626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,192200,2564404780,2515,2515,2515,2515,0
|
|
20231208,192100,2564404780,2515,2515,2515,2515,0
|
|
20231208,192000,2564404780,2515,2515,2515,2515,0
|
|
20231208,191900,2564404780,2515,2515,2515,2515,0
|
|
20231208,191800,2564404780,2515,2515,2515,2515,0
|
|
20231208,191700,2564404780,2515,2515,2515,2515,0
|
|
20231208,191600,2564404780,2515,2515,2515,2515,0
|
|
20231208,191500,2564404780,2515,2515,2515,2515,0
|
|
20231208,191400,2564404780,2515,2515,2515,2515,0
|
|
20231208,191300,2564404780,2515,2515,2515,2515,0
|
|
20231208,191200,2564404780,2515,2515,2515,2515,0
|
|
20231208,191100,2564404780,2515,2515,2515,2515,0
|
|
20231208,191000,2564404780,2515,2515,2515,2515,0
|
|
20231208,190900,2564404780,2515,2515,2515,2515,0
|
|
20231208,190800,2564404780,2515,2515,2515,2515,0
|
|
20231208,190700,2564404780,2515,2515,2515,2515,0
|
|
20231208,190600,2564404780,2515,2515,2515,2515,0
|
|
20231208,190500,2564404780,2515,2515,2515,2515,0
|
|
20231208,190400,2564404780,2515,2515,2515,2515,0
|
|
20231208,190300,2564404780,2515,2515,2515,2515,0
|
|
20231208,190200,2564404780,2515,2515,2515,2515,0
|
|
20231208,190100,2564404780,2515,2515,2515,2515,0
|
|
20231208,190000,2564404780,2515,2515,2515,2515,0
|
|
20231208,185900,2564404780,2515,2515,2515,2515,0
|
|
20231208,185800,2564404780,2515,2515,2515,2515,0
|
|
20231208,185700,2564404780,2515,2515,2515,2515,0
|
|
20231208,185600,2564404780,2515,2515,2515,2515,0
|
|
20231208,185500,2564404780,2515,2515,2515,2515,0
|
|
20231208,185400,2564404780,2515,2515,2515,2515,0
|
|
20231208,185300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,185200,2564404780,2515,2515,2515,2515,0
|
|
20231208,185100,2564404780,2515,2515,2515,2515,0
|
|
20231208,185000,2564404780,2515,2515,2515,2515,0
|
|
20231208,184900,2564404780,2515,2515,2515,2515,0
|
|
20231208,184800,2564404780,2515,2515,2515,2515,0
|
|
20231208,184700,2564404780,2515,2515,2515,2515,0
|
|
20231208,184600,2564404780,2515,2515,2515,2515,0
|
|
20231208,184500,2564404780,2515,2515,2515,2515,0
|
|
20231208,184400,2564404780,2515,2515,2515,2515,0
|
|
20231208,184300,2564404780,2515,2515,2515,2515,0
|
|
20231208,184200,2564404780,2515,2515,2515,2515,0
|
|
20231208,184100,2564404780,2515,2515,2515,2515,0
|
|
20231208,184000,2564404780,2515,2515,2515,2515,0
|
|
20231208,183900,2564404780,2515,2515,2515,2515,0
|
|
20231208,183800,2564404780,2515,2515,2515,2515,0
|
|
20231208,183700,2564404780,2515,2515,2515,2515,0
|
|
20231208,183600,2564404780,2515,2515,2515,2515,0
|
|
20231208,183500,2564404780,2515,2515,2515,2515,0
|
|
20231208,183400,2564404780,2515,2515,2515,2515,0
|
|
20231208,183300,2564404780,2515,2515,2515,2515,0
|
|
20231208,183200,2564404780,2515,2515,2515,2515,0
|
|
20231208,183100,2564404780,2515,2515,2515,2515,0
|
|
20231208,183000,2564404780,2515,2515,2515,2515,0
|
|
20231208,182900,2564404780,2515,2515,2515,2515,0
|
|
20231208,182800,2564404780,2515,2515,2515,2515,0
|
|
20231208,182700,2564404780,2515,2515,2515,2515,0
|
|
20231208,182600,2564404780,2515,2515,2515,2515,0
|
|
20231208,182500,2564404780,2515,2515,2515,2515,0
|
|
20231208,182400,2564404780,2515,2515,2515,2515,0
|
|
20231208,182300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,182200,2564404780,2515,2515,2515,2515,0
|
|
20231208,182100,2564404780,2515,2515,2515,2515,0
|
|
20231208,182000,2564404780,2515,2515,2515,2515,0
|
|
20231208,181900,2564404780,2515,2515,2515,2515,0
|
|
20231208,181800,2564404780,2515,2515,2515,2515,0
|
|
20231208,181700,2564404780,2515,2515,2515,2515,0
|
|
20231208,181600,2564404780,2515,2515,2515,2515,0
|
|
20231208,181500,2564404780,2515,2515,2515,2515,0
|
|
20231208,181400,2564404780,2515,2515,2515,2515,0
|
|
20231208,181300,2564404780,2515,2515,2515,2515,0
|
|
20231208,181200,2564404780,2515,2515,2515,2515,0
|
|
20231208,181100,2564404780,2515,2515,2515,2515,0
|
|
20231208,181000,2564404780,2515,2515,2515,2515,0
|
|
20231208,180900,2564404780,2515,2515,2515,2515,0
|
|
20231208,180800,2564404780,2515,2515,2515,2515,0
|
|
20231208,180700,2564404780,2515,2515,2515,2515,0
|
|
20231208,180600,2564404780,2515,2515,2515,2515,0
|
|
20231208,180500,2564404780,2515,2515,2515,2515,0
|
|
