627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,192300,2927606620,2570,2570,2570,2570,0
|
|
20231212,192200,2927606620,2570,2570,2570,2570,0
|
|
20231212,192100,2927606620,2570,2570,2570,2570,0
|
|
20231212,192000,2927606620,2570,2570,2570,2570,0
|
|
20231212,191900,2927606620,2570,2570,2570,2570,0
|
|
20231212,191800,2927606620,2570,2570,2570,2570,0
|
|
20231212,191700,2927606620,2570,2570,2570,2570,0
|
|
20231212,191600,2927606620,2570,2570,2570,2570,0
|
|
20231212,191500,2927606620,2570,2570,2570,2570,0
|
|
20231212,191400,2927606620,2570,2570,2570,2570,0
|
|
20231212,191300,2927606620,2570,2570,2570,2570,0
|
|
20231212,191200,2927606620,2570,2570,2570,2570,0
|
|
20231212,191100,2927606620,2570,2570,2570,2570,0
|
|
20231212,191000,2927606620,2570,2570,2570,2570,0
|
|
20231212,190900,2927606620,2570,2570,2570,2570,0
|
|
20231212,190800,2927606620,2570,2570,2570,2570,0
|
|
20231212,190700,2927606620,2570,2570,2570,2570,0
|
|
20231212,190600,2927606620,2570,2570,2570,2570,0
|
|
20231212,190500,2927606620,2570,2570,2570,2570,0
|
|
20231212,190400,2927606620,2570,2570,2570,2570,0
|
|
20231212,190300,2927606620,2570,2570,2570,2570,0
|
|
20231212,190200,2927606620,2570,2570,2570,2570,0
|
|
20231212,190100,2927606620,2570,2570,2570,2570,0
|
|
20231212,190000,2927606620,2570,2570,2570,2570,0
|
|
20231212,185900,2927606620,2570,2570,2570,2570,0
|
|
20231212,185800,2927606620,2570,2570,2570,2570,0
|
|
20231212,185700,2927606620,2570,2570,2570,2570,0
|
|
20231212,185600,2927606620,2570,2570,2570,2570,0
|
|
20231212,185500,2927606620,2570,2570,2570,2570,0
|
|
20231212,185400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,185300,2927606620,2570,2570,2570,2570,0
|
|
20231212,185200,2927606620,2570,2570,2570,2570,0
|
|
20231212,185100,2927606620,2570,2570,2570,2570,0
|
|
20231212,185000,2927606620,2570,2570,2570,2570,0
|
|
20231212,184900,2927606620,2570,2570,2570,2570,0
|
|
20231212,184800,2927606620,2570,2570,2570,2570,0
|
|
20231212,184700,2927606620,2570,2570,2570,2570,0
|
|
20231212,184600,2927606620,2570,2570,2570,2570,0
|
|
20231212,184500,2927606620,2570,2570,2570,2570,0
|
|
20231212,184400,2927606620,2570,2570,2570,2570,0
|
|
20231212,184300,2927606620,2570,2570,2570,2570,0
|
|
20231212,184200,2927606620,2570,2570,2570,2570,0
|
|
20231212,184100,2927606620,2570,2570,2570,2570,0
|
|
20231212,184000,2927606620,2570,2570,2570,2570,0
|
|
20231212,183900,2927606620,2570,2570,2570,2570,0
|
|
20231212,183800,2927606620,2570,2570,2570,2570,0
|
|
20231212,183700,2927606620,2570,2570,2570,2570,0
|
|
20231212,183600,2927606620,2570,2570,2570,2570,0
|
|
20231212,183500,2927606620,2570,2570,2570,2570,0
|
|
20231212,183400,2927606620,2570,2570,2570,2570,0
|
|
20231212,183300,2927606620,2570,2570,2570,2570,0
|
|
20231212,183200,2927606620,2570,2570,2570,2570,0
|
|
20231212,183100,2927606620,2570,2570,2570,2570,0
|
|
20231212,183000,2927606620,2570,2570,2570,2570,0
|
|
20231212,182900,2927606620,2570,2570,2570,2570,0
|
|
20231212,182800,2927606620,2570,2570,2570,2570,0
|
|
20231212,182700,2927606620,2570,2570,2570,2570,0
|
|
20231212,182600,2927606620,2570,2570,2570,2570,0
|
|
20231212,182500,2927606620,2570,2570,2570,2570,0
|
|
20231212,182400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,182300,2927606620,2570,2570,2570,2570,0
|
|
20231212,182200,2927606620,2570,2570,2570,2570,0
|
|
20231212,182100,2927606620,2570,2570,2570,2570,0
|
|
20231212,182000,2927606620,2570,2570,2570,2570,0
|
|
20231212,181900,2927606620,2570,2570,2570,2570,0
|
|
20231212,181800,2927606620,2570,2570,2570,2570,0
|
|
20231212,181700,2927606620,2570,2570,2570,2570,0
|
|
20231212,181600,2927606620,2570,2570,2570,2570,0
|
|
20231212,181500,2927606620,2570,2570,2570,2570,0
|
|
20231212,181400,2927606620,2570,2570,2570,2570,0
|
|
20231212,181300,2927606620,2570,2570,2570,2570,0
|
|
20231212,181200,2927606620,2570,2570,2570,2570,0
|
|
20231212,181100,2927606620,2570,2570,2570,2570,0
|
|
20231212,181000,2927606620,2570,2570,2570,2570,0
|
|
20231212,180900,2927606620,2570,2570,2570,2570,0
|
|
20231212,180800,2927606620,2570,2570,2570,2570,0
|
|
20231212,180700,2927606620,2570,2570,2570,2570,0
|
|
20231212,180600,2927606620,2570,2570,2570,2570,0
|
|
20231212,180500,2927606620,2570,2570,2570,2570,0
