231213,191300,1810369750,2715,2715,2715,2715,0
|
|
20231213,191200,1810369750,2715,2715,2715,2715,0
|
|
20231213,191100,1810369750,2715,2715,2715,2715,0
|
|
20231213,191000,1810369750,2715,2715,2715,2715,0
|
|
20231213,190900,1810369750,2715,2715,2715,2715,0
|
|
20231213,190800,1810369750,2715,2715,2715,2715,0
|
|
20231213,190700,1810369750,2715,2715,2715,2715,0
|
|
20231213,190600,1810369750,2715,2715,2715,2715,0
|
|
20231213,190500,1810369750,2715,2715,2715,2715,0
|
|
20231213,190400,1810369750,2715,2715,2715,2715,0
|
|
20231213,190300,1810369750,2715,2715,2715,2715,0
|
|
20231213,190200,1810369750,2715,2715,2715,2715,0
|
|
20231213,190100,1810369750,2715,2715,2715,2715,0
|
|
20231213,190000,1810369750,2715,2715,2715,2715,0
|
|
20231213,185900,1810369750,2715,2715,2715,2715,0
|
|
20231213,185800,1810369750,2715,2715,2715,2715,0
|
|
20231213,185700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,185600,1810369750,2715,2715,2715,2715,0
|
|
20231213,185500,1810369750,2715,2715,2715,2715,0
|
|
20231213,185400,1810369750,2715,2715,2715,2715,0
|
|
20231213,185300,1810369750,2715,2715,2715,2715,0
|
|
20231213,185200,1810369750,2715,2715,2715,2715,0
|
|
20231213,185100,1810369750,2715,2715,2715,2715,0
|
|
20231213,185000,1810369750,2715,2715,2715,2715,0
|
|
20231213,184900,1810369750,2715,2715,2715,2715,0
|
|
20231213,184800,1810369750,2715,2715,2715,2715,0
|
|
20231213,184700,1810369750,2715,2715,2715,2715,0
|
|
20231213,184600,1810369750,2715,2715,2715,2715,0
|
|
20231213,184500,1810369750,2715,2715,2715,2715,0
|
|
20231213,184400,1810369750,2715,2715,2715,2715,0
|
|
20231213,184300,1810369750,2715,2715,2715,2715,0
|
|
20231213,184200,1810369750,2715,2715,2715,2715,0
|
|
20231213,184100,1810369750,2715,2715,2715,2715,0
|
|
20231213,184000,1810369750,2715,2715,2715,2715,0
|
|
20231213,183900,1810369750,2715,2715,2715,2715,0
|
|
20231213,183800,1810369750,2715,2715,2715,2715,0
|
|
20231213,183700,1810369750,2715,2715,2715,2715,0
|
|
20231213,183600,1810369750,2715,2715,2715,2715,0
|
|
20231213,183500,1810369750,2715,2715,2715,2715,0
|
|
20231213,183400,1810369750,2715,2715,2715,2715,0
|
|
20231213,183300,1810369750,2715,2715,2715,2715,0
|
|
20231213,183200,1810369750,2715,2715,2715,2715,0
|
|
20231213,183100,1810369750,2715,2715,2715,2715,0
|
|
20231213,183000,1810369750,2715,2715,2715,2715,0
|
|
20231213,182900,1810369750,2715,2715,2715,2715,0
|
|
20231213,182800,1810369750,2715,2715,2715,2715,0
|
|
20231213,182700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,182600,1810369750,2715,2715,2715,2715,0
|
|
20231213,182500,1810369750,2715,2715,2715,2715,0
|
|
20231213,182400,1810369750,2715,2715,2715,2715,0
|
|
20231213,182300,1810369750,2715,2715,2715,2715,0
|
|
20231213,182200,1810369750,2715,2715,2715,2715,0
|
|
20231213,182100,1810369750,2715,2715,2715,2715,0
|
|
20231213,182000,1810369750,2715,2715,2715,2715,0
|
|
20231213,181900,1810369750,2715,2715,2715,2715,0
|
|
20231213,181800,1810369750,2715,2715,2715,2715,0
|
|
20231213,181700,1810369750,2715,2715,2715,2715,0
|
|
20231213,181600,1810369750,2715,2715,2715,2715,0
|
|
20231213,181500,1810369750,2715,2715,2715,2715,0
|
|
20231213,181400,1810369750,2715,2715,2715,2715,0
|
|
20231213,181300,1810369750,2715,2715,2715,2715,0
|
|
20231213,181200,1810369750,2715,2715,2715,2715,0
|
|
20231213,181100,1810369750,2715,2715,2715,2715,0
|
|
20231213,181000,1810369750,2715,2715,2715,2715,0
|
|
20231213,180900,1810369750,2715,2715,2715,2715,0
|
|
20231213,180800,1810369750,2715,2715,2715,2715,0
|
|
20231213,180700,1810369750,2715,2715,2715,2715,0
|
|
20231213,180600,1810369750,2715,2715,2715,2715,0
|
|
20231213,180500,1810369750,2715,2715,2715,2715,0
|
|
20231213,180400,1810369750,2715,2715,2715,2715,0
|
|
20231213,180300,1810369750,2715,2715,2715,2715,0
|
|
20231213,180200,1810369750,2715,2715,2715,2715,0
|
|
20231213,180100,1810369750,2715,2715,2715,2715,0
|
|
20231213,180000,1810369750,2715,2715,2715,2715,0
|
|
20231213,175900,1810369750,2715,2715,2715,2715,0
|
|
20231213,175800,1810369750,2715,2715,2715,2715,0
|
|
20231213,175700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,175600,1810369750,2715,2715,2715,2715,0
|
|