20231208,180400,2564404780,2515,2515,2515,2515,0
|
|
20231208,180300,2564404780,2515,2515,2515,2515,0
|
|
20231208,180200,2564404780,2515,2515,2515,2515,0
|
|
20231208,180100,2564404780,2515,2515,2515,2515,0
|
|
20231208,180000,2564404780,2515,2515,2515,2515,0
|
|
20231208,175900,2564404780,2515,2515,2515,2515,0
|
|
20231208,175800,2564404780,2515,2515,2515,2515,0
|
|
20231208,175700,2564404780,2515,2515,2515,2515,0
|
|
20231208,175600,2564404780,2515,2515,2515,2515,0
|
|
20231208,175500,2564404780,2515,2515,2515,2515,0
|
|
20231208,175400,2564404780,2515,2515,2515,2515,0
|
|
20231208,175300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,175200,2564404780,2515,2515,2515,2515,0
|
|
20231208,175100,2564404780,2515,2515,2515,2515,0
|
|
20231208,175000,2564404780,2515,2515,2515,2515,0
|
|
20231208,174900,2564404780,2515,2515,2515,2515,0
|
|
20231208,174800,2564404780,2515,2515,2515,2515,0
|
|
20231208,174700,2564404780,2515,2515,2515,2515,0
|
|
20231208,174600,2564404780,2515,2515,2515,2515,0
|
|
20231208,174500,2564404780,2515,2515,2515,2515,0
|
|
20231208,174400,2564404780,2515,2515,2515,2515,0
|
|
20231208,174300,2564404780,2515,2515,2515,2515,0
|
|
20231208,174200,2564404780,2515,2515,2515,2515,0
|
|
20231208,174100,2564404780,2515,2515,2515,2515,0
|
|
20231208,174000,2564404780,2515,2515,2515,2515,0
|
|
20231208,173900,2564404780,2515,2515,2515,2515,0
|
|
20231208,173800,2564404780,2515,2515,2515,2515,0
|
|
20231208,173700,2564404780,2515,2515,2515,2515,0
|
|
20231208,173600,2564404780,2515,2515,2515,2515,0
|
|
20231208,173500,2564404780,2515,2515,2515,2515,0
|
|
20231208,173400,2564404780,2515,2515,2515,2515,0
|
|
20231208,173300,2564404780,2515,2515,2515,2515,0
|
|
20231208,173200,2564404780,2515,2515,2515,2515,0
|
|
20231208,173100,2564404780,2515,2515,2515,2515,0
|
|
20231208,173000,2564404780,2515,2515,2515,2515,0
|
|
20231208,172900,2564404780,2515,2515,2515,2515,0
|
|
20231208,172800,2564404780,2515,2515,2515,2515,0
|
|
20231208,172700,2564404780,2515,2515,2515,2515,0
|
|
20231208,172600,2564404780,2515,2515,2515,2515,0
|
|
20231208,172500,2564404780,2515,2515,2515,2515,0
|
|
20231208,172400,2564404780,2515,2515,2515,2515,0
|
|
20231208,172300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,172200,2564404780,2515,2515,2515,2515,0
|
|
20231208,172100,2564404780,2515,2515,2515,2515,0
|
|
20231208,172000,2564404780,2515,2515,2515,2515,0
|
|
20231208,171900,2564404780,2515,2515,2515,2515,0
|
|
20231208,171800,2564404780,2515,2515,2515,2515,0
|
|
20231208,171700,2564404780,2515,2515,2515,2515,0
|
|
20231208,171600,2564404780,2515,2515,2515,2515,0
|
|
20231208,171500,2564404780,2515,2515,2515,2515,0
|
|
20231208,171400,2564404780,2515,2515,2515,2515,0
|
|
20231208,171300,2564404780,2515,2515,2515,2515,0
|
|
20231208,171200,2564404780,2515,2515,2515,2515,0
|
|
20231208,171100,2564404780,2515,2515,2515,2515,0
|
|
20231208,171000,2564404780,2515,2515,2515,2515,0
|
|
20231208,170900,2564404780,2515,2515,2515,2515,0
|
|
20231208,170800,2564404780,2515,2515,2515,2515,0
|
|
20231208,170700,2564404780,2515,2515,2515,2515,0
|
|
20231208,170600,2564404780,2515,2515,2515,2515,0
|
|
20231208,170500,2564404780,2515,2515,2515,2515,0
|
|
20231208,170400,2564404780,2515,2515,2515,2515,0
|
|
20231208,170300,2564404780,2515,2515,2515,2515,0
|
|
20231208,170200,2564404780,2515,2515,2515,2515,0
|
|
20231208,170100,2564404780,2515,2515,2515,2515,0
|
|
20231208,170000,2564404780,2515,2515,2515,2515,0
|
|
20231208,165900,2564404780,2515,2515,2515,2515,0
|
|
20231208,165800,2564404780,2515,2515,2515,2515,0
|
|
20231208,165700,2564404780,2515,2515,2515,2515,0
|
|
20231208,165600,2564404780,2515,2515,2515,2515,0
|
|
20231208,165500,2564404780,2515,2515,2515,2515,0
|
|
20231208,165400,2564404780,2515,2515,2515,2515,0
|
|
20231208,165300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,165200,2564404780,2515,2515,2515,2515,0
|
|
20231208,165100,2564404780,2515,2515,2515,2515,0
|
|
20231208,165000,2564404780,2515,2515,2515,2515,0
|
|
20231208,164900,2564404780,2515,2515,2515,2515,0
|
|
20231208,164800,2564404780,2515,2515,2515,2515,0
|
|
20231208,164700,2564404780,2515,2515,2515,2515,0
|
|
20231208,164600,2564404780,2515,2515,2515,2515,0
|
|