|
|
20231212,180400,2927606620,2570,2570,2570,2570,0
|
|
20231212,180300,2927606620,2570,2570,2570,2570,0
|
|
20231212,180200,2927606620,2570,2570,2570,2570,0
|
|
20231212,180100,2927606620,2570,2570,2570,2570,0
|
|
20231212,180000,2927606620,2570,2570,2570,2570,0
|
|
20231212,175900,2927606620,2570,2570,2570,2570,0
|
|
20231212,175800,2927606620,2570,2570,2570,2570,0
|
|
20231212,175700,2927606620,2570,2570,2570,2570,0
|
|
20231212,175600,2927606620,2570,2570,2570,2570,0
|
|
20231212,175500,2927606620,2570,2570,2570,2570,0
|
|
20231212,175400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,175300,2927606620,2570,2570,2570,2570,0
|
|
20231212,175200,2927606620,2570,2570,2570,2570,0
|
|
20231212,175100,2927606620,2570,2570,2570,2570,0
|
|
20231212,175000,2927606620,2570,2570,2570,2570,0
|
|
20231212,174900,2927606620,2570,2570,2570,2570,0
|
|
20231212,174800,2927606620,2570,2570,2570,2570,0
|
|
20231212,174700,2927606620,2570,2570,2570,2570,0
|
|
20231212,174600,2927606620,2570,2570,2570,2570,0
|
|
20231212,174500,2927606620,2570,2570,2570,2570,0
|
|
20231212,174400,2927606620,2570,2570,2570,2570,0
|
|
20231212,174300,2927606620,2570,2570,2570,2570,0
|
|
20231212,174200,2927606620,2570,2570,2570,2570,0
|
|
20231212,174100,2927606620,2570,2570,2570,2570,0
|
|
20231212,174000,2927606620,2570,2570,2570,2570,0
|
|
20231212,173900,2927606620,2570,2570,2570,2570,0
|
|
20231212,173800,2927606620,2570,2570,2570,2570,0
|
|
20231212,173700,2927606620,2570,2570,2570,2570,0
|
|
20231212,173600,2927606620,2570,2570,2570,2570,0
|
|
20231212,173500,2927606620,2570,2570,2570,2570,0
|
|
20231212,173400,2927606620,2570,2570,2570,2570,0
|
|
20231212,173300,2927606620,2570,2570,2570,2570,0
|
|
20231212,173200,2927606620,2570,2570,2570,2570,0
|
|
20231212,173100,2927606620,2570,2570,2570,2570,0
|
|
20231212,173000,2927606620,2570,2570,2570,2570,0
|
|
20231212,172900,2927606620,2570,2570,2570,2570,0
|
|
20231212,172800,2927606620,2570,2570,2570,2570,0
|
|
20231212,172700,2927606620,2570,2570,2570,2570,0
|
|
20231212,172600,2927606620,2570,2570,2570,2570,0
|
|
20231212,172500,2927606620,2570,2570,2570,2570,0
|
|
20231212,172400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,172300,2927606620,2570,2570,2570,2570,0
|
|
20231212,172200,2927606620,2570,2570,2570,2570,0
|
|
20231212,172100,2927606620,2570,2570,2570,2570,0
|
|
20231212,172000,2927606620,2570,2570,2570,2570,0
|
|
20231212,171900,2927606620,2570,2570,2570,2570,0
|
|
20231212,171800,2927606620,2570,2570,2570,2570,0
|
|
20231212,171700,2927606620,2570,2570,2570,2570,0
|
|
20231212,171600,2927606620,2570,2570,2570,2570,0
|
|
20231212,171500,2927606620,2570,2570,2570,2570,0
|
|
20231212,171400,2927606620,2570,2570,2570,2570,0
|
|
20231212,171300,2927606620,2570,2570,2570,2570,0
|
|
20231212,171200,2927606620,2570,2570,2570,2570,0
|
|
20231212,171100,2927606620,2570,2570,2570,2570,0
|
|
20231212,171000,2927606620,2570,2570,2570,2570,0
|
|
20231212,170900,2927606620,2570,2570,2570,2570,0
|
|
20231212,170800,2927606620,2570,2570,2570,2570,0
|
|
20231212,170700,2927606620,2570,2570,2570,2570,0
|
|
20231212,170600,2927606620,2570,2570,2570,2570,0
|
|
20231212,170500,2927606620,2570,2570,2570,2570,0
|
|
20231212,170400,2927606620,2570,2570,2570,2570,0
|
|
20231212,170300,2927606620,2570,2570,2570,2570,0
|
|
20231212,170200,2927606620,2570,2570,2570,2570,0
|
|
20231212,170100,2927606620,2570,2570,2570,2570,0
|
|
20231212,170000,2927606620,2570,2570,2570,2570,0
|
|
20231212,165900,2927606620,2570,2570,2570,2570,0
|
|
20231212,165800,2927606620,2570,2570,2570,2570,0
|
|
20231212,165700,2927606620,2570,2570,2570,2570,0
|
|
20231212,165600,2927606620,2570,2570,2570,2570,0
|
|
20231212,165500,2927606620,2570,2570,2570,2570,0
|
|
20231212,165400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,165300,2927606620,2570,2570,2570,2570,0
|
|
20231212,165200,2927606620,2570,2570,2570,2570,0
|
|
20231212,165100,2927606620,2570,2570,2570,2570,0
|
|
20231212,165000,2927606620,2570,2570,2570,2570,0
|
|
20231212,164900,2927606620,2570,2570,2570,2570,0
|
|
20231212,164800,2927606620,2570,2570,2570,2570,0
|
|
20231212,164700,2927606620,2570,2570,2570,2570,0
|
|
20231212,164600,2927606620,2570,2570,2570,2570,0
|
|