20231213,175500,1810369750,2715,2715,2715,2715,0
|
|
20231213,175400,1810369750,2715,2715,2715,2715,0
|
|
20231213,175300,1810369750,2715,2715,2715,2715,0
|
|
20231213,175200,1810369750,2715,2715,2715,2715,0
|
|
20231213,175100,1810369750,2715,2715,2715,2715,0
|
|
20231213,175000,1810369750,2715,2715,2715,2715,0
|
|
20231213,174900,1810369750,2715,2715,2715,2715,0
|
|
20231213,174800,1810369750,2715,2715,2715,2715,0
|
|
20231213,174700,1810369750,2715,2715,2715,2715,0
|
|
20231213,174600,1810369750,2715,2715,2715,2715,0
|
|
20231213,174500,1810369750,2715,2715,2715,2715,0
|
|
20231213,174400,1810369750,2715,2715,2715,2715,0
|
|
20231213,174300,1810369750,2715,2715,2715,2715,0
|
|
20231213,174200,1810369750,2715,2715,2715,2715,0
|
|
20231213,174100,1810369750,2715,2715,2715,2715,0
|
|
20231213,174000,1810369750,2715,2715,2715,2715,0
|
|
20231213,173900,1810369750,2715,2715,2715,2715,0
|
|
20231213,173800,1810369750,2715,2715,2715,2715,0
|
|
20231213,173700,1810369750,2715,2715,2715,2715,0
|
|
20231213,173600,1810369750,2715,2715,2715,2715,0
|
|
20231213,173500,1810369750,2715,2715,2715,2715,0
|
|
20231213,173400,1810369750,2715,2715,2715,2715,0
|
|
20231213,173300,1810369750,2715,2715,2715,2715,0
|
|
20231213,173200,1810369750,2715,2715,2715,2715,0
|
|
20231213,173100,1810369750,2715,2715,2715,2715,0
|
|
20231213,173000,1810369750,2715,2715,2715,2715,0
|
|
20231213,172900,1810369750,2715,2715,2715,2715,0
|
|
20231213,172800,1810369750,2715,2715,2715,2715,0
|
|
20231213,172700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,172600,1810369750,2715,2715,2715,2715,0
|
|
20231213,172500,1810369750,2715,2715,2715,2715,0
|
|
20231213,172400,1810369750,2715,2715,2715,2715,0
|
|
20231213,172300,1810369750,2715,2715,2715,2715,0
|
|
20231213,172200,1810369750,2715,2715,2715,2715,0
|
|
20231213,172100,1810369750,2715,2715,2715,2715,0
|
|
20231213,172000,1810369750,2715,2715,2715,2715,0
|
|
20231213,171900,1810369750,2715,2715,2715,2715,0
|
|
20231213,171800,1810369750,2715,2715,2715,2715,0
|
|
20231213,171700,1810369750,2715,2715,2715,2715,0
|
|
20231213,171600,1810369750,2715,2715,2715,2715,0
|
|
20231213,171500,1810369750,2715,2715,2715,2715,0
|
|
20231213,171400,1810369750,2715,2715,2715,2715,0
|
|
20231213,171300,1810369750,2715,2715,2715,2715,0
|
|
20231213,171200,1810369750,2715,2715,2715,2715,0
|
|
20231213,171100,1810369750,2715,2715,2715,2715,0
|
|
20231213,171000,1810369750,2715,2715,2715,2715,0
|
|
20231213,170900,1810369750,2715,2715,2715,2715,0
|
|
20231213,170800,1810369750,2715,2715,2715,2715,0
|
|
20231213,170700,1810369750,2715,2715,2715,2715,0
|
|
20231213,170600,1810369750,2715,2715,2715,2715,0
|
|
20231213,170500,1810369750,2715,2715,2715,2715,0
|
|
20231213,170400,1810369750,2715,2715,2715,2715,0
|
|
20231213,170300,1810369750,2715,2715,2715,2715,0
|
|
20231213,170200,1810369750,2715,2715,2715,2715,0
|
|
20231213,170100,1810369750,2715,2715,2715,2715,0
|
|
20231213,170000,1810369750,2715,2715,2715,2715,0
|
|
20231213,165900,1810369750,2715,2715,2715,2715,0
|
|
20231213,165800,1810369750,2715,2715,2715,2715,0
|
|
20231213,165700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,165600,1810369750,2715,2715,2715,2715,0
|
|
20231213,165500,1810369750,2715,2715,2715,2715,0
|
|
20231213,165400,1810369750,2715,2715,2715,2715,0
|
|
20231213,165300,1810369750,2715,2715,2715,2715,0
|
|
20231213,165200,1810369750,2715,2715,2715,2715,0
|
|
20231213,165100,1810369750,2715,2715,2715,2715,0
|
|
20231213,165000,1810369750,2715,2715,2715,2715,0
|
|
20231213,164900,1810369750,2715,2715,2715,2715,0
|
|
20231213,164800,1810369750,2715,2715,2715,2715,0
|
|
20231213,164700,1810369750,2715,2715,2715,2715,0
|
|
20231213,164600,1810369750,2715,2715,2715,2715,0
|
|
20231213,164500,1810369750,2715,2715,2715,2715,0
|
|
20231213,164400,1810369750,2715,2715,2715,2715,0
|
|
20231213,164300,1810369750,2715,2715,2715,2715,0
|
|
20231213,164200,1810369750,2715,2715,2715,2715,0
|
|
20231213,164100,1810369750,2715,2715,2715,2715,0
|
|
20231213,164000,1810369750,2715,2715,2715,2715,0
|
|
20231213,163900,1810369750,2715,2715,2715,2715,0
|
|
20231213,163800,1810369750,2715,2715,2715,2715,0
|
|