20231208,164500,2564404780,2515,2515,2515,2515,0
|
|
20231208,164400,2564404780,2515,2515,2515,2515,0
|
|
20231208,164300,2564404780,2515,2515,2515,2515,0
|
|
20231208,164200,2564404780,2515,2515,2515,2515,0
|
|
20231208,164100,2564404780,2515,2515,2515,2515,0
|
|
20231208,164000,2564404780,2515,2515,2515,2515,0
|
|
20231208,163900,2564404780,2515,2515,2515,2515,0
|
|
20231208,163800,2564404780,2515,2515,2515,2515,0
|
|
20231208,163700,2564404780,2515,2515,2515,2515,0
|
|
20231208,163600,2564404780,2515,2515,2515,2515,0
|
|
20231208,163500,2564404780,2515,2515,2515,2515,0
|
|
20231208,163400,2564404780,2515,2515,2515,2515,0
|
|
20231208,163300,2564404780,2515,2515,2515,2515,0
|
|
20231208,163200,2564404780,2515,2515,2515,2515,0
|
|
20231208,163100,2564404780,2515,2515,2515,2515,0
|
|
20231208,163000,2564404780,2515,2515,2515,2515,0
|
|
20231208,162900,2564404780,2515,2515,2515,2515,0
|
|
20231208,162800,2564404780,2515,2515,2515,2515,0
|
|
20231208,162700,2564404780,2515,2515,2515,2515,0
|
|
20231208,162600,2564404780,2515,2515,2515,2515,0
|
|
20231208,162500,2564404780,2515,2515,2515,2515,0
|
|
20231208,162400,2564404780,2515,2515,2515,2515,0
|
|
20231208,162300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,162200,2564404780,2515,2515,2515,2515,0
|
|
20231208,162100,2564404780,2515,2515,2515,2515,0
|
|
20231208,162000,2564404780,2515,2515,2515,2515,0
|
|
20231208,161900,2564404780,2515,2515,2515,2515,0
|
|
20231208,161800,2564404780,2515,2515,2515,2515,0
|
|
20231208,161700,2564404780,2515,2515,2515,2515,0
|
|
20231208,161600,2564404780,2515,2515,2515,2515,0
|
|
20231208,161500,2564404780,2515,2515,2515,2515,0
|
|
20231208,161400,2564404780,2515,2515,2515,2515,0
|
|
20231208,161300,2564404780,2515,2515,2515,2515,0
|
|
20231208,161200,2564404780,2515,2515,2515,2515,0
|
|
20231208,161100,2564404780,2515,2515,2515,2515,0
|
|
20231208,161000,2564404780,2515,2515,2515,2515,0
|
|
20231208,160900,2564404780,2515,2515,2515,2515,0
|
|
20231208,160800,2564404780,2515,2515,2515,2515,0
|
|
20231208,160700,2564404780,2515,2515,2515,2515,0
|
|
20231208,160600,2564404780,2515,2515,2515,2515,0
|
|
20231208,160500,2564404780,2515,2515,2515,2515,0
|
|
20231208,160400,2564404780,2515,2515,2515,2515,0
|
|
20231208,160300,2564404780,2515,2515,2515,2515,0
|
|
20231208,160200,2564404780,2515,2515,2515,2515,0
|
|
20231208,160100,2564404780,2515,2515,2515,2515,0
|
|
20231208,160000,2564404780,2515,2515,2515,2515,0
|
|
20231208,155900,2564404780,2515,2515,2515,2515,0
|
|
20231208,155800,2564404780,2515,2515,2515,2515,0
|
|
20231208,155700,2564404780,2515,2515,2515,2515,0
|
|
20231208,155600,2564404780,2515,2515,2515,2515,0
|
|
20231208,155500,2564404780,2515,2515,2515,2515,0
|
|
20231208,155400,2564404780,2515,2515,2515,2515,0
|
|
20231208,155300,2564404780,2515,2515,2515,2515,17602
|
|
20231208,155200,2564404780,2515,2515,2515,2515,0
|
|
20231208,155100,2564404780,2515,2515,2515,2515,0
|
|
20231208,155000,2564404780,2515,2515,2515,2515,0
|
|
20231208,154900,2564404780,2515,2515,2515,2515,0
|
|
20231208,154800,2564404780,2515,2515,2515,2515,0
|
|
20231208,154700,2564404780,2515,2515,2515,2515,0
|
|
20231208,154600,2564404780,2515,2515,2515,2515,0
|
|
20231208,154500,2564404780,2515,2515,2515,2515,0
|
|
20231208,154400,2564404780,2515,2515,2515,2515,0
|
|
20231208,154300,2564404780,2515,2515,2515,2515,0
|
|
20231208,154200,2564404780,2515,2515,2515,2515,0
|
|
20231208,154100,2564404780,2515,2515,2515,2515,0
|
|
20231208,154000,2564404780,2515,2515,2515,2515,0
|
|
20231208,153900,2564404780,2515,2515,2515,2515,0
|
|
20231208,153800,2564404780,2515,2515,2515,2515,0
|
|
20231208,153700,2564404780,2515,2515,2515,2515,0
|
|
20231208,153600,2564404780,2515,2515,2515,2515,0
|
|
20231208,153500,2564404780,2515,2515,2515,2515,0
|
|
20231208,153400,2564404780,2515,2515,2515,2515,0
|
|
20231208,153300,2564404780,2515,2515,2515,2515,0
|
|
20231208,153200,2564404780,2515,2515,2515,2515,0
|
|
20231208,153100,2564404780,2515,2515,2515,2515,0
|
|
20231208,153000,2564404780,2515,2515,2515,2515,17602
|
|
20231208,152900,2520135750,2515,2515,2515,2515,0
|
|
20231208,152800,2520135750,2515,2515,2515,2515,0
|
|
20231208,152700,2520135750,2515,2515,2515,2515,0
|
|