20231212,164500,2927606620,2570,2570,2570,2570,0
|
|
20231212,164400,2927606620,2570,2570,2570,2570,0
|
|
20231212,164300,2927606620,2570,2570,2570,2570,0
|
|
20231212,164200,2927606620,2570,2570,2570,2570,0
|
|
20231212,164100,2927606620,2570,2570,2570,2570,0
|
|
20231212,164000,2927606620,2570,2570,2570,2570,0
|
|
20231212,163900,2927606620,2570,2570,2570,2570,0
|
|
20231212,163800,2927606620,2570,2570,2570,2570,0
|
|
20231212,163700,2927606620,2570,2570,2570,2570,0
|
|
20231212,163600,2927606620,2570,2570,2570,2570,0
|
|
20231212,163500,2927606620,2570,2570,2570,2570,0
|
|
20231212,163400,2927606620,2570,2570,2570,2570,0
|
|
20231212,163300,2927606620,2570,2570,2570,2570,0
|
|
20231212,163200,2927606620,2570,2570,2570,2570,0
|
|
20231212,163100,2927606620,2570,2570,2570,2570,0
|
|
20231212,163000,2927606620,2570,2570,2570,2570,0
|
|
20231212,162900,2927606620,2570,2570,2570,2570,0
|
|
20231212,162800,2927606620,2570,2570,2570,2570,0
|
|
20231212,162700,2927606620,2570,2570,2570,2570,0
|
|
20231212,162600,2927606620,2570,2570,2570,2570,0
|
|
20231212,162500,2927606620,2570,2570,2570,2570,0
|
|
20231212,162400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,162300,2927606620,2570,2570,2570,2570,0
|
|
20231212,162200,2927606620,2570,2570,2570,2570,0
|
|
20231212,162100,2927606620,2570,2570,2570,2570,0
|
|
20231212,162000,2927606620,2570,2570,2570,2570,0
|
|
20231212,161900,2927606620,2570,2570,2570,2570,0
|
|
20231212,161800,2927606620,2570,2570,2570,2570,0
|
|
20231212,161700,2927606620,2570,2570,2570,2570,0
|
|
20231212,161600,2927606620,2570,2570,2570,2570,0
|
|
20231212,161500,2927606620,2570,2570,2570,2570,0
|
|
20231212,161400,2927606620,2570,2570,2570,2570,0
|
|
20231212,161300,2927606620,2570,2570,2570,2570,0
|
|
20231212,161200,2927606620,2570,2570,2570,2570,0
|
|
20231212,161100,2927606620,2570,2570,2570,2570,0
|
|
20231212,161000,2927606620,2570,2570,2570,2570,0
|
|
20231212,160900,2927606620,2570,2570,2570,2570,0
|
|
20231212,160800,2927606620,2570,2570,2570,2570,0
|
|
20231212,160700,2927606620,2570,2570,2570,2570,0
|
|
20231212,160600,2927606620,2570,2570,2570,2570,0
|
|
20231212,160500,2927606620,2570,2570,2570,2570,0
|
|
20231212,160400,2927606620,2570,2570,2570,2570,0
|
|
20231212,160300,2927606620,2570,2570,2570,2570,0
|
|
20231212,160200,2927606620,2570,2570,2570,2570,0
|
|
20231212,160100,2927606620,2570,2570,2570,2570,0
|
|
20231212,160000,2927606620,2570,2570,2570,2570,0
|
|
20231212,155900,2927606620,2570,2570,2570,2570,0
|
|
20231212,155800,2927606620,2570,2570,2570,2570,0
|
|
20231212,155700,2927606620,2570,2570,2570,2570,0
|
|
20231212,155600,2927606620,2570,2570,2570,2570,0
|
|
20231212,155500,2927606620,2570,2570,2570,2570,0
|
|
20231212,155400,2927606620,2570,2570,2570,2570,33944
|
|
20231212,155300,2927606620,2570,2570,2570,2570,0
|
|
20231212,155200,2927606620,2570,2570,2570,2570,0
|
|
20231212,155100,2927606620,2570,2570,2570,2570,0
|
|
20231212,155000,2927606620,2570,2570,2570,2570,0
|
|
20231212,154900,2927606620,2570,2570,2570,2570,0
|
|
20231212,154800,2927606620,2570,2570,2570,2570,0
|
|
20231212,154700,2927606620,2570,2570,2570,2570,0
|
|
20231212,154600,2927606620,2570,2570,2570,2570,0
|
|
20231212,154500,2927606620,2570,2570,2570,2570,0
|
|
20231212,154400,2927606620,2570,2570,2570,2570,0
|
|
20231212,154300,2927606620,2570,2570,2570,2570,0
|
|
20231212,154200,2927606620,2570,2570,2570,2570,0
|
|
20231212,154100,2927606620,2570,2570,2570,2570,0
|
|
20231212,154000,2927606620,2570,2570,2570,2570,0
|
|
20231212,153900,2927606620,2570,2570,2570,2570,0
|
|
20231212,153800,2927606620,2570,2570,2570,2570,0
|
|
20231212,153700,2927606620,2570,2570,2570,2570,0
|
|
20231212,153600,2927606620,2570,2570,2570,2570,0
|
|
20231212,153500,2927606620,2570,2570,2570,2570,0
|
|
20231212,153400,2927606620,2570,2570,2570,2570,0
|
|
20231212,153300,2927606620,2570,2570,2570,2570,0
|
|
20231212,153200,2927606620,2570,2570,2570,2570,0
|
|
20231212,153100,2927606620,2570,2570,2570,2570,0
|
|
20231212,153000,2927606620,2570,2570,2570,2570,33944
|
|
20231212,152900,2840370540,2560,2560,2560,2560,0
|
|
20231212,152800,2840370540,2560,2560,2560,2560,0
|
|
20231212,152700,2840370540,2560,2560,2560,2560,0
|
|
20231212,152600,2840370540,2560,2560,2560,2560,0
