627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,192300,1133965975,2425,2425,2425,2425,0
|
|
20231219,192200,1133965975,2425,2425,2425,2425,0
|
|
20231219,192100,1133965975,2425,2425,2425,2425,0
|
|
20231219,192000,1133965975,2425,2425,2425,2425,0
|
|
20231219,191900,1133965975,2425,2425,2425,2425,0
|
|
20231219,191800,1133965975,2425,2425,2425,2425,0
|
|
20231219,191700,1133965975,2425,2425,2425,2425,0
|
|
20231219,191600,1133965975,2425,2425,2425,2425,0
|
|
20231219,191500,1133965975,2425,2425,2425,2425,0
|
|
20231219,191400,1133965975,2425,2425,2425,2425,0
|
|
20231219,191300,1133965975,2425,2425,2425,2425,0
|
|
20231219,191200,1133965975,2425,2425,2425,2425,0
|
|
20231219,191100,1133965975,2425,2425,2425,2425,0
|
|
20231219,191000,1133965975,2425,2425,2425,2425,0
|
|
20231219,190900,1133965975,2425,2425,2425,2425,0
|
|
20231219,190800,1133965975,2425,2425,2425,2425,0
|
|
20231219,190700,1133965975,2425,2425,2425,2425,0
|
|
20231219,190600,1133965975,2425,2425,2425,2425,0
|
|
20231219,190500,1133965975,2425,2425,2425,2425,0
|
|
20231219,190400,1133965975,2425,2425,2425,2425,0
|
|
20231219,190300,1133965975,2425,2425,2425,2425,0
|
|
20231219,190200,1133965975,2425,2425,2425,2425,0
|
|
20231219,190100,1133965975,2425,2425,2425,2425,0
|
|
20231219,190000,1133965975,2425,2425,2425,2425,0
|
|
20231219,185900,1133965975,2425,2425,2425,2425,0
|
|
20231219,185800,1133965975,2425,2425,2425,2425,0
|
|
20231219,185700,1133965975,2425,2425,2425,2425,0
|
|
20231219,185600,1133965975,2425,2425,2425,2425,0
|
|
20231219,185500,1133965975,2425,2425,2425,2425,0
|
|
20231219,185400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,185300,1133965975,2425,2425,2425,2425,0
|
|
20231219,185200,1133965975,2425,2425,2425,2425,0
|
|
20231219,185100,1133965975,2425,2425,2425,2425,0
|
|
20231219,185000,1133965975,2425,2425,2425,2425,0
|
|
20231219,184900,1133965975,2425,2425,2425,2425,0
|
|
20231219,184800,1133965975,2425,2425,2425,2425,0
|
|
20231219,184700,1133965975,2425,2425,2425,2425,0
|
|
20231219,184600,1133965975,2425,2425,2425,2425,0
|
|
20231219,184500,1133965975,2425,2425,2425,2425,0
|
|
20231219,184400,1133965975,2425,2425,2425,2425,0
|
|
20231219,184300,1133965975,2425,2425,2425,2425,0
|
|
20231219,184200,1133965975,2425,2425,2425,2425,0
|
|
20231219,184100,1133965975,2425,2425,2425,2425,0
|
|
20231219,184000,1133965975,2425,2425,2425,2425,0
|
|
20231219,183900,1133965975,2425,2425,2425,2425,0
|
|
20231219,183800,1133965975,2425,2425,2425,2425,0
|
|
20231219,183700,1133965975,2425,2425,2425,2425,0
|
|
20231219,183600,1133965975,2425,2425,2425,2425,0
|
|
20231219,183500,1133965975,2425,2425,2425,2425,0
|
|
20231219,183400,1133965975,2425,2425,2425,2425,0
|
|
20231219,183300,1133965975,2425,2425,2425,2425,0
|
|
20231219,183200,1133965975,2425,2425,2425,2425,0
|
|
20231219,183100,1133965975,2425,2425,2425,2425,0
|
|
20231219,183000,1133965975,2425,2425,2425,2425,0
|
|
20231219,182900,1133965975,2425,2425,2425,2425,0
|
|
20231219,182800,1133965975,2425,2425,2425,2425,0
|
|
20231219,182700,1133965975,2425,2425,2425,2425,0
|
|
20231219,182600,1133965975,2425,2425,2425,2425,0
|
|
20231219,182500,1133965975,2425,2425,2425,2425,0
|
|
20231219,182400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,182300,1133965975,2425,2425,2425,2425,0
|
|
20231219,182200,1133965975,2425,2425,2425,2425,0
|
|
20231219,182100,1133965975,2425,2425,2425,2425,0
|
|
20231219,182000,1133965975,2425,2425,2425,2425,0
|
|
20231219,181900,1133965975,2425,2425,2425,2425,0
|
|
20231219,181800,1133965975,2425,2425,2425,2425,0
|
|
20231219,181700,1133965975,2425,2425,2425,2425,0
|
|
20231219,181600,1133965975,2425,2425,2425,2425,0
|
|
20231219,181500,1133965975,2425,2425,2425,2425,0
|
|
20231219,181400,1133965975,2425,2425,2425,2425,0
|
|
20231219,181300,1133965975,2425,2425,2425,2425,0
|
|
20231219,181200,1133965975,2425,2425,2425,2425,0
|
|
20231219,181100,1133965975,2425,2425,2425,2425,0
|
|
20231219,181000,1133965975,2425,2425,2425,2425,0
|
|
20231219,180900,1133965975,2425,2425,2425,2425,0
|
|