20231213,163700,1810369750,2715,2715,2715,2715,0
|
|
20231213,163600,1810369750,2715,2715,2715,2715,0
|
|
20231213,163500,1810369750,2715,2715,2715,2715,0
|
|
20231213,163400,1810369750,2715,2715,2715,2715,0
|
|
20231213,163300,1810369750,2715,2715,2715,2715,0
|
|
20231213,163200,1810369750,2715,2715,2715,2715,0
|
|
20231213,163100,1810369750,2715,2715,2715,2715,0
|
|
20231213,163000,1810369750,2715,2715,2715,2715,0
|
|
20231213,162900,1810369750,2715,2715,2715,2715,0
|
|
20231213,162800,1810369750,2715,2715,2715,2715,0
|
|
20231213,162700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,162600,1810369750,2715,2715,2715,2715,0
|
|
20231213,162500,1810369750,2715,2715,2715,2715,0
|
|
20231213,162400,1810369750,2715,2715,2715,2715,0
|
|
20231213,162300,1810369750,2715,2715,2715,2715,0
|
|
20231213,162200,1810369750,2715,2715,2715,2715,0
|
|
20231213,162100,1810369750,2715,2715,2715,2715,0
|
|
20231213,162000,1810369750,2715,2715,2715,2715,0
|
|
20231213,161900,1810369750,2715,2715,2715,2715,0
|
|
20231213,161800,1810369750,2715,2715,2715,2715,0
|
|
20231213,161700,1810369750,2715,2715,2715,2715,0
|
|
20231213,161600,1810369750,2715,2715,2715,2715,0
|
|
20231213,161500,1810369750,2715,2715,2715,2715,0
|
|
20231213,161400,1810369750,2715,2715,2715,2715,0
|
|
20231213,161300,1810369750,2715,2715,2715,2715,0
|
|
20231213,161200,1810369750,2715,2715,2715,2715,0
|
|
20231213,161100,1810369750,2715,2715,2715,2715,0
|
|
20231213,161000,1810369750,2715,2715,2715,2715,0
|
|
20231213,160900,1810369750,2715,2715,2715,2715,0
|
|
20231213,160800,1810369750,2715,2715,2715,2715,0
|
|
20231213,160700,1810369750,2715,2715,2715,2715,0
|
|
20231213,160600,1810369750,2715,2715,2715,2715,0
|
|
20231213,160500,1810369750,2715,2715,2715,2715,0
|
|
20231213,160400,1810369750,2715,2715,2715,2715,0
|
|
20231213,160300,1810369750,2715,2715,2715,2715,0
|
|
20231213,160200,1810369750,2715,2715,2715,2715,0
|
|
20231213,160100,1810369750,2715,2715,2715,2715,0
|
|
20231213,160000,1810369750,2715,2715,2715,2715,0
|
|
20231213,155900,1810369750,2715,2715,2715,2715,0
|
|
20231213,155800,1810369750,2715,2715,2715,2715,0
|
|
20231213,155700,1810369750,2715,2715,2715,2715,6400
|
|
20231213,155600,1810369750,2715,2715,2715,2715,0
|
|
20231213,155500,1810369750,2715,2715,2715,2715,0
|
|
20231213,155400,1810369750,2715,2715,2715,2715,0
|
|
20231213,155300,1810369750,2715,2715,2715,2715,0
|
|
20231213,155200,1810369750,2715,2715,2715,2715,0
|
|
20231213,155100,1810369750,2715,2715,2715,2715,0
|
|
20231213,155000,1810369750,2715,2715,2715,2715,0
|
|
20231213,154900,1810369750,2715,2715,2715,2715,0
|
|
20231213,154800,1810369750,2715,2715,2715,2715,0
|
|
20231213,154700,1810369750,2715,2715,2715,2715,0
|
|
20231213,154600,1810369750,2715,2715,2715,2715,0
|
|
20231213,154500,1810369750,2715,2715,2715,2715,0
|
|
20231213,154400,1810369750,2715,2715,2715,2715,0
|
|
20231213,154300,1810369750,2715,2715,2715,2715,0
|
|
20231213,154200,1810369750,2715,2715,2715,2715,0
|
|
20231213,154100,1810369750,2715,2715,2715,2715,0
|
|
20231213,154000,1810369750,2715,2715,2715,2715,0
|
|
20231213,153900,1810369750,2715,2715,2715,2715,0
|
|
20231213,153800,1810369750,2715,2715,2715,2715,0
|
|
20231213,153700,1810369750,2715,2715,2715,2715,0
|
|
20231213,153600,1810369750,2715,2715,2715,2715,0
|
|
20231213,153500,1810369750,2715,2715,2715,2715,0
|
|
20231213,153400,1810369750,2715,2715,2715,2715,0
|
|
20231213,153300,1810369750,2715,2715,2715,2715,0
|
|
20231213,153200,1810369750,2715,2715,2715,2715,0
|
|
20231213,153100,1810369750,2715,2715,2715,2715,0
|
|
20231213,153000,1810369750,2715,2715,2715,2715,6400
|
|
20231213,152900,1792993750,2715,2715,2715,2715,0
|
|
20231213,152800,1792993750,2715,2715,2715,2715,0
|
|
20231213,152700,1792993750,2715,2715,2715,2715,0
|
|
20231213,152600,1792993750,2715,2715,2715,2715,0
|
|
20231213,152500,1792993750,2715,2715,2715,2715,0
|
|
20231213,152400,1792993750,2715,2715,2715,2715,0
|
|
20231213,152300,1792993750,2715,2715,2715,2715,0
|
|
20231213,152200,1792993750,2715,2715,2715,2715,0
|
|
20231213,152100,1792993750,2715,2715,2715,2715,0
|
|
20231213,152000,1792993750,2715,2715,2715,2715,0
|
|