|
|
20231212,152500,2840370540,2560,2560,2560,2560,0
|
|
20231212,152400,2840370540,2560,2560,2560,2560,0
|
|
20231212,152300,2840370540,2560,2560,2560,2560,0
|
|
20231212,152200,2840370540,2560,2560,2560,2560,0
|
|
20231212,152100,2840370540,2560,2560,2560,2560,0
|
|
20231212,152000,2840370540,2560,2560,2560,2560,0
|
|
20231212,151900,2840370540,2560,2555,2565,2555,4503
|
|
20231212,151800,2828842135,2560,2565,2565,2555,3117
|
|
20231212,151700,2820862515,2560,2560,2565,2560,2563
|
|
20231212,151600,2814294930,2560,2565,2565,2560,4343
|
|
20231212,151500,2803176275,2565,2560,2565,2560,6757
|
|
20231212,151400,2785864710,2560,2555,2560,2555,641
|
|
20231212,151300,2784223840,2555,2560,2560,2555,5795
|
|
20231212,151200,2769394605,2560,2555,2565,2555,3660
|
|
20231212,151100,2760029730,2560,2565,2570,2560,15561
|
|
20231212,151000,2720117260,2565,2570,2575,2565,2851
|
|
20231212,150900,2712792110,2570,2570,2570,2565,4388
|
|
20231212,150800,2701516950,2570,2570,2570,2565,6859
|
|
20231212,150700,2683895005,2570,2575,2575,2565,14373
|
|
20231212,150600,2646946385,2575,2565,2575,2565,7306
|
|
20231212,150500,2628157930,2560,2570,2570,2560,7908
|
|
20231212,150400,2607886380,2570,2570,2575,2565,7111
|
|
20231212,150300,2589605805,2570,2565,2575,2565,12862
|
|
20231212,150200,2556577250,2565,2540,2570,2540,30640
|
|
20231212,150100,2478252675,2540,2540,2545,2535,1331
|
|
20231212,150000,2474867995,2545,2535,2545,2535,2565
|
|
20231212,145900,2468352780,2535,2540,2540,2535,1393
|
|
20231212,145800,2464821020,2540,2535,2540,2535,1143
|
|
20231212,145700,2461923265,2535,2535,2535,2535,3411
|
|
20231212,145600,2453276380,2530,2535,2535,2530,4054
|
|
20231212,145500,2443003420,2535,2535,2535,2535,2028
|
|
20231212,145400,2437862440,2535,2535,2535,2535,2651
|
|
20231212,145300,2431142155,2535,2530,2535,2530,265
|
|
20231212,145200,2430470750,2530,2525,2530,2525,1037
|
|
20231212,145100,2427847325,2525,2525,2530,2525,2807
|
|
20231212,145000,2420747670,2525,2520,2530,2520,5270
|
|
20231212,144900,2407433485,2520,2520,2525,2520,1673
|
|
20231212,144800,2403216905,2520,2510,2520,2510,1403
|
|
20231212,144700,2399684860,2515,2510,2515,2510,1055
|
|
20231212,144600,2397033010,2515,2520,2520,2515,369
|
|
20231212,144500,2396103735,2510,2520,2520,2510,1121
|
|
20231212,144400,2393278825,2520,2515,2520,2515,85
|
|
20231212,144300,2393065045,2515,2515,2515,2515,247
|
|
20231212,144200,2392443840,2510,2510,2510,2510,953
|
|
20231212,144100,2390051810,2510,2510,2510,2510,300
|
|
20231212,144000,2389298810,2510,2510,2510,2510,206
|
|
20231212,143900,2388781750,2510,2515,2515,2510,165
|
|
20231212,143800,2388367550,2520,2515,2520,2515,241
|
|
20231212,143700,2387760275,2515,2515,2515,2515,41
|
|
20231212,143600,2387657160,2515,2510,2515,2510,69
|
|
20231212,143500,2387483775,2520,2520,2520,2520,1961
|
|
20231212,143400,2382542055,2520,2520,2520,2520,0
|
|
20231212,143300,2382542055,2520,2520,2520,2520,804
|
|
20231212,143200,2380515975,2520,2510,2520,2510,241
|
|
20231212,143100,2379909215,2520,2510,2520,2510,363
|
|
20231212,143000,2378995350,2515,2515,2515,2515,119
|
|
20231212,142900,2378696065,2515,2510,2515,2510,474
|
|
20231212,142800,2377504000,2515,2515,2515,2515,850
|
|
20231212,142700,2375366250,2510,2510,2510,2510,75
|
|
20231212,142600,2375178000,2510,2510,2510,2510,520
|
|
20231212,142500,2373872800,2510,2510,2515,2510,1002
|
|
20231212,142400,2371357775,2510,2510,2510,2510,1151
|
|
20231212,142300,2368468765,2510,2510,2510,2510,160
|
|
20231212,142200,2368067165,2505,2505,2505,2505,20
|
|
20231212,142100,2368017065,2505,2505,2505,2505,0
|
|
20231212,142000,2368017065,2505,2505,2505,2505,50
|
|
20231212,141900,2367891815,2505,2505,2505,2505,0
|
|
20231212,141800,2367891815,2505,2505,2505,2505,423
|
|
20231212,141700,2366832200,2505,2505,2505,2505,756
|
|
20231212,141600,2364938420,2505,2500,2505,2500,227
|
|
20231212,141500,2364369835,2500,2500,2500,2500,54
|
|
20231212,141400,2364234835,2500,2500,2500,2500,379
|
|
20231212,141300,2363287335,2500,2500,2500,2500,514
|
|
20231212,141200,2362002335,2505,2505,2505,2505,110
|
|
20231212,141100,2361726785,2505,2500,2505,2500,713
|
|
20231212,141000,2359944280,2495,2500,2500,2495,772
|
|