20231219,180800,1133965975,2425,2425,2425,2425,0
|
|
20231219,180700,1133965975,2425,2425,2425,2425,0
|
|
20231219,180600,1133965975,2425,2425,2425,2425,0
|
|
20231219,180500,1133965975,2425,2425,2425,2425,0
|
|
20231219,180400,1133965975,2425,2425,2425,2425,0
|
|
20231219,180300,1133965975,2425,2425,2425,2425,0
|
|
20231219,180200,1133965975,2425,2425,2425,2425,0
|
|
20231219,180100,1133965975,2425,2425,2425,2425,0
|
|
20231219,180000,1133965975,2425,2425,2425,2425,0
|
|
20231219,175900,1133965975,2425,2425,2425,2425,0
|
|
20231219,175800,1133965975,2425,2425,2425,2425,0
|
|
20231219,175700,1133965975,2425,2425,2425,2425,0
|
|
20231219,175600,1133965975,2425,2425,2425,2425,0
|
|
20231219,175500,1133965975,2425,2425,2425,2425,0
|
|
20231219,175400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,175300,1133965975,2425,2425,2425,2425,0
|
|
20231219,175200,1133965975,2425,2425,2425,2425,0
|
|
20231219,175100,1133965975,2425,2425,2425,2425,0
|
|
20231219,175000,1133965975,2425,2425,2425,2425,0
|
|
20231219,174900,1133965975,2425,2425,2425,2425,0
|
|
20231219,174800,1133965975,2425,2425,2425,2425,0
|
|
20231219,174700,1133965975,2425,2425,2425,2425,0
|
|
20231219,174600,1133965975,2425,2425,2425,2425,0
|
|
20231219,174500,1133965975,2425,2425,2425,2425,0
|
|
20231219,174400,1133965975,2425,2425,2425,2425,0
|
|
20231219,174300,1133965975,2425,2425,2425,2425,0
|
|
20231219,174200,1133965975,2425,2425,2425,2425,0
|
|
20231219,174100,1133965975,2425,2425,2425,2425,0
|
|
20231219,174000,1133965975,2425,2425,2425,2425,0
|
|
20231219,173900,1133965975,2425,2425,2425,2425,0
|
|
20231219,173800,1133965975,2425,2425,2425,2425,0
|
|
20231219,173700,1133965975,2425,2425,2425,2425,0
|
|
20231219,173600,1133965975,2425,2425,2425,2425,0
|
|
20231219,173500,1133965975,2425,2425,2425,2425,0
|
|
20231219,173400,1133965975,2425,2425,2425,2425,0
|
|
20231219,173300,1133965975,2425,2425,2425,2425,0
|
|
20231219,173200,1133965975,2425,2425,2425,2425,0
|
|
20231219,173100,1133965975,2425,2425,2425,2425,0
|
|
20231219,173000,1133965975,2425,2425,2425,2425,0
|
|
20231219,172900,1133965975,2425,2425,2425,2425,0
|
|
20231219,172800,1133965975,2425,2425,2425,2425,0
|
|
20231219,172700,1133965975,2425,2425,2425,2425,0
|
|
20231219,172600,1133965975,2425,2425,2425,2425,0
|
|
20231219,172500,1133965975,2425,2425,2425,2425,0
|
|
20231219,172400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,172300,1133965975,2425,2425,2425,2425,0
|
|
20231219,172200,1133965975,2425,2425,2425,2425,0
|
|
20231219,172100,1133965975,2425,2425,2425,2425,0
|
|
20231219,172000,1133965975,2425,2425,2425,2425,0
|
|
20231219,171900,1133965975,2425,2425,2425,2425,0
|
|
20231219,171800,1133965975,2425,2425,2425,2425,0
|
|
20231219,171700,1133965975,2425,2425,2425,2425,0
|
|
20231219,171600,1133965975,2425,2425,2425,2425,0
|
|
20231219,171500,1133965975,2425,2425,2425,2425,0
|
|
20231219,171400,1133965975,2425,2425,2425,2425,0
|
|
20231219,171300,1133965975,2425,2425,2425,2425,0
|
|
20231219,171200,1133965975,2425,2425,2425,2425,0
|
|
20231219,171100,1133965975,2425,2425,2425,2425,0
|
|
20231219,171000,1133965975,2425,2425,2425,2425,0
|
|
20231219,170900,1133965975,2425,2425,2425,2425,0
|
|
20231219,170800,1133965975,2425,2425,2425,2425,0
|
|
20231219,170700,1133965975,2425,2425,2425,2425,0
|
|
20231219,170600,1133965975,2425,2425,2425,2425,0
|
|
20231219,170500,1133965975,2425,2425,2425,2425,0
|
|
20231219,170400,1133965975,2425,2425,2425,2425,0
|
|
20231219,170300,1133965975,2425,2425,2425,2425,0
|
|
20231219,170200,1133965975,2425,2425,2425,2425,0
|
|
20231219,170100,1133965975,2425,2425,2425,2425,0
|
|
20231219,170000,1133965975,2425,2425,2425,2425,0
|
|
20231219,165900,1133965975,2425,2425,2425,2425,0
|
|
20231219,165800,1133965975,2425,2425,2425,2425,0
|
|
20231219,165700,1133965975,2425,2425,2425,2425,0
|
|
20231219,165600,1133965975,2425,2425,2425,2425,0
|
|
20231219,165500,1133965975,2425,2425,2425,2425,0
|
|
20231219,165400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,165300,1133965975,2425,2425,2425,2425,0
|
|
20231219,165200,1133965975,2425,2425,2425,2425,0