20231208,152600,2520135750,2515,2515,2515,2515,0
|
|
20231208,152500,2520135750,2515,2515,2515,2515,0
|
|
20231208,152400,2520135750,2515,2515,2515,2515,0
|
|
20231208,152300,2520135750,2515,2515,2515,2515,0
|
|
20231208,152200,2520135750,2515,2515,2515,2515,0
|
|
20231208,152100,2520135750,2515,2515,2515,2515,0
|
|
20231208,152000,2520135750,2515,2515,2515,2515,0
|
|
20231208,151900,2520135750,2515,2515,2515,2505,1205
|
|
20231208,151800,2517109930,2515,2510,2515,2505,1058
|
|
20231208,151700,2514458145,2515,2505,2515,2505,7421
|
|
20231208,151600,2495831860,2505,2505,2510,2500,3032
|
|
20231208,151500,2488243910,2505,2510,2510,2505,152
|
|
20231208,151400,2487863085,2510,2510,2510,2510,922
|
|
20231208,151300,2485548865,2510,2510,2510,2510,5
|
|
20231208,151200,2485536315,2510,2510,2510,2510,3147
|
|
20231208,151100,2477637345,2510,2510,2510,2510,466
|
|
20231208,151000,2476467685,2510,2510,2510,2505,165
|
|
20231208,150900,2476054220,2510,2505,2510,2505,1246
|
|
20231208,150800,2472932915,2505,2510,2510,2505,3598
|
|
20231208,150700,2463917960,2510,2505,2510,2500,1381
|
|
20231208,150600,2460455770,2505,2510,2510,2505,1330
|
|
20231208,150500,2457120610,2505,2510,2510,2505,67
|
|
20231208,150400,2456952445,2510,2505,2510,2505,1189
|
|
20231208,150300,2453970555,2505,2510,2510,2505,567
|
|
20231208,150200,2452549635,2510,2510,2510,2505,41
|
|
20231208,150100,2452446915,2505,2505,2505,2505,820
|
|
20231208,150000,2450392815,2505,2505,2510,2505,1251
|
|
20231208,145900,2447255220,2505,2500,2505,2500,5268
|
|
20231208,145800,2434085215,2500,2500,2500,2495,137
|
|
20231208,145700,2433742750,2500,2495,2500,2495,7980
|
|
20231208,145600,2413798240,2500,2500,2500,2500,297
|
|
20231208,145500,2413055740,2500,2495,2500,2495,1748
|
|
20231208,145400,2408694385,2500,2495,2500,2495,1030
|
|
20231208,145300,2406124530,2500,2500,2500,2495,54
|
|
20231208,145200,2405989765,2495,2495,2495,2495,6990
|
|
20231208,145100,2388549715,2500,2500,2500,2500,304
|
|
20231208,145000,2387789715,2500,2495,2500,2495,470
|
|
20231208,144900,2386615715,2500,2500,2500,2495,1334
|
|
20231208,144800,2383280735,2500,2500,2500,2500,5807
|
|
20231208,144700,2368763235,2505,2505,2505,2500,289
|
|
20231208,144600,2368039325,2500,2505,2505,2500,3650
|
|
20231208,144500,2358902380,2505,2510,2510,2505,119
|
|
20231208,144400,2358603820,2510,2505,2510,2505,2575
|
|
20231208,144300,2352153290,2505,2505,2505,2505,29
|
|
20231208,144200,2352080645,2505,2510,2515,2505,547
|
|
20231208,144100,2350707680,2510,2510,2515,2510,257
|
|
20231208,144000,2350062605,2515,2515,2515,2510,76
|
|
20231208,143900,2349871790,2505,2510,2515,2505,1497
|
|
20231208,143800,2346121365,2515,2510,2515,2505,276
|
|
20231208,143700,2345428945,2510,2515,2515,2510,8
|
|
20231208,143600,2345408860,2510,2515,2515,2510,29
|
|
20231208,143500,2345336055,2515,2510,2515,2510,671
|
|
20231208,143400,2343649845,2510,2510,2510,2510,238
|
|
20231208,143300,2343052465,2510,2510,2510,2510,1290
|
|
20231208,143200,2339814565,2515,2510,2515,2510,73
|
|
20231208,143100,2339631330,2510,2510,2510,2510,1856
|
|
20231208,143000,2334972770,2510,2510,2510,2510,37
|
|
20231208,142900,2334879900,2510,2510,2510,2510,432
|
|
20231208,142800,2333795580,2510,2510,2510,2505,3447
|
|
20231208,142700,2325160755,2510,2505,2510,2505,352
|
|
20231208,142600,2324278960,2505,2510,2510,2505,204
|
|
20231208,142500,2323767675,2510,2510,2510,2510,33
|
|
20231208,142400,2323684845,2510,2505,2510,2505,428
|
|
20231208,142300,2322611140,2510,2510,2510,2510,36
|
|
20231208,142200,2322520780,2510,2510,2510,2510,81
|
|
20231208,142100,2322317470,2510,2515,2515,2510,3863
|
|
20231208,142000,2312618880,2515,2520,2520,2515,1534
|
|
20231208,141900,2308760710,2520,2525,2525,2515,2476
|
|
20231208,141800,2302527590,2525,2525,2525,2525,34
|
|
20231208,141700,2302441740,2525,2525,2525,2520,770
|
|
20231208,141600,2300499490,2525,2525,2525,2525,39
|
|
20231208,141500,2300401015,2525,2525,2525,2520,372
|
|
20231208,141400,2299463220,2525,2525,2525,2525,59
|
|
20231208,141300,2299314245,2525,2525,2525,2525,41
|
|
20231208,141200,2299210720,2525,2520,2525,2515,739
|
|
20231208,141100,2297348200,2525,2525,2525,2525,1275
|
|
20231208,141000,2294128825,2525,2520,2525,2515,660
|
|