20231212,140900,2358016780,2500,2495,2500,2495,276
|
|
20231212,140800,2357328155,2495,2495,2495,2495,1434
|
|
20231212,140700,2353750325,2500,2495,2500,2495,150
|
|
20231212,140600,2353375825,2495,2500,2500,2495,11737
|
|
20231212,140500,2324081435,2500,2505,2505,2500,19117
|
|
20231212,140400,2276288435,2500,2505,2505,2500,1300
|
|
20231212,140300,2273035600,2505,2505,2505,2505,0
|
|
20231212,140200,2273035600,2505,2505,2505,2505,250
|
|
20231212,140100,2272409350,2510,2510,2510,2510,185
|
|
20231212,140000,2271945000,2505,2510,2510,2505,286
|
|
20231212,135900,2271227440,2505,2505,2505,2505,3355
|
|
20231212,135800,2262823165,2505,2505,2505,2505,778
|
|
20231212,135700,2260874275,2510,2510,2510,2510,30
|
|
20231212,135600,2260798975,2505,2510,2510,2505,1389
|
|
20231212,135500,2257314530,2515,2515,2515,2510,531
|
|
20231212,135400,2255980615,2515,2515,2515,2515,5
|
|
20231212,135300,2255968040,2515,2515,2515,2515,143
|
|
20231212,135200,2255608395,2515,2515,2515,2515,0
|
|
20231212,135100,2255608395,2515,2515,2515,2510,250
|
|
20231212,135000,2254980600,2515,2515,2515,2515,0
|
|
20231212,134900,2254980600,2515,2510,2515,2510,414
|
|
20231212,134800,2253940515,2510,2505,2510,2505,745
|
|
20231212,134700,2252073240,2505,2510,2510,2505,1380
|
|
20231212,134600,2248611730,2510,2510,2510,2510,78
|
|
20231212,134500,2248415950,2505,2505,2505,2505,10
|
|
20231212,134400,2248390900,2505,2505,2505,2505,1000
|
|
20231212,134300,2245885900,2510,2510,2510,2510,210
|
|
20231212,134200,2245358800,2510,2505,2510,2505,622
|
|
20231212,134100,2243798590,2510,2505,2510,2505,1288
|
|
20231212,134000,2240567950,2510,2510,2510,2510,200
|
|
20231212,133900,2240065950,2510,2510,2510,2510,50
|
|
20231212,133800,2239940450,2510,2505,2510,2505,1440
|
|
20231212,133700,2236332200,2505,2505,2505,2505,70
|
|
20231212,133600,2236156850,2505,2510,2510,2505,300
|
|
20231212,133500,2235405150,2505,2505,2505,2505,303
|
|
20231212,133400,2234646135,2515,2515,2515,2515,1
|
|
20231212,133300,2234643620,2505,2505,2505,2505,1579
|
|
20231212,133200,2230688225,2505,2515,2515,2505,102
|
|
20231212,133100,2230431715,2515,2505,2515,2505,97
|
|
20231212,133000,2230188720,2505,2510,2510,2505,450
|
|
20231212,132900,2229060340,2520,2520,2520,2520,14
|
|
20231212,132800,2229025060,2520,2520,2520,2520,10
|
|
20231212,132700,2228999860,2520,2510,2520,2510,797
|
|
20231212,132600,2226992420,2510,2510,2510,2510,0
|
|
20231212,132500,2226992420,2510,2520,2520,2510,2613
|
|
20231212,132400,2220429930,2520,2520,2520,2520,735
|
|
20231212,132300,2218577730,2520,2520,2520,2520,501
|
|
20231212,132200,2217315210,2520,2515,2520,2515,334
|
|
20231212,132100,2216474050,2520,2520,2520,2520,3
|
|
20231212,132000,2216466490,2510,2510,2510,2510,461
|
|
20231212,131900,2215309380,2510,2520,2520,2510,1030
|
|
20231212,131800,2212722680,2520,2520,2520,2520,0
|
|
20231212,131700,2212722680,2520,2520,2520,2520,200
|
|
20231212,131600,2212218680,2520,2515,2520,2515,139
|
|
20231212,131500,2211868885,2515,2510,2515,2505,907
|
|
20231212,131400,2209591425,2510,2510,2510,2510,70
|
|
20231212,131300,2209415725,2510,2510,2510,2510,161
|
|
20231212,131200,2209011615,2505,2510,2510,2505,57
|
|
20231212,131100,2208868580,2510,2510,2510,2510,2578
|
|
20231212,131000,2202397800,2510,2505,2510,2505,2288
|
|
20231212,130900,2196655510,2505,2505,2505,2505,10
|
|
20231212,130800,2196630460,2500,2500,2500,2500,77
|
|
20231212,130700,2196437960,2500,2505,2505,2500,7100
|
|
20231212,130600,2178682945,2505,2505,2505,2505,0
|
|
20231212,130500,2178682945,2505,2505,2505,2505,758
|
|
20231212,130400,2176784155,2500,2500,2500,2500,1
|
|
20231212,130300,2176781655,2505,2505,2505,2505,1192
|
|
20231212,130200,2173795695,2505,2505,2505,2505,34
|
|
20231212,130100,2173710525,2505,2505,2505,2505,0
|
|
20231212,130000,2173710525,2505,2505,2510,2505,823
|
|
20231212,125900,2171648905,2505,2510,2510,2505,180
|
|
20231212,125800,2171197355,2510,2510,2510,2510,40
|
|
20231212,125700,2171096955,2510,2510,2510,2510,39
|
|
20231212,125600,2170999065,2510,2515,2515,2510,659
|
|
20231212,125500,2169342975,2510,2500,2510,2500,46734
|
|
20231212,125400,2052502975,2500,2515,2515,2500,22791
|
|
20231212,125300,1995450170,2515,2515,2515,2515,0
|
|