|
|
20231219,165100,1133965975,2425,2425,2425,2425,0
|
|
20231219,165000,1133965975,2425,2425,2425,2425,0
|
|
20231219,164900,1133965975,2425,2425,2425,2425,0
|
|
20231219,164800,1133965975,2425,2425,2425,2425,0
|
|
20231219,164700,1133965975,2425,2425,2425,2425,0
|
|
20231219,164600,1133965975,2425,2425,2425,2425,0
|
|
20231219,164500,1133965975,2425,2425,2425,2425,0
|
|
20231219,164400,1133965975,2425,2425,2425,2425,0
|
|
20231219,164300,1133965975,2425,2425,2425,2425,0
|
|
20231219,164200,1133965975,2425,2425,2425,2425,0
|
|
20231219,164100,1133965975,2425,2425,2425,2425,0
|
|
20231219,164000,1133965975,2425,2425,2425,2425,0
|
|
20231219,163900,1133965975,2425,2425,2425,2425,0
|
|
20231219,163800,1133965975,2425,2425,2425,2425,0
|
|
20231219,163700,1133965975,2425,2425,2425,2425,0
|
|
20231219,163600,1133965975,2425,2425,2425,2425,0
|
|
20231219,163500,1133965975,2425,2425,2425,2425,0
|
|
20231219,163400,1133965975,2425,2425,2425,2425,0
|
|
20231219,163300,1133965975,2425,2425,2425,2425,0
|
|
20231219,163200,1133965975,2425,2425,2425,2425,0
|
|
20231219,163100,1133965975,2425,2425,2425,2425,0
|
|
20231219,163000,1133965975,2425,2425,2425,2425,0
|
|
20231219,162900,1133965975,2425,2425,2425,2425,0
|
|
20231219,162800,1133965975,2425,2425,2425,2425,0
|
|
20231219,162700,1133965975,2425,2425,2425,2425,0
|
|
20231219,162600,1133965975,2425,2425,2425,2425,0
|
|
20231219,162500,1133965975,2425,2425,2425,2425,0
|
|
20231219,162400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,162300,1133965975,2425,2425,2425,2425,0
|
|
20231219,162200,1133965975,2425,2425,2425,2425,0
|
|
20231219,162100,1133965975,2425,2425,2425,2425,0
|
|
20231219,162000,1133965975,2425,2425,2425,2425,0
|
|
20231219,161900,1133965975,2425,2425,2425,2425,0
|
|
20231219,161800,1133965975,2425,2425,2425,2425,0
|
|
20231219,161700,1133965975,2425,2425,2425,2425,0
|
|
20231219,161600,1133965975,2425,2425,2425,2425,0
|
|
20231219,161500,1133965975,2425,2425,2425,2425,0
|
|
20231219,161400,1133965975,2425,2425,2425,2425,0
|
|
20231219,161300,1133965975,2425,2425,2425,2425,0
|
|
20231219,161200,1133965975,2425,2425,2425,2425,0
|
|
20231219,161100,1133965975,2425,2425,2425,2425,0
|
|
20231219,161000,1133965975,2425,2425,2425,2425,0
|
|
20231219,160900,1133965975,2425,2425,2425,2425,0
|
|
20231219,160800,1133965975,2425,2425,2425,2425,0
|
|
20231219,160700,1133965975,2425,2425,2425,2425,0
|
|
20231219,160600,1133965975,2425,2425,2425,2425,0
|
|
20231219,160500,1133965975,2425,2425,2425,2425,0
|
|
20231219,160400,1133965975,2425,2425,2425,2425,0
|
|
20231219,160300,1133965975,2425,2425,2425,2425,0
|
|
20231219,160200,1133965975,2425,2425,2425,2425,0
|
|
20231219,160100,1133965975,2425,2425,2425,2425,0
|
|
20231219,160000,1133965975,2425,2425,2425,2425,0
|
|
20231219,155900,1133965975,2425,2425,2425,2425,0
|
|
20231219,155800,1133965975,2425,2425,2425,2425,0
|
|
20231219,155700,1133965975,2425,2425,2425,2425,0
|
|
20231219,155600,1133965975,2425,2425,2425,2425,0
|
|
20231219,155500,1133965975,2425,2425,2425,2425,0
|
|
20231219,155400,1133965975,2425,2425,2425,2425,9332
|
|
20231219,155300,1133965975,2425,2425,2425,2425,0
|
|
20231219,155200,1133965975,2425,2425,2425,2425,0
|
|
20231219,155100,1133965975,2425,2425,2425,2425,0
|
|
20231219,155000,1133965975,2425,2425,2425,2425,0
|
|
20231219,154900,1133965975,2425,2425,2425,2425,0
|
|
20231219,154800,1133965975,2425,2425,2425,2425,0
|
|
20231219,154700,1133965975,2425,2425,2425,2425,0
|
|
20231219,154600,1133965975,2425,2425,2425,2425,0
|
|
20231219,154500,1133965975,2425,2425,2425,2425,0
|
|
20231219,154400,1133965975,2425,2425,2425,2425,0
|
|
20231219,154300,1133965975,2425,2425,2425,2425,0
|
|
20231219,154200,1133965975,2425,2425,2425,2425,0
|
|
20231219,154100,1133965975,2425,2425,2425,2425,0
|
|
20231219,154000,1133965975,2425,2425,2425,2425,0
|
|
20231219,153900,1133965975,2425,2425,2425,2425,0
|
|
20231219,153800,1133965975,2425,2425,2425,2425,0
|
|
20231219,153700,1133965975,2425,2425,2425,2425,0
|
|
20231219,153600,1133965975,2425,2425,2425,2425,0
|
|