20231208,140900,2292467100,2520,2530,2530,2520,721
|
|
20231208,140800,2290649455,2530,2520,2530,2520,1656
|
|
20231208,140700,2286473810,2515,2520,2520,2510,2379
|
|
20231208,140600,2280490595,2520,2520,2520,2520,348
|
|
20231208,140500,2279613635,2520,2520,2520,2520,182
|
|
20231208,140400,2279154995,2520,2525,2525,2520,1052
|
|
20231208,140300,2276503740,2525,2520,2530,2515,3051
|
|
20231208,140200,2268811600,2520,2520,2520,2520,237
|
|
20231208,140100,2268214360,2520,2520,2520,2515,1705
|
|
20231208,140000,2263920110,2520,2515,2520,2515,545
|
|
20231208,135900,2262549420,2515,2515,2515,2515,259
|
|
20231208,135800,2261898035,2515,2515,2515,2515,1003
|
|
20231208,135700,2259375490,2515,2515,2515,2515,253
|
|
20231208,135600,2258739195,2520,2510,2520,2510,2886
|
|
20231208,135500,2251480940,2510,2510,2510,2510,2840
|
|
20231208,135400,2244352540,2510,2510,2510,2510,0
|
|
20231208,135300,2244352540,2510,2510,2510,2510,0
|
|
20231208,135200,2244352540,2510,2510,2510,2510,0
|
|
20231208,135100,2244352540,2510,2510,2510,2510,1917
|
|
20231208,135000,2239540870,2510,2510,2510,2505,225
|
|
20231208,134900,2238976245,2505,2505,2505,2505,1
|
|
20231208,134800,2238973740,2505,2505,2515,2505,1319
|
|
20231208,134700,2235669635,2505,2505,2505,2505,538
|
|
20231208,134600,2234321945,2505,2505,2505,2505,10
|
|
20231208,134500,2234296895,2510,2510,2510,2510,347
|
|
20231208,134400,2233425925,2505,2505,2505,2505,930
|
|
20231208,134300,2231096275,2505,2505,2505,2505,10
|
|
20231208,134200,2231071225,2505,2505,2505,2505,500
|
|
20231208,134100,2229818725,2505,2510,2510,2505,1277
|
|
20231208,134000,2226618290,2510,2510,2510,2510,446
|
|
20231208,133900,2225498830,2510,2510,2510,2510,657
|
|
20231208,133800,2223849760,2510,2510,2510,2510,30
|
|
20231208,133700,2223774460,2510,2510,2510,2510,267
|
|
20231208,133600,2223104290,2510,2515,2515,2510,1472
|
|
20231208,133500,2219402905,2515,2515,2515,2515,0
|
|
20231208,133400,2219402905,2515,2515,2515,2515,10
|
|
20231208,133300,2219377755,2510,2510,2510,2510,10
|
|
20231208,133200,2219352655,2510,2510,2515,2510,158
|
|
20231208,133100,2218956070,2515,2510,2515,2510,950
|
|
20231208,133000,2216567120,2515,2510,2515,2510,11
|
|
20231208,132900,2216539505,2510,2510,2510,2510,2964
|
|
20231208,132800,2209099865,2510,2510,2510,2510,300
|
|
20231208,132700,2208346865,2505,2505,2505,2500,2981
|
|
20231208,132600,2200880875,2505,2505,2505,2505,33
|
|
20231208,132500,2200798210,2510,2510,2510,2510,726
|
|
20231208,132400,2198975950,2510,2510,2510,2505,400
|
|
20231208,132300,2197972950,2505,2505,2505,2505,608
|
|
20231208,132200,2196449910,2505,2505,2505,2505,0
|
|
20231208,132100,2196449910,2505,2505,2505,2505,1089
|
|
20231208,132000,2193721965,2505,2510,2510,2500,514
|
|
20231208,131900,2192435845,2510,2510,2510,2510,101
|
|
20231208,131800,2192182335,2500,2505,2505,2500,481
|
|
20231208,131700,2190978720,2505,2505,2505,2500,1615
|
|
20231208,131600,2186935170,2505,2505,2505,2505,690
|
|
20231208,131500,2185206720,2500,2500,2500,2500,250
|
|
20231208,131400,2184581720,2505,2505,2505,2505,307
|
|
20231208,131300,2183812685,2505,2505,2505,2505,2323
|
|
20231208,131200,2177993570,2505,2505,2510,2505,540
|
|
20231208,131100,2176640865,2505,2510,2510,2505,464
|
|
20231208,131000,2175478225,2510,2510,2510,2510,810
|
|
20231208,130900,2173445125,2510,2510,2510,2510,39
|
|
20231208,130800,2173347235,2505,2510,2510,2500,1592
|
|
20231208,130700,2169360515,2505,2505,2505,2505,77
|
|
20231208,130600,2169167630,2505,2505,2505,2505,1192
|
|
20231208,130500,2166181670,2505,2510,2510,2505,177
|
|
20231208,130400,2165737700,2505,2505,2505,2505,75
|
|
20231208,130300,2165549825,2515,2505,2515,2500,6519
|
|
20231208,130200,2149219750,2505,2505,2510,2505,2714
|
|
20231208,130100,2142419180,2505,2510,2510,2505,187
|
|
20231208,130000,2141950630,2505,2505,2505,2505,425
|
|
20231208,125900,2140886005,2510,2505,2510,2505,29
|
|
20231208,125800,2140813220,2510,2510,2510,2510,761
|
|
20231208,125700,2138903110,2505,2505,2505,2505,492
|
|
20231208,125600,2137670650,2505,2510,2510,2505,393
|
|
20231208,125500,2136685345,2510,2505,2510,2505,1033
|
|
20231208,125400,2134093055,2505,2505,2505,2505,1623
|
|
20231208,125300,2130027440,2510,2510,2510,2505,1844