20231212,125200,1995450170,2515,2515,2515,2515,123
|
|
20231212,125100,1995140825,2515,2510,2515,2510,308
|
|
20231212,125000,1994366605,2510,2510,2510,2510,16
|
|
20231212,124900,1994326445,2520,2520,2520,2520,5
|
|
20231212,124800,1994313845,2520,2525,2525,2505,4231
|
|
20231212,124700,1983715155,2505,2515,2515,2505,4755
|
|
20231212,124600,1971777825,2515,2515,2525,2515,3411
|
|
20231212,124500,1963199150,2525,2525,2525,2515,401
|
|
20231212,124400,1962188495,2525,2525,2525,2525,0
|
|
20231212,124300,1962188495,2525,2530,2530,2525,433
|
|
20231212,124200,1961094670,2530,2530,2530,2530,48
|
|
20231212,124100,1960973230,2530,2525,2530,2525,209
|
|
20231212,124000,1960445500,2525,2525,2525,2525,1
|
|
20231212,123900,1960442975,2525,2525,2525,2525,1
|
|
20231212,123800,1960440450,2515,2525,2525,2515,387
|
|
20231212,123700,1959465645,2510,2510,2510,2510,150
|
|
20231212,123600,1959089145,2525,2525,2525,2525,1
|
|
20231212,123500,1959086620,2510,2520,2520,2510,2542
|
|
20231212,123400,1952684040,2515,2515,2515,2515,10
|
|
20231212,123300,1952658890,2525,2510,2525,2510,89
|
|
20231212,123200,1952435485,2525,2510,2525,2510,194
|
|
20231212,123100,1951948530,2525,2520,2525,2510,1590
|
|
20231212,123000,1947952825,2515,2515,2530,2515,7
|
|
20231212,122900,1947935205,2525,2515,2525,2515,1585
|
|
20231212,122800,1943938920,2515,2520,2520,2515,230
|
|
20231212,122700,1943360120,2525,2520,2525,2520,531
|
|
20231212,122600,1942021950,2520,2525,2525,2510,9006
|
|
20231212,122500,1919333190,2530,2530,2530,2530,3
|
|
20231212,122400,1919325600,2530,2530,2530,2530,0
|
|
20231212,122300,1919325600,2530,2530,2530,2530,23
|
|
20231212,122200,1919267410,2525,2525,2525,2525,0
|
|
20231212,122100,1919267410,2525,2530,2530,2525,232
|
|
20231212,122000,1918680590,2525,2525,2525,2525,62
|
|
20231212,121900,1918524040,2525,2525,2525,2525,51
|
|
20231212,121800,1918395265,2525,2525,2525,2525,537
|
|
20231212,121700,1917039340,2525,2530,2535,2525,1082
|
|
20231212,121600,1914302190,2525,2525,2525,2525,998
|
|
20231212,121500,1911782240,2525,2525,2525,2525,0
|
|
20231212,121400,1911782240,2525,2525,2525,2525,71
|
|
20231212,121300,1911602965,2525,2530,2530,2525,6944
|
|
20231212,121200,1894068520,2530,2530,2530,2525,1702
|
|
20231212,121100,1889765870,2530,2530,2530,2530,6100
|
|
20231212,121000,1874332870,2540,2535,2540,2530,984
|
|
20231212,120900,1871838650,2535,2545,2545,2535,393
|
|
20231212,120800,1870838475,2545,2545,2545,2545,587
|
|
20231212,120700,1869344560,2545,2545,2545,2545,252
|
|
20231212,120600,1868703220,2530,2530,2530,2530,0
|
|
20231212,120500,1868703220,2530,2530,2530,2530,0
|
|
20231212,120400,1868703220,2530,2530,2530,2530,367
|
|
20231212,120300,1867774710,2530,2530,2530,2530,343
|
|
20231212,120200,1866906920,2535,2535,2540,2535,1905
|
|
20231212,120100,1862077500,2535,2545,2545,2530,9150
|
|
20231212,120000,1838884255,2535,2540,2540,2535,1233
|
|
20231212,115900,1835755835,2540,2545,2545,2540,1334
|
|
20231212,115800,1832365810,2545,2545,2545,2545,200
|
|
20231212,115700,1831856810,2545,2545,2545,2545,1020
|
|
20231212,115600,1829260910,2545,2545,2545,2545,18
|
|
20231212,115500,1829215100,2545,2545,2545,2545,680
|
|
20231212,115400,1827484500,2545,2545,2545,2545,679
|
|
20231212,115300,1825756445,2550,2550,2550,2550,188
|
|
20231212,115200,1825277045,2550,2550,2550,2550,1225
|
|
20231212,115100,1822153295,2550,2545,2550,2545,532
|
|
20231212,115000,1820797330,2545,2545,2545,2545,305
|
|
20231212,114900,1820021105,2545,2550,2550,2545,588
|
|
20231212,114800,1818522685,2550,2550,2550,2545,1556
|
|
20231212,114700,1814555025,2550,2550,2550,2545,1026
|
|
20231212,114600,1811938730,2550,2550,2550,2550,12
|
|
20231212,114500,1811908130,2550,2545,2550,2545,484
|
|
20231212,114400,1810675605,2545,2540,2550,2540,10475
|
|
20231212,114300,1784016775,2540,2540,2540,2540,5
|
|
20231212,114200,1784004075,2540,2535,2540,2535,3208
|
|
20231212,114100,1775857755,2535,2535,2535,2535,449
|
|
20231212,114000,1774719540,2535,2535,2535,2535,1222
|
|
20231212,113900,1771621770,2535,2535,2535,2535,0
|
|
20231212,113800,1771621770,2535,2535,2535,2535,2387
|
|
20231212,113700,1765570725,2530,2540,2540,2530,3828
|
|
20231212,113600,1755869360,2540,2540,2540,2535,2000
|
|
20231212,113500,1750790585,2540,2540,2540,2540,1800