20231219,153500,1133965975,2425,2425,2425,2425,0
|
|
20231219,153400,1133965975,2425,2425,2425,2425,0
|
|
20231219,153300,1133965975,2425,2425,2425,2425,0
|
|
20231219,153200,1133965975,2425,2425,2425,2425,0
|
|
20231219,153100,1133965975,2425,2425,2425,2425,0
|
|
20231219,153000,1133965975,2425,2425,2425,2425,9332
|
|
20231219,152900,1111335875,2425,2425,2425,2425,0
|
|
20231219,152800,1111335875,2425,2425,2425,2425,0
|
|
20231219,152700,1111335875,2425,2425,2425,2425,0
|
|
20231219,152600,1111335875,2425,2425,2425,2425,0
|
|
20231219,152500,1111335875,2425,2425,2425,2425,0
|
|
20231219,152400,1111335875,2425,2425,2425,2425,0
|
|
20231219,152300,1111335875,2425,2425,2425,2425,0
|
|
20231219,152200,1111335875,2425,2425,2425,2425,0
|
|
20231219,152100,1111335875,2425,2425,2425,2425,0
|
|
20231219,152000,1111335875,2425,2425,2425,2425,0
|
|
20231219,151900,1111335875,2425,2430,2430,2425,2640
|
|
20231219,151800,1104933175,2430,2430,2430,2430,0
|
|
20231219,151700,1104933175,2430,2425,2430,2425,402
|
|
20231219,151600,1103958315,2430,2425,2430,2425,361
|
|
20231219,151500,1103082885,2425,2425,2425,2420,2101
|
|
20231219,151400,1097987965,2425,2425,2425,2425,768
|
|
20231219,151300,1096125565,2425,2420,2425,2420,1910
|
|
20231219,151200,1091503115,2425,2420,2425,2420,2173
|
|
20231219,151100,1086238610,2425,2425,2425,2425,10
|
|
20231219,151000,1086214360,2425,2425,2425,2425,940
|
|
20231219,150900,1083934860,2430,2430,2430,2430,32
|
|
20231219,150800,1083857100,2430,2425,2430,2425,44
|
|
20231219,150700,1083750390,2425,2430,2430,2425,4802
|
|
20231219,150600,1072105530,2430,2430,2430,2430,135
|
|
20231219,150500,1071777480,2430,2430,2430,2430,509
|
|
20231219,150400,1070540610,2430,2430,2430,2430,54
|
|
20231219,150300,1070409390,2430,2430,2430,2430,265
|
|
20231219,150200,1069765440,2430,2430,2430,2430,0
|
|
20231219,150100,1069765440,2430,2425,2430,2425,6
|
|
20231219,150000,1069750865,2430,2430,2430,2430,20
|
|
20231219,145900,1069702265,2430,2430,2430,2430,211
|
|
20231219,145800,1069189535,2430,2430,2430,2430,2781
|
|
20231219,145700,1062431705,2430,2430,2430,2425,1914
|
|
20231219,145600,1057784085,2430,2430,2430,2425,208
|
|
20231219,145500,1057279645,2425,2425,2425,2425,2000
|
|
20231219,145400,1052429645,2425,2425,2425,2425,305
|
|
20231219,145300,1051690020,2430,2430,2430,2430,102
|
|
20231219,145200,1051442160,2425,2425,2425,2425,0
|
|
20231219,145100,1051442160,2425,2425,2425,2425,201
|
|
20231219,145000,1050954735,2425,2425,2425,2425,1472
|
|
20231219,144900,1047385135,2425,2425,2425,2425,0
|
|
20231219,144800,1047385135,2425,2430,2430,2425,1500
|
|
20231219,144700,1043746985,2445,2445,2445,2445,1
|
|
20231219,144600,1043744540,2425,2425,2425,2425,168
|
|
20231219,144500,1043337140,2430,2440,2440,2430,709
|
|
20231219,144400,1041610180,2430,2430,2430,2430,730
|
|
20231219,144300,1039836280,2430,2430,2430,2430,150
|
|
20231219,144200,1039471780,2430,2430,2430,2430,0
|
|
20231219,144100,1039471780,2430,2435,2435,2430,914
|
|
20231219,144000,1037250175,2435,2435,2435,2435,0
|
|
20231219,143900,1037250175,2435,2435,2435,2435,0
|
|
20231219,143800,1037250175,2435,2435,2435,2435,0
|
|
20231219,143700,1037250175,2435,2435,2435,2435,1000
|
|
20231219,143600,1034815175,2435,2435,2435,2435,1
|
|
20231219,143500,1034812740,2440,2440,2440,2440,1
|
|
20231219,143400,1034810300,2440,2440,2440,2440,0
|
|
20231219,143300,1034810300,2440,2440,2440,2440,666
|
|
20231219,143200,1033185260,2440,2440,2440,2440,0
|
|
20231219,143100,1033185260,2440,2435,2440,2430,3000
|
|
20231219,143000,1025869155,2435,2435,2435,2435,0
|
|
20231219,142900,1025869155,2435,2435,2435,2435,0
|
|
20231219,142800,1025869155,2435,2435,2435,2435,2000
|
|
20231219,142700,1020999155,2420,2420,2420,2420,2
|
|
20231219,142600,1020994315,2435,2435,2435,2435,1
|
|
20231219,142500,1020991880,2420,2425,2425,2420,250
|
|
20231219,142400,1020386680,2420,2430,2430,2420,1364
|
|
20231219,142300,1017082145,2435,2435,2435,2435,100
|
|
20231219,142200,1016838645,2435,2435,2435,2435,0
|
|
20231219,142100,1016838645,2435,2435,2435,2435,0