|
|
20231208,125200,2125399010,2510,2510,2510,2505,1122
|
|
20231208,125100,2122587790,2510,2500,2510,2500,2942
|
|
20231208,125000,2115217360,2510,2505,2515,2500,13551
|
|
20231208,124900,2081319580,2515,2510,2515,2500,27196
|
|
20231208,124800,2013163125,2515,2515,2515,2510,4618
|
|
20231208,124700,2001552395,2515,2520,2520,2515,1137
|
|
20231208,124600,1998692740,2520,2520,2525,2520,10227
|
|
20231208,124500,1972920695,2520,2520,2520,2515,2870
|
|
20231208,124400,1965695120,2520,2520,2520,2515,1887
|
|
20231208,124300,1960947800,2515,2520,2520,2515,17659
|
|
20231208,124200,1916534660,2520,2525,2530,2520,13094
|
|
20231208,124100,1883499395,2525,2535,2535,2525,10485
|
|
20231208,124000,1857008450,2530,2525,2530,2520,9523
|
|
20231208,123900,1832950750,2525,2525,2530,2525,4063
|
|
20231208,123800,1822678675,2525,2530,2530,2520,11126
|
|
20231208,123700,1794579295,2530,2525,2530,2525,5818
|
|
20231208,123600,1779860605,2530,2530,2530,2520,18965
|
|
20231208,123500,1731970260,2530,2535,2535,2520,35125
|
|
20231208,123400,1643169330,2535,2550,2560,2525,51213
|
|
20231208,123300,1513086860,2560,2545,2570,2540,65009
|
|
20231208,123200,1346775930,2545,2560,2565,2545,23355
|
|
20231208,123100,1287114265,2560,2560,2560,2540,28280
|
|
20231208,123000,1214944990,2560,2530,2565,2530,65905
|
|
20231208,122900,1047163415,2530,2525,2530,2525,5036
|
|
20231208,122800,1034427820,2525,2520,2525,2520,6829
|
|
20231208,122700,1017186095,2520,2510,2520,2510,10458
|
|
20231208,122600,990867615,2505,2510,2510,2505,1182
|
|
20231208,122500,987904295,2510,2500,2510,2500,366
|
|
20231208,122400,986985765,2510,2500,2510,2500,551
|
|
20231208,122300,985603055,2500,2505,2510,2500,4190
|
|
20231208,122200,975117115,2505,2510,2510,2505,1289
|
|
20231208,122100,971887725,2510,2510,2510,2510,120
|
|
20231208,122000,971586525,2510,2510,2510,2510,1191
|
|
20231208,121900,968597115,2510,2510,2510,2510,11
|
|
20231208,121800,968569505,2515,2515,2515,2515,9
|
|
20231208,121700,968546870,2510,2510,2510,2510,560
|
|
20231208,121600,967141270,2515,2510,2515,2510,1082
|
|
20231208,121500,964425445,2510,2510,2510,2510,293
|
|
20231208,121400,963690015,2510,2510,2515,2510,2496
|
|
20231208,121300,957415260,2510,2510,2510,2510,465
|
|
20231208,121200,956248110,2510,2510,2510,2510,1082
|
|
20231208,121100,953532290,2510,2510,2510,2510,1040
|
|
20231208,121000,950921890,2510,2510,2510,2510,561
|
|
20231208,120900,949513780,2515,2510,2515,2510,788
|
|
20231208,120800,947535850,2515,2525,2525,2515,4373
|
|
20231208,120700,936525860,2525,2525,2525,2525,231
|
|
20231208,120600,935942585,2525,2520,2525,2520,1413
|
|
20231208,120500,932376010,2520,2520,2520,2520,1754
|
|
20231208,120400,927955930,2510,2525,2525,2510,3324
|
|
20231208,120300,919580195,2525,2520,2525,2520,152
|
|
20231208,120200,919197145,2520,2525,2525,2520,2793
|
|
20231208,120100,912145950,2525,2520,2525,2520,259
|
|
20231208,120000,911492045,2525,2530,2530,2525,798
|
|
20231208,115900,909474545,2525,2530,2530,2525,50
|
|
20231208,115800,909348245,2530,2520,2530,2520,119
|
|
20231208,115700,909047775,2520,2525,2530,2520,346
|
|
20231208,115600,908175295,2525,2525,2530,2525,730
|
|
20231208,115500,906332010,2520,2525,2530,2520,3049
|
|
20231208,115400,898641095,2520,2520,2525,2520,2851
|
|
20231208,115300,891452730,2525,2535,2535,2525,3556
|
|
20231208,115200,882466530,2530,2530,2535,2530,599
|
|
20231208,115100,880950665,2535,2530,2535,2525,5219
|
|
20231208,115000,867735175,2530,2530,2535,2530,2218
|
|
20231208,114900,862123045,2535,2535,2535,2535,1302
|
|
20231208,114800,858822475,2535,2525,2535,2525,397
|
|
20231208,114700,857816950,2530,2505,2530,2505,6716
|
|
20231208,114600,840880805,2510,2515,2515,2510,2076
|
|
20231208,114500,835669030,2515,2515,2515,2515,8
|
|
20231208,114400,835648910,2515,2515,2515,2515,675
|
|
20231208,114300,833951285,2515,2525,2525,2515,6427
|
|
20231208,114200,817767060,2525,2520,2525,2520,230
|
|
20231208,114100,817187260,2525,2520,2530,2520,3229
|
|
20231208,114000,809034155,2520,2520,2525,2520,6072
|
|
20231208,113900,793718165,2520,2520,2520,2520,2115
|
|
20231208,113800,788388365,2520,2525,2525,2520,2809
|
|
20231208,113700,781295840,2525,2520,2525,2520,2254