|
|
20231212,113400,1746218585,2540,2540,2540,2540,108
|
|
20231212,113300,1745944265,2540,2540,2540,2540,891
|
|
20231212,113200,1743681125,2540,2540,2540,2535,3724
|
|
20231212,113100,1734236920,2540,2550,2550,2540,4927
|
|
20231212,113000,1721689660,2550,2545,2550,2545,1839
|
|
20231212,112900,1717006710,2540,2545,2545,2540,732
|
|
20231212,112800,1715146335,2545,2550,2550,2545,20
|
|
20231212,112700,1715095385,2545,2540,2545,2540,13495
|
|
20231212,112600,1680750875,2540,2540,2540,2540,1494
|
|
20231212,112500,1676956115,2540,2540,2545,2540,594
|
|
20231212,112400,1675445335,2540,2545,2545,2540,1513
|
|
20231212,112300,1671602250,2550,2550,2550,2550,0
|
|
20231212,112200,1671602250,2550,2540,2550,2535,2393
|
|
20231212,112100,1665515955,2540,2545,2550,2540,8749
|
|
20231212,112000,1643206080,2545,2540,2545,2540,5918
|
|
20231212,111900,1628144795,2540,2540,2545,2540,5652
|
|
20231212,111800,1613788565,2540,2545,2545,2540,502
|
|
20231212,111700,1612510980,2545,2540,2545,2540,1398
|
|
20231212,111600,1608958740,2540,2540,2540,2540,1385
|
|
20231212,111500,1605440840,2535,2540,2540,2535,1185
|
|
20231212,111400,1602431090,2540,2540,2540,2540,1915
|
|
20231212,111300,1597566990,2540,2535,2540,2535,8125
|
|
20231212,111200,1576938640,2540,2540,2540,2540,1
|
|
20231212,111100,1576936100,2540,2540,2540,2535,2220
|
|
20231212,111000,1571306890,2535,2535,2535,2535,0
|
|
20231212,110900,1571306890,2535,2535,2545,2535,679
|
|
20231212,110800,1569585615,2545,2535,2545,2535,1565
|
|
20231212,110700,1565617950,2550,2545,2550,2545,1747
|
|
20231212,110600,1561171105,2545,2535,2545,2535,5853
|
|
20231212,110500,1546281990,2540,2540,2540,2540,1
|
|
20231212,110400,1546279450,2540,2540,2545,2540,1553
|
|
20231212,110300,1542334750,2545,2545,2545,2540,983
|
|
20231212,110200,1539833040,2550,2540,2550,2540,2273
|
|
20231212,110100,1534043990,2535,2535,2545,2530,673
|
|
20231212,110000,1532336945,2530,2535,2535,2530,4907
|
|
20231212,105900,1519898170,2540,2545,2545,2535,908
|
|
20231212,105800,1517593015,2540,2540,2540,2540,1844
|
|
20231212,105700,1512909255,2540,2550,2550,2540,3408
|
|
20231212,105600,1504245970,2550,2535,2555,2535,10257
|
|
20231212,105500,1478126410,2535,2535,2540,2535,2188
|
|
20231212,105400,1472574615,2535,2545,2550,2535,11088
|
|
20231212,105300,1444433925,2545,2545,2550,2540,8054
|
|
20231212,105200,1423960955,2550,2550,2550,2545,1385
|
|
20231212,105100,1420432575,2535,2530,2550,2525,18182
|
|
20231212,105000,1374392115,2530,2540,2540,2530,12691
|
|
20231212,104900,1342259095,2540,2560,2560,2535,18388
|
|
20231212,104800,1295445680,2550,2570,2585,2550,44646
|
|
20231212,104700,1181040635,2565,2550,2585,2550,55038
|
|
20231212,104600,1039369275,2550,2555,2565,2550,16974
|
|
20231212,104500,995968140,2540,2570,2570,2540,21681
|
|
20231212,104400,940787560,2570,2570,2580,2545,54434
|
|
20231212,104300,801353645,2570,2555,2595,2550,151351
|
|
20231212,104200,411180670,2555,2535,2555,2525,11816
|
|
20231212,104100,381230110,2540,2510,2540,2510,6519
|
|
20231212,104000,364765905,2500,2500,2500,2500,6
|
|
20231212,103900,364750905,2495,2495,2495,2495,59
|
|
20231212,103800,364603700,2495,2500,2500,2495,1915
|
|
20231212,103700,359821430,2505,2505,2505,2505,21
|
|
20231212,103600,359768825,2510,2510,2510,2510,0
|
|
20231212,103500,359768825,2510,2510,2510,2510,100
|
|
20231212,103400,359517825,2510,2510,2510,2510,0
|
|
20231212,103300,359517825,2510,2500,2510,2500,3389
|
|
20231212,103200,351045305,2500,2500,2500,2500,1900
|
|
20231212,103100,346295305,2500,2505,2505,2500,730
|
|
20231212,103000,344466695,2510,2510,2510,2510,1
|
|
20231212,102900,344464185,2505,2505,2505,2505,778
|
|
20231212,102800,342515295,2505,2510,2510,2505,2202
|
|
20231212,102700,336988545,2520,2510,2520,2510,16
|
|
20231212,102600,336948375,2525,2515,2525,2510,474
|
|
20231212,102500,335754220,2515,2515,2515,2515,323
|
|
20231212,102400,334941875,2525,2525,2525,2525,0
|
|
20231212,102300,334941875,2525,2520,2525,2520,1224
|
|
20231212,102200,331851480,2520,2525,2525,2520,288
|
|
20231212,102100,331125450,2525,2510,2525,2510,1343
|
|
20231212,102000,327739440,2520,2510,2525,2510,7410
|
|
20231212,101900,309032450,2525,2520,2525,2520,1000
|
|