|
|
20231219,142000,1016838645,2435,2440,2440,2435,1349
|
|
20231219,141900,1013553730,2425,2425,2425,2425,151
|
|
20231219,141800,1013187555,2430,2425,2430,2425,90
|
|
20231219,141700,1012969285,2430,2430,2430,2420,5840
|
|
20231219,141600,998807345,2440,2435,2440,2430,1425
|
|
20231219,141500,995344555,2440,2440,2440,2440,0
|
|
20231219,141400,995344555,2440,2440,2440,2440,5
|
|
20231219,141300,995332355,2445,2445,2445,2445,0
|
|
20231219,141200,995332355,2445,2445,2445,2445,0
|
|
20231219,141100,995332355,2445,2445,2445,2445,82
|
|
20231219,141000,995131865,2445,2435,2445,2435,567
|
|
20231219,140900,993751210,2435,2435,2435,2435,203
|
|
20231219,140800,993256905,2435,2430,2435,2430,2658
|
|
20231219,140700,986797960,2430,2425,2430,2425,3490
|
|
20231219,140600,978332110,2430,2430,2430,2425,414
|
|
20231219,140500,977326630,2430,2430,2430,2430,0
|
|
20231219,140400,977326630,2430,2430,2430,2430,0
|
|
20231219,140300,977326630,2430,2430,2430,2430,1
|
|
20231219,140200,977324200,2430,2430,2430,2430,809
|
|
20231219,140100,975358330,2430,2430,2430,2430,3670
|
|
20231219,140000,966440230,2435,2435,2435,2435,305
|
|
20231219,135900,965697555,2435,2435,2435,2435,13
|
|
20231219,135800,965665900,2440,2440,2440,2440,0
|
|
20231219,135700,965665900,2440,2440,2440,2440,0
|
|
20231219,135600,965665900,2440,2440,2440,2440,10
|
|
20231219,135500,965641500,2445,2445,2445,2445,79
|
|
20231219,135400,965448345,2435,2430,2440,2430,429
|
|
20231219,135300,964404865,2430,2440,2440,2430,472
|
|
20231219,135200,963255735,2440,2445,2445,2440,313
|
|
20231219,135100,962491505,2445,2445,2445,2445,0
|
|
20231219,135000,962491505,2445,2440,2445,2440,455
|
|
20231219,134900,961379530,2440,2435,2440,2435,418
|
|
20231219,134800,960361200,2435,2435,2435,2435,0
|
|
20231219,134700,960361200,2435,2435,2435,2435,0
|
|
20231219,134600,960361200,2435,2435,2435,2435,47
|
|
20231219,134500,960246755,2435,2435,2435,2435,0
|
|
20231219,134400,960246755,2435,2435,2435,2435,41
|
|
20231219,134300,960146920,2435,2435,2435,2435,92
|
|
20231219,134200,959922900,2435,2430,2435,2430,404
|
|
20231219,134100,958940730,2430,2430,2430,2430,11
|
|
20231219,134000,958914000,2430,2430,2430,2430,0
|
|
20231219,133900,958914000,2430,2430,2430,2430,18
|
|
20231219,133800,958870260,2430,2430,2430,2430,0
|
|
20231219,133700,958870260,2430,2435,2435,2425,1913
|
|
20231219,133600,954224965,2430,2430,2430,2430,0
|
|
20231219,133500,954224965,2430,2430,2430,2430,10
|
|
20231219,133400,954200665,2430,2430,2430,2430,0
|
|
20231219,133300,954200665,2430,2430,2430,2430,350
|
|
20231219,133200,953350165,2430,2430,2430,2430,0
|
|
20231219,133100,953350165,2430,2430,2430,2430,200
|
|
20231219,133000,952864165,2430,2430,2430,2430,800
|
|
20231219,132900,950920165,2430,2430,2430,2430,50
|
|
20231219,132800,950798665,2440,2440,2440,2440,0
|
|
20231219,132700,950798665,2440,2440,2440,2440,0
|
|
20231219,132600,950798665,2440,2440,2440,2440,0
|
|
20231219,132500,950798665,2440,2440,2440,2440,0
|
|
20231219,132400,950798665,2440,2440,2440,2440,375
|
|
20231219,132300,949883665,2430,2430,2430,2430,1305
|
|
20231219,132200,946712515,2430,2430,2430,2430,0
|
|
20231219,132100,946712515,2430,2435,2435,2430,180
|
|
20231219,132000,946275015,2435,2440,2440,2435,1745
|
|
20231219,131900,942021840,2440,2440,2440,2440,30
|
|
20231219,131800,941948640,2440,2440,2440,2440,0
|
|
20231219,131700,941948640,2440,2440,2440,2440,0
|
|
20231219,131600,941948640,2440,2440,2440,2440,5
|
|
20231219,131500,941936440,2440,2435,2440,2435,282
|
|
20231219,131400,941249755,2435,2435,2435,2435,0
|
|
20231219,131300,941249755,2435,2435,2435,2435,5
|
|
20231219,131200,941237580,2435,2435,2435,2435,668
|
|
20231219,131100,939611000,2435,2435,2435,2435,400
|
|
20231219,131000,938637000,2435,2435,2435,2435,292
|
|
20231219,130900,937925980,2430,2435,2435,2430,91
|
|
20231219,130800,937704645,2435,2435,2435,2435,18
|
|
20231219,130700,937660815,2435,2435,2435,2435,100
|
|
20231219,130600,937417315,2430,2430,2430,2430,200
|
|
20231219,130500,936931315,2435,2435,2435,2435,0
|
|