20231213,151900,1792993750,2715,2710,2715,2710,2166
|
|
20231213,151800,1787121705,2710,2715,2715,2710,104
|
|
20231213,151700,1786839445,2715,2715,2720,2715,1530
|
|
20231213,151600,1782685475,2715,2715,2715,2715,100
|
|
20231213,151500,1782413975,2715,2715,2720,2715,307
|
|
20231213,151400,1781580465,2715,2720,2720,2715,539
|
|
20231213,151300,1780115435,2720,2715,2720,2715,31
|
|
20231213,151200,1780031265,2715,2715,2715,2710,143
|
|
20231213,151100,1779643040,2715,2720,2720,2710,962
|
|
20231213,151000,1777032490,2720,2715,2720,2715,1553
|
|
20231213,150900,1772815595,2720,2720,2720,2720,100
|
|
20231213,150800,1772543595,2720,2715,2720,2715,230
|
|
20231213,150700,1771919095,2715,2715,2720,2715,6076
|
|
20231213,150600,1755422665,2715,2710,2715,2710,1338
|
|
20231213,150500,1751790095,2715,2715,2715,2710,251
|
|
20231213,150400,1751109775,2715,2715,2715,2710,1300
|
|
20231213,150300,1747584310,2715,2710,2715,2710,1811
|
|
20231213,150200,1742671205,2710,2710,2710,2710,150
|
|
20231213,150100,1742264705,2710,2715,2715,2710,678
|
|
20231213,150000,1740426810,2710,2715,2715,2710,389
|
|
20231213,145900,1739372520,2715,2715,2715,2715,250
|
|
20231213,145800,1738693770,2715,2715,2715,2710,1530
|
|
20231213,145700,1734539825,2710,2710,2710,2710,594
|
|
20231213,145600,1732930085,2710,2710,2710,2710,2520
|
|
20231213,145500,1726100885,2710,2710,2710,2710,0
|
|
20231213,145400,1726100885,2710,2715,2715,2710,205
|
|
20231213,145300,1725545235,2715,2715,2715,2715,115
|
|
20231213,145200,1725233010,2710,2710,2710,2710,2031
|
|
20231213,145100,1719729000,2710,2715,2715,2710,426
|
|
20231213,145000,1718572660,2715,2710,2715,2710,1578
|
|
20231213,144900,1714295175,2710,2715,2715,2710,1320
|
|
20231213,144800,1710712475,2710,2710,2715,2710,1435
|
|
20231213,144700,1706818125,2715,2715,2715,2715,92
|
|
20231213,144600,1706568345,2715,2710,2715,2710,1845
|
|
20231213,144500,1701568350,2710,2710,2710,2710,2832
|
|
20231213,144400,1693893630,2710,2710,2710,2710,50
|
|
20231213,144300,1693758130,2710,2710,2710,2710,64
|
|
20231213,144200,1693584690,2710,2710,2710,2710,194
|
|
20231213,144100,1693058950,2710,2715,2715,2710,20860
|
|
20231213,144000,1636514395,2715,2720,2720,2715,797
|
|
20231213,143900,1634350475,2720,2720,2720,2720,32
|
|
20231213,143800,1634263435,2720,2715,2720,2715,2158
|
|
20231213,143700,1628404460,2715,2720,2720,2715,378
|
|
20231213,143600,1627376695,2715,2715,2715,2715,584
|
|
20231213,143500,1625791135,2715,2715,2715,2715,276
|
|
20231213,143400,1625041795,2715,2710,2715,2710,1585
|
|
20231213,143300,1620741020,2710,2715,2715,2710,17
|
|
20231213,143200,1620694935,2715,2715,2715,2715,225
|
|
20231213,143100,1620084060,2715,2715,2715,2715,66
|
|
20231213,143000,1619904870,2710,2715,2715,2710,208
|
|
20231213,142900,1619340905,2715,2715,2715,2715,606
|
|
20231213,142800,1617695615,2710,2710,2710,2710,430
|
|
20231213,142700,1616530315,2715,2715,2715,2715,29
|
|
20231213,142600,1616451580,2715,2720,2720,2715,102
|
|
20231213,142500,1616174645,2720,2715,2720,2715,3568
|
|
20231213,142400,1606487355,2715,2715,2720,2715,654
|
|
20231213,142300,1604711305,2715,2715,2715,2715,82
|
|
20231213,142200,1604488675,2715,2715,2715,2715,3400
|
|
20231213,142100,1595257675,2715,2715,2715,2715,217
|
|
20231213,142000,1594668520,2715,2715,2715,2715,187
|
|
20231213,141900,1594160815,2710,2715,2715,2710,1904
|
|
20231213,141800,1588996955,2710,2710,2710,2710,1340
|
|
20231213,141700,1585365555,2715,2715,2715,2715,1141
|
|
20231213,141600,1582267740,2715,2715,2715,2715,1
|
|
20231213,141500,1582265025,2715,2715,2720,2715,480
|
|
20231213,141400,1580961725,2720,2715,2720,2715,306
|
|
20231213,141300,1580129435,2710,2710,2710,2710,707
|
|
20231213,141200,1578213465,2710,2710,2710,2710,379
|
|
20231213,141100,1577186375,2715,2720,2720,2710,1215
|
|
20231213,141000,1573892385,2710,2720,2720,2710,176
|
|
20231213,140900,1573415135,2720,2720,2720,2720,0
|
|
20231213,140800,1573415135,2720,2710,2720,2710,415
|
|
20231213,140700,1572289760,2710,2715,2715,2710,200
|
|
20231213,140600,1571747455,2715,2715,2715,2715,948
|
|
20231213,140500,1569173635,2715,2715,2715,2715,287
|
|
20231213,140400,1568394430,2715,2715,2715,2710,45