|
|
20231208,113600,775611025,2520,2515,2520,2505,1938
|
|
20231208,113500,770732935,2520,2505,2520,2505,2798
|
|
20231208,113400,763703870,2500,2515,2515,2500,11779
|
|
20231208,113300,734212010,2515,2530,2530,2515,3694
|
|
20231208,113200,724890980,2525,2520,2530,2505,12479
|
|
20231208,113100,693535935,2520,2520,2520,2515,5944
|
|
20231208,113000,678558045,2530,2525,2535,2510,19974
|
|
20231208,112900,628151550,2525,2535,2540,2525,13323
|
|
20231208,112800,594397330,2535,2510,2550,2510,56559
|
|
20231208,112700,451231285,2500,2495,2515,2495,4467
|
|
20231208,112600,440015335,2505,2505,2510,2490,19107
|
|
20231208,112500,392132305,2505,2480,2505,2480,32553
|
|
20231208,112400,310973050,2475,2475,2475,2475,0
|
|
20231208,112300,310973050,2475,2475,2475,2475,0
|
|
20231208,112200,310973050,2475,2480,2480,2475,1035
|
|
20231208,112100,308411415,2475,2475,2475,2475,1000
|
|
20231208,112000,305936415,2480,2480,2480,2480,3853
|
|
20231208,111900,296380975,2480,2480,2480,2480,1400
|
|
20231208,111800,292908975,2480,2480,2480,2480,126
|
|
20231208,111700,292596495,2480,2475,2480,2475,2073
|
|
20231208,111600,287456695,2475,2480,2480,2475,4300
|
|
20231208,111500,276803745,2470,2475,2480,2470,727
|
|
20231208,111400,275003420,2475,2475,2475,2475,1300
|
|
20231208,111300,271785920,2470,2475,2475,2470,2507
|
|
20231208,111200,265581130,2475,2475,2475,2475,0
|
|
20231208,111100,265581130,2475,2475,2475,2475,0
|
|
20231208,111000,265581130,2475,2475,2475,2475,323
|
|
20231208,110900,264781705,2470,2470,2470,2470,0
|
|
20231208,110800,264781705,2470,2475,2480,2470,1353
|
|
20231208,110700,261436285,2480,2480,2480,2480,0
|
|
20231208,110600,261436285,2480,2480,2480,2480,0
|
|
20231208,110500,261436285,2480,2470,2480,2470,2494
|
|
20231208,110400,255274595,2480,2475,2480,2475,5057
|
|
20231208,110300,242758515,2480,2480,2480,2480,501
|
|
20231208,110200,241516035,2480,2485,2485,2480,872
|
|
20231208,110100,239350715,2485,2485,2485,2480,2482
|
|
20231208,110000,233183195,2485,2480,2485,2480,2829
|
|
20231208,105900,226166875,2480,2470,2480,2470,320
|
|
20231208,105800,225374955,2470,2475,2475,2470,661
|
|
20231208,105700,223739130,2475,2475,2475,2475,94
|
|
20231208,105600,223506480,2475,2480,2480,2470,2303
|
|
20231208,105500,217811405,2480,2480,2480,2480,0
|
|
20231208,105400,217811405,2480,2475,2480,2475,3
|
|
20231208,105300,217803975,2470,2475,2485,2470,4475
|
|
20231208,105200,206721445,2475,2475,2475,2470,2924
|
|
20231208,105100,199485555,2470,2465,2470,2465,2556
|
|
20231208,105000,193173545,2465,2460,2465,2460,2430
|
|
20231208,104900,187190210,2455,2460,2460,2455,711
|
|
20231208,104800,185442205,2460,2460,2460,2460,1
|
|
20231208,104700,185439745,2460,2460,2460,2460,0
|
|
20231208,104600,185439745,2460,2460,2460,2460,8
|
|
20231208,104500,185420065,2460,2455,2460,2455,1741
|
|
20231208,104400,181145905,2455,2455,2455,2455,0
|
|
20231208,104300,181145905,2455,2460,2460,2455,150
|
|
20231208,104200,180777155,2460,2450,2460,2450,201
|
|
20231208,104100,180284695,2450,2450,2460,2450,558
|
|
20231208,104000,178917585,2460,2460,2460,2450,92
|
|
20231208,103900,178691275,2450,2450,2450,2450,868
|
|
20231208,103800,176564675,2460,2455,2460,2455,1567
|
|
20231208,103700,172711355,2455,2455,2455,2455,2500
|
|
20231208,103600,166573855,2455,2455,2460,2455,826
|
|
20231208,103500,164546020,2455,2455,2455,2455,400
|
|
20231208,103400,163564020,2460,2460,2460,2460,40
|
|
20231208,103300,163465620,2460,2460,2460,2460,20
|
|
20231208,103200,163416420,2460,2460,2460,2460,14
|
|
20231208,103100,163381980,2455,2455,2455,2455,0
|
|
20231208,103000,163381980,2455,2455,2455,2455,0
|
|
20231208,102900,163381980,2455,2455,2455,2455,424
|
|
20231208,102800,162341060,2455,2455,2455,2455,0
|
|
20231208,102700,162341060,2455,2455,2455,2455,0
|
|
20231208,102600,162341060,2455,2455,2455,2455,224
|
|
20231208,102500,161791140,2455,2455,2455,2455,50
|
|
20231208,102400,161668390,2455,2450,2455,2450,562
|
|
20231208,102300,160291480,2450,2450,2450,2450,452
|
|
20231208,102200,159184080,2450,2450,2450,2450,4539
|
|
20231208,102100,148063530,2450,2450,2450,2450,421
|
|
20231208,102000,147032080,2455,2455,2455,2455,1
|
|
20231208,101900,147029625,2450,2450,2450,2450,900