20231219,130400,936931315,2435,2435,2435,2435,8
|
|
20231219,130300,936911835,2435,2435,2435,2435,0
|
|
20231219,130200,936911835,2435,2435,2435,2435,0
|
|
20231219,130100,936911835,2435,2435,2435,2435,3
|
|
20231219,130000,936904530,2435,2435,2435,2435,7
|
|
20231219,125900,936887485,2430,2430,2430,2430,101
|
|
20231219,125800,936642055,2430,2430,2430,2430,807
|
|
20231219,125700,934681045,2430,2430,2430,2430,0
|
|
20231219,125600,934681045,2430,2435,2435,2430,520
|
|
20231219,125500,933417345,2435,2440,2440,2435,251
|
|
20231219,125400,932805660,2440,2430,2440,2430,170
|
|
20231219,125300,932392005,2430,2435,2435,2430,81
|
|
20231219,125200,932195170,2435,2435,2435,2435,441
|
|
20231219,125100,931121335,2435,2435,2435,2435,1
|
|
20231219,125000,931118900,2430,2435,2435,2430,600
|
|
20231219,124900,929660400,2435,2435,2435,2435,24
|
|
20231219,124800,929601960,2440,2440,2440,2440,0
|
|
20231219,124700,929601960,2440,2440,2440,2440,1374
|
|
20231219,124600,926249400,2435,2435,2435,2435,1
|
|
20231219,124500,926246965,2435,2435,2435,2435,122
|
|
20231219,124400,925949895,2435,2435,2435,2435,877
|
|
20231219,124300,923814400,2435,2435,2435,2435,771
|
|
20231219,124200,921937015,2435,2435,2435,2430,3
|
|
20231219,124100,921929715,2430,2430,2430,2430,0
|
|
20231219,124000,921929715,2430,2430,2430,2430,102
|
|
20231219,123900,921681855,2430,2430,2430,2430,0
|
|
20231219,123800,921681855,2430,2430,2430,2430,1902
|
|
20231219,123700,917059995,2425,2425,2425,2425,539
|
|
20231219,123600,915752920,2430,2430,2430,2430,1581
|
|
20231219,123500,911911090,2435,2430,2435,2430,775
|
|
20231219,123400,910027625,2430,2430,2430,2430,1
|
|
20231219,123300,910025195,2425,2425,2425,2425,139
|
|
20231219,123200,909688120,2430,2430,2430,2430,0
|
|
20231219,123100,909688120,2430,2430,2430,2430,200
|
|
20231219,123000,909202120,2430,2430,2430,2430,101
|
|
20231219,122900,908956690,2435,2435,2435,2435,0
|
|
20231219,122800,908956690,2435,2435,2435,2435,300
|
|
20231219,122700,908226190,2425,2435,2435,2425,5864
|
|
20231219,122600,893973535,2440,2440,2440,2440,363
|
|
20231219,122500,893087815,2440,2450,2450,2440,260
|
|
20231219,122400,892452815,2440,2440,2440,2440,0
|
|
20231219,122300,892452815,2440,2440,2440,2440,495
|
|
20231219,122200,891245015,2440,2445,2445,2440,418
|
|
20231219,122100,890225005,2445,2450,2450,2445,92
|
|
20231219,122000,890000055,2440,2440,2440,2440,1000
|
|
20231219,121900,887560055,2440,2440,2440,2440,0
|
|
20231219,121800,887560055,2440,2440,2440,2440,3611
|
|
20231219,121700,878749215,2440,2445,2445,2440,12324
|
|
20231219,121600,848655135,2450,2450,2450,2450,4356
|
|
20231219,121500,837982935,2450,2455,2455,2450,2815
|
|
20231219,121400,831076185,2460,2460,2460,2460,300
|
|
20231219,121300,830338185,2460,2460,2460,2460,4
|
|
20231219,121200,830328345,2450,2455,2455,2450,850
|
|
20231219,121100,828245840,2455,2455,2455,2455,1150
|
|
20231219,121000,825422590,2455,2455,2455,2455,100
|
|
20231219,120900,825177090,2450,2450,2450,2450,0
|
|
20231219,120800,825177090,2450,2450,2450,2450,0
|
|
20231219,120700,825177090,2450,2450,2450,2450,0
|
|
20231219,120600,825177090,2450,2455,2455,2450,503
|
|
20231219,120500,823944290,2450,2455,2455,2450,500
|
|
20231219,120400,822717925,2455,2455,2455,2455,1961
|
|
20231219,120300,817903670,2455,2455,2455,2455,240
|
|
20231219,120200,817314470,2460,2460,2460,2460,1050
|
|
20231219,120100,814731470,2455,2455,2455,2455,0
|
|
20231219,120000,814731470,2455,2455,2455,2455,0
|
|
20231219,115900,814731470,2455,2455,2455,2455,1772
|
|
20231219,115800,810381210,2455,2455,2455,2455,155
|
|
20231219,115700,810000685,2465,2465,2465,2465,1
|
|
20231219,115600,809998220,2465,2465,2465,2465,1
|
|
20231219,115500,809995755,2465,2460,2465,2460,11
|
|
20231219,115400,809968690,2460,2465,2465,2460,2773
|
|
20231219,115300,803147085,2465,2465,2465,2465,50
|
|
20231219,115200,803023835,2460,2460,2460,2460,0
|
|
20231219,115100,803023835,2460,2460,2460,2460,6
|
|
20231219,115000,803009075,2460,2460,2460,2460,0
|
|
20231219,114900,803009075,2460,2460,2460,2460,90
|
|