|
|
20231213,140300,1568272325,2715,2715,2715,2710,764
|
|
20231213,140200,1566199910,2715,2715,2715,2715,112
|
|
20231213,140100,1565895830,2715,2715,2715,2710,5388
|
|
20231213,140000,1551290510,2710,2715,2715,2710,4959
|
|
20231213,135900,1537851230,2715,2715,2720,2715,1013
|
|
20231213,135800,1535100930,2715,2715,2715,2715,416
|
|
20231213,135700,1533971490,2715,2720,2720,2715,38583
|
|
20231213,135600,1429151405,2725,2725,2725,2725,3640
|
|
20231213,135500,1419232405,2725,2725,2725,2725,39
|
|
20231213,135400,1419126130,2725,2725,2725,2725,393
|
|
20231213,135300,1418055205,2725,2725,2725,2725,6
|
|
20231213,135200,1418038855,2725,2720,2725,2720,55
|
|
20231213,135100,1417889250,2720,2720,2720,2720,12500
|
|
20231213,135000,1383889250,2725,2730,2730,2725,1677
|
|
20231213,134900,1379319220,2735,2725,2735,2725,140
|
|
20231213,134800,1378937345,2735,2725,2735,2725,202
|
|
20231213,134700,1378386875,2725,2735,2735,2725,839
|
|
20231213,134600,1376098510,2735,2735,2735,2735,0
|
|
20231213,134500,1376098510,2735,2735,2735,2735,0
|
|
20231213,134400,1376098510,2735,2735,2735,2735,19
|
|
20231213,134300,1376046545,2730,2725,2730,2725,225
|
|
20231213,134200,1375433395,2725,2730,2730,2725,252
|
|
20231213,134100,1374746690,2725,2725,2725,2725,12
|
|
20231213,134000,1374713990,2725,2725,2725,2725,0
|
|
20231213,133900,1374713990,2725,2725,2725,2725,20
|
|
20231213,133800,1374659490,2725,2725,2725,2725,7691
|
|
20231213,133700,1353701515,2730,2730,2730,2730,309
|
|
20231213,133600,1352857945,2730,2735,2735,2730,226
|
|
20231213,133500,1352240960,2730,2730,2730,2730,500
|
|
20231213,133400,1350875960,2730,2730,2730,2730,0
|
|
20231213,133300,1350875960,2730,2735,2735,2730,471
|
|
20231213,133200,1349588125,2735,2735,2735,2735,0
|
|
20231213,133100,1349588125,2735,2735,2735,2735,2903
|
|
20231213,133000,1341648420,2730,2730,2730,2730,100
|
|
20231213,132900,1341375420,2735,2735,2735,2735,12
|
|
20231213,132800,1341342600,2725,2725,2725,2725,0
|
|
20231213,132700,1341342600,2725,2735,2735,2725,4179
|
|
20231213,132600,1329936645,2740,2740,2740,2740,55
|
|
20231213,132500,1329785945,2740,2735,2740,2730,416
|
|
20231213,132400,1328647965,2735,2735,2735,2735,42
|
|
20231213,132300,1328533095,2730,2730,2730,2730,3443
|
|
20231213,132200,1319133705,2725,2730,2730,2725,146
|
|
20231213,132100,1318735150,2730,2725,2730,2725,407
|
|
20231213,132000,1317625730,2725,2730,2730,2725,1792
|
|
20231213,131900,1312738530,2730,2725,2730,2725,203
|
|
20231213,131800,1312184345,2730,2730,2730,2730,1
|
|
20231213,131700,1312181615,2730,2730,2730,2730,769
|
|
20231213,131600,1310082245,2730,2730,2730,2730,602
|
|
20231213,131500,1308438785,2730,2730,2730,2725,1087
|
|
20231213,131400,1305476280,2730,2730,2730,2730,156
|
|
20231213,131300,1305050400,2730,2730,2730,2730,96
|
|
20231213,131200,1304788320,2725,2725,2725,2725,2599
|
|
20231213,131100,1297706045,2730,2725,2730,2725,1002
|
|
20231213,131000,1294975590,2730,2730,2730,2730,3
|
|
20231213,130900,1294967400,2725,2725,2725,2725,713
|
|
20231213,130800,1293024475,2725,2730,2730,2725,815
|
|
20231213,130700,1290800645,2730,2730,2730,2730,0
|
|
20231213,130600,1290800645,2730,2730,2730,2730,5288
|
|
20231213,130500,1276364405,2730,2730,2730,2730,0
|
|
20231213,130400,1276364405,2730,2730,2730,2730,1000
|
|
20231213,130300,1273634405,2735,2735,2735,2735,1
|
|
20231213,130200,1273631670,2735,2735,2735,2735,74
|
|
20231213,130100,1273429280,2735,2735,2735,2735,0
|
|
20231213,130000,1273429280,2735,2730,2735,2730,110
|
|
20231213,125900,1273128630,2735,2735,2735,2735,4
|
|
20231213,125800,1273117690,2735,2740,2740,2735,2
|
|
20231213,125700,1273112215,2740,2740,2740,2740,553
|
|
20231213,125600,1271596995,2740,2740,2740,2740,57
|
|
20231213,125500,1271440815,2740,2740,2740,2740,188
|
|
20231213,125400,1270925695,2740,2740,2740,2740,1
|
|
20231213,125300,1270922955,2740,2730,2740,2730,665
|
|
20231213,125200,1269102730,2735,2735,2735,2735,69
|
|
20231213,125100,1268914015,2735,2735,2735,2735,15
|
|
20231213,125000,1268872990,2730,2730,2730,2730,0
|
|
20231213,124900,1268872990,2730,2730,2730,2730,1000
|
|
20231213,124800,1266142990,2735,2735,2735,2735,205
|