|
|
20231208,101800,144824625,2455,2455,2455,2455,0
|
|
20231208,101700,144824625,2455,2455,2455,2455,7
|
|
20231208,101600,144807440,2455,2455,2455,2455,0
|
|
20231208,101500,144807440,2455,2455,2455,2455,0
|
|
20231208,101400,144807440,2455,2455,2455,2455,20
|
|
20231208,101300,144758340,2450,2450,2450,2450,1
|
|
20231208,101200,144755890,2450,2450,2450,2450,202
|
|
20231208,101100,144260990,2455,2455,2455,2455,2872
|
|
20231208,101000,137210230,2460,2460,2460,2460,9
|
|
20231208,100900,137188090,2460,2460,2460,2460,0
|
|
20231208,100800,137188090,2460,2460,2460,2460,0
|
|
20231208,100700,137188090,2460,2460,2460,2460,100
|
|
20231208,100600,136942090,2455,2460,2460,2455,319
|
|
20231208,100500,136158850,2460,2460,2460,2460,81
|
|
20231208,100400,135959590,2455,2455,2455,2455,1
|
|
20231208,100300,135957135,2455,2460,2460,2455,55
|
|
20231208,100200,135821940,2465,2465,2465,2465,409
|
|
20231208,100100,134813755,2460,2460,2460,2460,0
|
|
20231208,100000,134813755,2460,2460,2465,2460,178
|
|
20231208,095900,134375835,2455,2455,2455,2455,100
|
|
20231208,095800,134130335,2455,2465,2465,2455,197
|
|
20231208,095700,133645690,2460,2460,2460,2460,50
|
|
20231208,095600,133522690,2465,2465,2465,2465,92
|
|
20231208,095500,133295910,2465,2465,2465,2465,91
|
|
20231208,095400,133071595,2460,2460,2460,2460,438
|
|
20231208,095300,131994115,2460,2460,2460,2460,1000
|
|
20231208,095200,129534115,2460,2460,2460,2460,512
|
|
20231208,095100,128274595,2470,2470,2470,2470,8
|
|
20231208,095000,128254835,2470,2470,2470,2470,103
|
|
20231208,094900,128000425,2470,2470,2470,2470,0
|
|
20231208,094800,128000425,2470,2470,2470,2470,11
|
|
20231208,094700,127973255,2470,2470,2470,2470,0
|
|
20231208,094600,127973255,2470,2470,2470,2470,157
|
|
20231208,094500,127585465,2470,2470,2470,2470,40
|
|
20231208,094400,127486665,2470,2470,2470,2470,171
|
|
20231208,094300,127064295,2470,2470,2470,2470,0
|
|
20231208,094200,127064295,2470,2470,2470,2470,3564
|
|
20231208,094100,118261215,2475,2470,2475,2470,621
|
|
20231208,094000,116727295,2470,2460,2470,2460,3699
|
|
20231208,093900,107616165,2470,2470,2470,2470,44
|
|
20231208,093800,107507485,2470,2470,2470,2470,166
|
|
20231208,093700,107097465,2470,2470,2470,2470,10
|
|
20231208,093600,107072765,2460,2460,2460,2460,200
|
|
20231208,093500,106580765,2460,2465,2470,2460,4570
|
|
20231208,093400,95331715,2465,2465,2465,2465,339
|
|
20231208,093300,94496080,2465,2465,2465,2465,866
|
|
20231208,093200,92361390,2465,2470,2470,2465,1084
|
|
20231208,093100,89684270,2470,2460,2475,2460,5967
|
|
20231208,093000,74970170,2460,2455,2460,2455,2135
|
|
20231208,092900,69724000,2450,2450,2450,2450,1300
|
|
20231208,092800,66539000,2445,2445,2445,2445,1099
|
|
20231208,092700,63851945,2450,2450,2450,2450,700
|
|
20231208,092600,62136945,2455,2445,2455,2445,28
|
|
20231208,092500,62068445,2455,2455,2455,2455,347
|
|
20231208,092400,61216560,2450,2450,2450,2450,245
|
|
20231208,092300,60616310,2450,2445,2450,2445,410
|
|
20231208,092200,59613460,2445,2445,2445,2445,300
|
|
20231208,092100,58879960,2445,2450,2450,2445,31
|
|
20231208,092000,58804160,2445,2445,2445,2445,5
|
|
20231208,091900,58791935,2445,2445,2445,2445,0
|
|
20231208,091800,58791935,2445,2445,2445,2445,70
|
|
20231208,091700,58620785,2445,2445,2445,2445,1199
|
|
20231208,091600,55689230,2445,2450,2450,2445,314
|
|
20231208,091500,54919950,2450,2450,2450,2450,2109
|
|
20231208,091400,49752900,2455,2455,2460,2455,834
|
|
20231208,091300,47705425,2455,2455,2460,2455,1319
|
|
20231208,091200,44467275,2450,2450,2450,2450,676
|
|
20231208,091100,42811075,2450,2445,2450,2440,2020
|
|
20231208,091000,37870465,2445,2440,2445,2435,662
|
|
20231208,090900,36253925,2445,2445,2445,2445,213
|
|
20231208,090800,35733140,2430,2430,2430,2430,0
|
|
20231208,090700,35733140,2430,2435,2435,2430,1987
|
|
20231208,090600,30894825,2435,2435,2435,2435,40
|
|
20231208,090500,30797425,2440,2445,2450,2440,919
|
|
20231208,090400,28554450,2445,2440,2445,2440,1587
|
|
20231208,090300,24682165,2440,2440,2440,2440,32
|
|
20231208,090200,24604085,2440,2450,2455,2440,528
|
|
20231208,090100,23311375,2450,2450,2450,2435,1966
|
|
20231208,090000,18522500,2450,2430,2450,2430,7604
|