20231219,114800,802787675,2460,2460,2460,2460,125
|
|
20231219,114700,802480175,2460,2460,2460,2460,817
|
|
20231219,114600,800470355,2460,2460,2460,2460,5
|
|
20231219,114500,800458055,2465,2465,2465,2465,0
|
|
20231219,114400,800458055,2465,2465,2465,2465,100
|
|
20231219,114300,800211555,2465,2465,2465,2465,0
|
|
20231219,114200,800211555,2465,2465,2465,2465,4
|
|
20231219,114100,800201695,2465,2465,2465,2465,41
|
|
20231219,114000,800100630,2460,2460,2460,2460,421
|
|
20231219,113900,799064970,2465,2465,2465,2465,100
|
|
20231219,113800,798818470,2465,2465,2465,2460,180
|
|
20231219,113700,798375520,2465,2465,2465,2465,0
|
|
20231219,113600,798375520,2465,2465,2465,2465,0
|
|
20231219,113500,798375520,2465,2465,2465,2465,0
|
|
20231219,113400,798375520,2465,2465,2465,2465,0
|
|
20231219,113300,798375520,2465,2460,2465,2460,402
|
|
20231219,113200,797386595,2465,2465,2465,2465,10
|
|
20231219,113100,797361945,2460,2460,2460,2460,0
|
|
20231219,113000,797361945,2460,2460,2460,2460,300
|
|
20231219,112900,796623945,2465,2465,2465,2465,50
|
|
20231219,112800,796500695,2460,2460,2460,2460,1
|
|
20231219,112700,796498235,2470,2470,2470,2470,0
|
|
20231219,112600,796498235,2470,2470,2470,2470,4
|
|
20231219,112500,796488355,2470,2470,2470,2470,0
|
|
20231219,112400,796488355,2470,2470,2470,2470,4
|
|
20231219,112300,796478475,2460,2460,2460,2460,407
|
|
20231219,112200,795477255,2475,2475,2475,2475,0
|
|
20231219,112100,795477255,2475,2475,2475,2475,0
|
|
20231219,112000,795477255,2475,2475,2475,2475,0
|
|
20231219,111900,795477255,2475,2475,2475,2475,0
|
|
20231219,111800,795477255,2475,2475,2475,2475,1
|
|
20231219,111700,795474780,2475,2475,2475,2475,41
|
|
20231219,111600,795373305,2475,2460,2475,2455,36426
|
|
20231219,111500,705780275,2455,2455,2455,2455,0
|
|
20231219,111400,705780275,2455,2455,2455,2455,100
|
|
20231219,111300,705534775,2455,2455,2460,2455,4247
|
|
20231219,111200,695092180,2455,2455,2455,2455,650
|
|
20231219,111100,693496430,2460,2460,2460,2460,62
|
|
20231219,111000,693343910,2460,2465,2465,2460,2419
|
|
20231219,110900,687393150,2460,2460,2460,2460,1500
|
|
20231219,110800,683703150,2465,2465,2465,2460,7269
|
|
20231219,110700,665791605,2465,2465,2475,2465,548
|
|
20231219,110600,664435785,2465,2465,2470,2465,4456
|
|
20231219,110500,653451400,2475,2475,2475,2475,10
|
|
20231219,110400,653426650,2465,2465,2465,2465,1
|
|
20231219,110300,653424185,2465,2475,2475,2460,7600
|
|
20231219,110200,634683845,2480,2480,2480,2480,0
|
|
20231219,110100,634683845,2480,2480,2480,2480,0
|
|
20231219,110000,634683845,2480,2480,2480,2480,10
|
|
20231219,105900,634659045,2480,2480,2480,2480,0
|
|
20231219,105800,634659045,2480,2480,2480,2480,0
|
|
20231219,105700,634659045,2480,2480,2480,2480,146
|
|
20231219,105600,634296965,2480,2480,2480,2480,104
|
|
20231219,105500,634039045,2480,2470,2480,2470,1060
|
|
20231219,105400,631419845,2470,2475,2475,2470,3210
|
|
20231219,105300,623477555,2475,2475,2475,2475,0
|
|
20231219,105200,623477555,2475,2480,2480,2475,292
|
|
20231219,105100,622754850,2490,2490,2490,2490,0
|
|
20231219,105000,622754850,2490,2480,2490,2480,808
|
|
20231219,104900,620747305,2475,2475,2475,2475,901
|
|
20231219,104800,618517330,2475,2475,2475,2475,11
|
|
20231219,104700,618490105,2475,2485,2485,2475,1081
|
|
20231219,104600,615809690,2490,2490,2490,2490,0
|
|
20231219,104500,615809690,2490,2490,2490,2490,226
|
|
20231219,104400,615246950,2490,2490,2490,2490,0
|
|
20231219,104300,615246950,2490,2490,2490,2490,149
|
|
20231219,104200,614875940,2490,2490,2490,2490,49
|
|
20231219,104100,614753930,2490,2480,2490,2480,114
|
|
20231219,104000,614471000,2480,2485,2485,2480,4609
|
|
20231219,103900,603031340,2485,2485,2490,2485,1146
|
|
20231219,103800,600183130,2490,2490,2490,2490,1
|
|
20231219,103700,600180640,2490,2490,2490,2490,1441
|
|
20231219,103600,596592550,2495,2495,2495,2495,539
|
|
20231219,103500,595247745,2500,2500,2510,2500,4797
|
|
20231219,103400,583240390,2500,2500,2500,2500,1620
|
|
20231219,103300,579190390,2500,2500,2505,2495,1878
|
|