|
20231213,124700,1265582315,2730,2735,2735,2730,568
|
|
20231213,124600,1264029745,2735,2735,2735,2735,4
|
|
20231213,124500,1264018805,2735,2735,2735,2735,29
|
|
20231213,124400,1263939490,2735,2735,2735,2735,447
|
|
20231213,124300,1262716945,2735,2740,2740,2735,181
|
|
20231213,124200,1262221860,2735,2735,2735,2735,27
|
|
20231213,124100,1262148015,2740,2735,2740,2735,277
|
|
20231213,124000,1261390095,2735,2735,2735,2735,1000
|
|
20231213,123900,1258655095,2735,2735,2735,2735,130
|
|
20231213,123800,1258299545,2735,2735,2735,2735,0
|
|
20231213,123700,1258299545,2735,2735,2735,2735,0
|
|
20231213,123600,1258299545,2735,2740,2740,2735,224
|
|
20231213,123500,1257686890,2740,2745,2745,2740,53
|
|
20231213,123400,1257541655,2740,2740,2740,2740,3592
|
|
20231213,123300,1247699575,2745,2745,2745,2745,364
|
|
20231213,123200,1246700395,2740,2740,2745,2740,1126
|
|
20231213,123100,1243615050,2740,2740,2740,2740,1057
|
|
20231213,123000,1240718870,2745,2745,2745,2745,1
|
|
20231213,122900,1240716125,2740,2740,2740,2740,30
|
|
20231213,122800,1240633925,2740,2740,2740,2740,9
|
|
20231213,122700,1240609265,2740,2740,2740,2740,439
|
|
20231213,122600,1239406405,2740,2740,2740,2740,216
|
|
20231213,122500,1238814565,2740,2745,2745,2740,1143
|
|
20231213,122400,1235682640,2745,2745,2745,2745,1510
|
|
20231213,122300,1231537690,2745,2745,2745,2745,292
|
|
20231213,122200,1230736150,2745,2740,2745,2740,513
|
|
20231213,122100,1229330525,2740,2740,2740,2740,70
|
|
20231213,122000,1229138725,2740,2740,2740,2740,1973
|
|
20231213,121900,1223732705,2740,2740,2740,2740,1
|
|
20231213,121800,1223729965,2730,2730,2730,2730,0
|
|
20231213,121700,1223729965,2730,2735,2735,2730,438
|
|
20231213,121600,1222532485,2735,2735,2735,2735,673
|
|
20231213,121500,1220691830,2740,2740,2740,2740,30
|
|
20231213,121400,1220609630,2740,2740,2740,2740,0
|
|
20231213,121300,1220609630,2740,2740,2740,2740,604
|
|
20231213,121200,1218954670,2740,2740,2740,2740,443
|
|
20231213,121100,1217740850,2740,2740,2740,2740,5
|
|
20231213,121000,1217727150,2740,2740,2740,2740,2994
|
|
20231213,120900,1209523590,2740,2740,2740,2740,295
|
|
20231213,120800,1208715290,2740,2740,2740,2740,1
|
|
20231213,120700,1208712550,2740,2740,2740,2740,1004
|
|
20231213,120600,1205961590,2740,2740,2740,2740,232
|
|
20231213,120500,1205325910,2740,2730,2740,2730,31
|
|
20231213,120400,1205241270,2730,2730,2730,2730,0
|
|
20231213,120300,1205241270,2730,2730,2730,2730,0
|
|
20231213,120200,1205241270,2730,2730,2730,2730,0
|
|
20231213,120100,1205241270,2730,2730,2730,2730,0
|
|
20231213,120000,1205241270,2730,2730,2730,2730,0
|
|
20231213,115900,1205241270,2730,2730,2730,2725,682
|
|
20231213,115800,1203381240,2730,2725,2730,2725,476
|
|
20231213,115700,1202083030,2730,2725,2730,2725,421
|
|
20231213,115600,1200934700,2725,2730,2730,2725,786
|
|
20231213,115500,1198792650,2730,2730,2730,2725,2128
|
|
20231213,115400,1192986735,2725,2730,2730,2725,212
|
|
20231213,115300,1192408375,2730,2730,2730,2730,121
|
|
20231213,115200,1192078045,2725,2730,2730,2725,2005
|
|
20231213,115100,1186614415,2725,2725,2725,2725,0
|
|
20231213,115000,1186614415,2725,2725,2725,2725,0
|
|
20231213,114900,1186614415,2725,2725,2725,2725,59
|
|
20231213,114800,1186453640,2725,2725,2725,2725,0
|
|
20231213,114700,1186453640,2725,2725,2725,2725,200
|
|
20231213,114600,1185908640,2725,2730,2730,2725,38
|
|
20231213,114500,1185805080,2730,2730,2730,2730,0
|
|
20231213,114400,1185805080,2730,2730,2730,2730,1000
|
|
20231213,114300,1183075080,2730,2730,2730,2730,1022
|
|
20231213,114200,1180285020,2730,2730,2730,2730,10
|
|
20231213,114100,1180257720,2730,2730,2730,2730,1251
|
|
20231213,114000,1176842490,2730,2730,2730,2730,0
|
|
20231213,113900,1176842490,2730,2735,2735,2730,140
|
|
20231213,113800,1176459790,2730,2735,2735,2730,1174
|
|
20231213,113700,1173254700,2735,2730,2735,2730,58
|
|
20231213,113600,1173096230,2730,2735,2735,2730,1006
|
|
20231213,113500,1170349820,2735,2735,2735,2735,50
|
|
20231213,113400,1170213070,2730,2730,2730,2730,0
|
|
20231213,113300,1170213070,2730,2730,2730,2730,200
|
|
20231213,113200,1169667070,2730,2745,2745,2730,145
|
|