20231212,101800,306507820,2525,2510,2525,2510,1738
|
|
20231212,101700,302131795,2510,2510,2510,2510,88
|
|
20231212,101600,301910915,2510,2520,2520,2510,249
|
|
20231212,101500,301285435,2525,2515,2525,2515,700
|
|
20231212,101400,299518585,2510,2515,2515,2510,520
|
|
20231212,101300,298213285,2510,2510,2510,2510,188
|
|
20231212,101200,297741405,2510,2515,2515,2510,83
|
|
20231212,101100,297533060,2515,2515,2515,2515,0
|
|
20231212,101000,297533060,2515,2515,2515,2515,1774
|
|
20231212,100900,293071450,2520,2520,2520,2520,331
|
|
20231212,100800,292237330,2520,2515,2520,2515,559
|
|
20231212,100700,290829655,2510,2510,2515,2510,4721
|
|
20231212,100600,278979940,2510,2505,2510,2500,14293
|
|
20231212,100500,243160215,2495,2495,2495,2495,0
|
|
20231212,100400,243160215,2495,2505,2505,2495,983
|
|
20231212,100300,240698080,2500,2500,2500,2500,210
|
|
20231212,100200,240173080,2495,2495,2495,2495,19
|
|
20231212,100100,240125675,2495,2495,2495,2495,268
|
|
20231212,100000,239457015,2505,2505,2505,2500,380
|
|
20231212,095900,238505275,2500,2505,2505,2495,591
|
|
20231212,095800,237025670,2500,2500,2500,2500,401
|
|
20231212,095700,236023170,2500,2495,2500,2495,229
|
|
20231212,095600,235450770,2500,2500,2500,2500,36
|
|
20231212,095500,235360770,2500,2500,2500,2495,474
|
|
20231212,095400,234176010,2500,2490,2500,2490,509
|
|
20231212,095300,232905550,2500,2500,2500,2500,247
|
|
20231212,095200,232288050,2495,2495,2495,2495,3074
|
|
20231212,095100,224618420,2495,2495,2495,2495,0
|
|
20231212,095000,224618420,2495,2495,2495,2495,0
|
|
20231212,094900,224618420,2495,2490,2495,2490,545
|
|
20231212,094800,223261365,2490,2490,2490,2490,40
|
|
20231212,094700,223161765,2485,2480,2485,2480,9498
|
|
20231212,094600,199561750,2480,2480,2480,2480,794
|
|
20231212,094500,197592630,2480,2470,2480,2470,490
|
|
20231212,094400,196381930,2475,2480,2480,2475,1853
|
|
20231212,094300,191794995,2480,2475,2480,2475,219
|
|
20231212,094200,191252875,2475,2480,2480,2475,1202
|
|
20231212,094100,188272915,2475,2480,2480,2475,24
|
|
20231212,094000,188213500,2480,2470,2480,2470,2488
|
|
20231212,093900,182047560,2470,2475,2475,2470,445
|
|
20231212,093800,180947980,2460,2470,2470,2460,3003
|
|
20231212,093700,173556375,2485,2480,2485,2465,11464
|
|
20231212,093600,145230465,2485,2480,2485,2475,2696
|
|
20231212,093500,138546220,2480,2485,2485,2480,4599
|
|
20231212,093400,127130310,2485,2485,2485,2485,500
|
|
20231212,093300,125887810,2485,2485,2485,2485,810
|
|
20231212,093200,123874960,2485,2480,2485,2480,654
|
|
20231212,093100,122252040,2480,2490,2490,2480,1657
|
|
20231212,093000,118134925,2490,2490,2495,2490,1750
|
|
20231212,092900,113777420,2495,2495,2495,2495,108
|
|
20231212,092800,113507960,2495,2500,2500,2495,2844
|
|
20231212,092700,106411855,2500,2500,2500,2495,6613
|
|
20231212,092600,89905795,2500,2500,2505,2500,371
|
|
20231212,092500,88978290,2500,2500,2505,2500,548
|
|
20231212,092400,87607635,2500,2505,2505,2500,4424
|
|
20231212,092300,76547335,2505,2505,2505,2505,887
|
|
20231212,092200,74325400,2510,2510,2510,2510,557
|
|
20231212,092100,72927330,2505,2505,2505,2505,0
|
|
20231212,092000,72927330,2505,2505,2505,2505,90
|
|
20231212,091900,72701880,2505,2505,2505,2505,500
|
|
20231212,091800,71449380,2505,2505,2505,2505,48
|
|
20231212,091700,71329140,2505,2505,2505,2505,21
|
|
20231212,091600,71276535,2505,2505,2505,2505,0
|
|
20231212,091500,71276535,2505,2505,2505,2505,158
|
|
20231212,091400,70880745,2515,2505,2515,2505,21
|
|
20231212,091300,70827940,2505,2505,2505,2505,3951
|
|
20231212,091200,60930685,2505,2505,2505,2505,636
|
|
20231212,091100,59337505,2505,2510,2510,2505,273
|
|
20231212,091000,58653600,2510,2515,2515,2510,21
|
|
20231212,090900,58600790,2505,2515,2515,2505,3003
|
|
20231212,090800,51065000,2510,2505,2510,2505,622
|
|
20231212,090700,49504230,2505,2505,2505,2500,194
|
|
20231212,090600,49018340,2500,2505,2505,2500,626
|
|
20231212,090500,47451320,2505,2505,2505,2500,3631
|
|
20231212,090400,38358165,2505,2505,2505,2500,296
|
|
20231212,090300,37617675,2505,2505,2505,2500,509
|
|
20231212,090200,36342880,2505,2505,2505,2500,2638
|
|
20231212,090100,29735680,2510,2505,2510,2505,1302
|
|
20231212,090000,26467760,2505,2525,2525,2505,10497
|