20231213,113100,1169269720,2730,2740,2750,2730,508
|
|
20231213,113000,1167881310,2745,2740,2745,2740,2000
|
|
20231213,112900,1162393470,2730,2730,2730,2730,200
|
|
20231213,112800,1161847470,2730,2730,2730,2730,10
|
|
20231213,112700,1161820170,2730,2735,2740,2730,468
|
|
20231213,112600,1160540675,2735,2730,2735,2730,872
|
|
20231213,112500,1158158735,2740,2735,2740,2735,500
|
|
20231213,112400,1156790890,2735,2735,2735,2735,32
|
|
20231213,112300,1156703370,2730,2730,2730,2730,264
|
|
20231213,112200,1155982650,2735,2735,2735,2735,2
|
|
20231213,112100,1155977180,2735,2735,2735,2735,110
|
|
20231213,112000,1155676330,2735,2735,2735,2725,4825
|
|
20231213,111900,1142520205,2735,2735,2735,2735,713
|
|
20231213,111800,1140570150,2735,2740,2740,2735,531
|
|
20231213,111700,1139117715,2740,2730,2740,2730,13
|
|
20231213,111600,1139082165,2730,2730,2730,2730,7
|
|
20231213,111500,1139063055,2730,2730,2730,2730,86
|
|
20231213,111400,1138828275,2730,2730,2730,2730,536
|
|
20231213,111300,1137364995,2730,2725,2730,2725,425
|
|
20231213,111200,1136205745,2725,2730,2730,2725,201
|
|
20231213,111100,1135658015,2720,2730,2730,2720,5072
|
|
20231213,111000,1121846500,2730,2730,2730,2725,331
|
|
20231213,110900,1120943020,2725,2725,2725,2725,1303
|
|
20231213,110800,1117392345,2725,2725,2725,2725,63
|
|
20231213,110700,1117220670,2725,2735,2735,2725,12948
|
|
20231213,110600,1081905235,2740,2740,2740,2735,61
|
|
20231213,110500,1081738265,2740,2735,2740,2735,566
|
|
20231213,110400,1080190250,2735,2730,2735,2730,1105
|
|
20231213,110300,1077173075,2735,2740,2740,2735,439
|
|
20231213,110200,1075972375,2740,2735,2740,2730,1268
|
|
20231213,110100,1072506615,2740,2740,2740,2735,5531
|
|
20231213,110000,1057351725,2740,2740,2740,2740,0
|
|
20231213,105900,1057351725,2740,2745,2745,2740,1745
|
|
20231213,105800,1052565825,2745,2745,2745,2745,208
|
|
20231213,105700,1051994865,2745,2745,2745,2745,50
|
|
20231213,105600,1051857615,2745,2745,2750,2745,741
|
|
20231213,105500,1049823560,2745,2745,2745,2745,1016
|
|
20231213,105400,1047034640,2740,2740,2740,2740,347
|
|
20231213,105300,1046083860,2740,2740,2740,2740,116
|
|
20231213,105200,1045766020,2740,2740,2740,2740,392
|
|
20231213,105100,1044691940,2740,2740,2740,2740,535
|
|
20231213,105000,1043226040,2740,2740,2740,2740,6
|
|
20231213,104900,1043209600,2740,2740,2740,2740,0
|
|
20231213,104800,1043209600,2740,2740,2740,2740,161
|
|
20231213,104700,1042768460,2740,2745,2745,2740,76
|
|
20231213,104600,1042559955,2745,2745,2745,2740,16
|
|
20231213,104500,1042516095,2735,2735,2740,2735,3139
|
|
20231213,104400,1033929430,2750,2735,2760,2735,1347
|
|
20231213,104300,1030224700,2755,2735,2755,2735,3071
|
|
20231213,104200,1021794520,2730,2730,2730,2730,303
|
|
20231213,104100,1020967330,2730,2730,2730,2730,74
|
|
20231213,104000,1020765310,2730,2730,2735,2730,1556
|
|
20231213,103900,1016513930,2725,2725,2725,2725,360
|
|
20231213,103800,1015532930,2730,2730,2730,2730,763
|
|
20231213,103700,1013449940,2730,2725,2730,2725,609
|
|
20231213,103600,1011790305,2725,2725,2725,2725,898
|
|
20231213,103500,1009343255,2725,2730,2730,2725,354
|
|
20231213,103400,1008377105,2725,2730,2730,2725,128
|
|
20231213,103300,1008028165,2725,2725,2725,2725,10
|
|
20231213,103200,1008000915,2720,2720,2720,2720,2
|
|
20231213,103100,1007995475,2730,2730,2730,2720,3090
|
|
20231213,103000,999590505,2730,2730,2730,2730,100
|
|
20231213,102900,999317505,2720,2720,2720,2720,967
|
|
20231213,102800,996687265,2720,2725,2725,2720,855
|
|
20231213,102700,994361570,2720,2725,2725,2720,2627
|
|
20231213,102600,987216105,2725,2730,2730,2725,2310
|
|
20231213,102500,980918555,2730,2730,2730,2730,2
|
|
20231213,102400,980913095,2730,2730,2730,2730,497
|
|
20231213,102300,979556285,2735,2725,2735,2720,1852
|
|
20231213,102200,974512695,2725,2725,2725,2725,50
|
|
20231213,102100,974376445,2725,2735,2735,2720,1825
|
|
20231213,102000,969402915,2740,2725,2740,2725,206
|
|
20231213,101900,968841550,2725,2735,2735,2725,5105
|
|
20231213,101800,954920860,2735,2730,2735,2730,2923
|
|
20231213,101700,946941030,2730,2730,2730,2725,574
|
|
20231213,101600,945376420,2730,2730,2730,2730,229
|
|
20231213,101500,944751250,2730,2725,2730,2725,1363
|
|
20231213,101400,941030275,2730,2725,2730,2725,129
|
|
20231213,101300,940678205,2730,2735,2735,2730,780
|
|
20231213,101200,938548205,2735,2730,2735,2730,598
|
|
20231213,101100,936915625,2725,2725,2725,2725,5900
|
|
20231213,101000,920838125,2725,2720,2725,2720,673
|
|
20231213,100900,919007055,2720,2720,2720,2720,2888
|
|
20231213,100800,911151695,2720,2720,2725,2720,734
|
|
20231213,100700,909153570,2720,2720,2720,2715,3257
|
|
20231213,100600,900295635,2720,2725,2725,2720,633
|
|
20231213,100500,898573320,2725,2720,2725,2720,6106
|
|
20231213,100400,881961440,2715,2720,2720,2715,1212
|
|
20231213,100300,878666165,2720,2720,2720,2715,1318
|
|
20231213,100200,875083280,2720,2720,2720,2715,6883
|
|
20231213,100100,856366520,2715,2725,2725,2715,6833
|
|
20231213,100000,837781960,2720,2730,2730,2720,15129
|
|
20231213,095900,796580700,2725,2730,2730,2725,3540
|
|
20231213,095800,786933510,2730,2730,2730,2720,9367
|
|
20231213,095700,761415265,2730,2735,2735,2730,2687
|
|
20231213,095600,754079745,2735,2735,2735,2730,25944
|
|
20231213,095500,683235985,2735,2735,2740,2730,4412
|
|
20231213,095400,671170960,2735,2735,2735,2730,6749
|
|
20231213,095300,652729775,2735,2740,2740,2735,4460
|
|
20231213,095200,640526380,2740,2735,2740,2735,12224
|
|
20231213,095100,607074530,2740,2740,2740,2735,1833
|
|
20231213,095000,602060790,2735,2745,2745,2735,18842
|
|
20231213,094900,550402920,2745,2750,2750,2745,1019
|
|
20231213,094800,547604405,2750,2755,2755,2750,8641
|
|
20231213,094700,523840905,2755,2755,2755,2755,642
|
|
20231213,094600,522072195,2755,2750,2755,2750,1888
|
|
20231213,094500,516880045,2750,2755,2760,2750,4719
|
|
20231213,094400,503894240,2755,2755,2755,2755,4908
|
|
20231213,094300,490372700,2755,2760,2760,2755,6228
|
|
20231213,094200,473211610,2760,2760,2760,2755,2696
|
|
20231213,094100,465770895,2765,2765,2765,2765,1321
|
|
20231213,094000,462118330,2765,2765,2765,2760,335
|
|
20231213,093900,461193555,2765,2760,2765,2760,2173
|
|
20231213,093800,455194780,2765,2760,2765,2760,3464
|
|
20231213,093700,445633240,2760,2765,2765,2760,1106
|
|
20231213,093600,442580530,2765,2760,2765,2760,1637
|
|
20231213,093500,438056265,2765,2765,2765,2760,214
|
|
20231213,093400,437465430,2765,2765,2765,2765,2869
|
|
20231213,093300,429532645,2765,2765,2765,2765,211
|
|
20231213,093200,428949230,2770,2765,2770,2765,517
|
|
20231213,093100,427519535,2765,2765,2765,2760,3247
|
|
20231213,093000,418555245,2765,2755,2765,2755,1995
|
|
20231213,092900,413052860,2755,2760,2760,2755,5129
|
|
20231213,092800,398921255,2760,2760,2765,2755,920
|
|
20231213,092700,396382060,2765,2765,2765,2760,13416
|
|
20231213,092600,359353430,2765,2770,2770,2760,12468
|
|
20231213,092500,324882260,2770,2785,2785,2770,1977
|
|
20231213,092400,319402110,2785,2770,2785,2765,760
|
|
20231213,092300,317299685,2765,2775,2785,2765,7897
|
|
20231213,092200,295438120,2775,2770,2775,2770,1046
|
|
20231213,092100,292540275,2770,2770,2770,2770,1130
|
|
20231213,092000,289410175,2770,2775,2775,2770,1762
|
|
20231213,091900,284528830,2770,2770,2775,2765,2662
|
|
20231213,091800,277158315,2770,2775,2775,2770,8400
|
|
20231213,091700,253868315,2775,2780,2780,2775,877
|
|
20231213,091600,251433610,2780,2780,2790,2780,2720
|
|
20231213,091500,243870200,2780,2780,2780,2780,2870
|
|
20231213,091400,235891600,2780,2790,2790,2780,796
|
|
20231213,091300,233673135,2785,2775,2785,2775,2462
|
|
20231213,091200,226827275,2770,2775,2780,2770,1285
|
|
20231213,091100,223264975,2780,2780,2785,2770,4297
|
|
20231213,091000,211343700,2780,2790,2790,2780,11129
|
|
20231213,090900,180369255,2790,2795,2795,2790,2818
|
|
20231213,090800,172500710,2795,2790,2795,2790,3428
|
|
20231213,090700,162936090,2790,2800,2805,2790,12178
|
|
20231213,090600,128863475,2800,2800,2805,2800,1616
|
|
20231213,090500,124336995,2800,2810,2810,2800,2990
|
|
20231213,090400,115950465,2805,2805,2815,2805,4516
|
|
20231213,090300,103282735,2805,2820,2825,2805,1577
|
|
20231213,090200,98844195,2820,2810,2820,2810,793
|
|
20231213,090100,96614865,2810,2810,2820,2810,3442
|
|
20231213,090000,86927000,2805,2830,2875,2800,30764
|