20231219,103200,574500465,2510,2500,2510,2500,4770
|
|
20231219,103100,562568560,2500,2490,2500,2490,4120
|
|
20231219,103000,552290240,2490,2490,2490,2490,400
|
|
20231219,102900,551294240,2490,2485,2490,2485,262
|
|
20231219,102800,550643020,2485,2480,2485,2480,877
|
|
20231219,102700,548464055,2480,2480,2480,2480,38
|
|
20231219,102600,548369815,2480,2480,2480,2480,62
|
|
20231219,102500,548216055,2480,2480,2480,2480,593
|
|
20231219,102400,546745415,2480,2480,2480,2480,2437
|
|
20231219,102300,540701655,2480,2480,2480,2480,0
|
|
20231219,102200,540701655,2480,2480,2480,2480,0
|
|
20231219,102100,540701655,2480,2485,2485,2480,1737
|
|
20231219,102000,536389150,2485,2485,2485,2485,0
|
|
20231219,101900,536389150,2485,2485,2485,2485,1
|
|
20231219,101800,536386665,2490,2490,2490,2490,516
|
|
20231219,101700,535101825,2480,2490,2490,2480,5173
|
|
20231219,101600,522271055,2490,2490,2490,2490,221
|
|
20231219,101500,521720765,2490,2490,2490,2490,0
|
|
20231219,101400,521720765,2490,2490,2490,2490,129
|
|
20231219,101300,521399555,2490,2480,2490,2480,2150
|
|
20231219,101200,516052575,2485,2485,2485,2485,150
|
|
20231219,101100,515679825,2485,2485,2485,2485,423
|
|
20231219,101000,514628670,2490,2490,2490,2490,0
|
|
20231219,100900,514628670,2490,2490,2490,2490,22
|
|
20231219,100800,514573890,2490,2490,2490,2490,80
|
|
20231219,100700,514374690,2485,2485,2485,2485,444
|
|
20231219,100600,513271350,2485,2485,2485,2485,226
|
|
20231219,100500,512709740,2485,2485,2485,2485,126
|
|
20231219,100400,512396630,2485,2485,2485,2485,0
|
|
20231219,100300,512396630,2485,2485,2485,2480,5237
|
|
20231219,100200,499389780,2485,2485,2485,2485,1000
|
|
20231219,100100,496904780,2490,2495,2495,2490,2320
|
|
20231219,100000,491123435,2495,2495,2495,2495,50
|
|
20231219,095900,490998685,2495,2495,2495,2495,503
|
|
20231219,095800,489743700,2495,2495,2495,2495,220
|
|
20231219,095700,489194800,2490,2490,2490,2480,10315
|
|
20231219,095600,463524350,2490,2490,2490,2490,1109
|
|
20231219,095500,460762940,2490,2490,2490,2490,0
|
|
20231219,095400,460762940,2490,2495,2495,2490,1229
|
|
20231219,095300,457701585,2490,2485,2490,2480,3807
|
|
20231219,095200,448253625,2485,2495,2495,2485,10881
|
|
20231219,095100,421199465,2495,2495,2495,2495,157
|
|
20231219,095000,420807750,2495,2495,2495,2490,748
|
|
20231219,094900,418941635,2495,2505,2505,2495,3820
|
|
20231219,094800,409391980,2505,2515,2515,2505,3944
|
|
20231219,094700,399505695,2515,2515,2520,2505,6708
|
|
20231219,094600,382634820,2515,2520,2530,2500,18277
|
|
20231219,094500,336661920,2520,2510,2535,2505,27244
|
|
20231219,094400,267993035,2505,2490,2520,2490,24339
|
|
20231219,094300,207007710,2495,2465,2495,2465,26378
|
|
20231219,094200,141541220,2465,2450,2465,2450,2408
|
|
20231219,094100,135625965,2455,2460,2460,2455,11
|
|
20231219,094000,135598910,2460,2450,2460,2450,8
|
|
20231219,093900,135579275,2455,2455,2455,2455,542
|
|
20231219,093800,134248665,2455,2455,2455,2455,0
|
|
20231219,093700,134248665,2455,2455,2455,2445,808
|
|
20231219,093600,132269960,2455,2450,2455,2450,26
|
|
20231219,093500,132206255,2455,2455,2455,2455,1
|
|
20231219,093400,132203800,2450,2455,2455,2450,106
|
|
20231219,093300,131944095,2450,2445,2450,2445,500
|
|
20231219,093200,130720845,2440,2445,2455,2440,2434
|
|
20231219,093100,124769205,2440,2460,2460,2440,2901
|
|
20231219,093000,117683805,2450,2450,2450,2450,3
|
|
20231219,092900,117676455,2450,2450,2450,2445,1107
|
|
20231219,092800,114969755,2445,2445,2445,2445,3
|
|
20231219,092700,114962420,2450,2450,2450,2450,0
|
|
20231219,092600,114962420,2450,2450,2450,2450,17
|
|
20231219,092500,114920770,2450,2450,2450,2450,85
|
|
20231219,092400,114712520,2450,2450,2460,2450,1107
|
|
20231219,092300,112000280,2450,2450,2450,2450,201
|
|
20231219,092200,111507830,2460,2460,2460,2460,2
|
|
20231219,092100,111502910,2450,2460,2460,2450,2
|
|
20231219,092000,111498000,2450,2460,2460,2450,101
|
|
20231219,091900,111250540,2440,2445,2445,2440,1694
|
|
20231219,091800,107113900,2445,2445,2445,2440,2980
|
|
20231219,091700,99828800,2445,2445,2460,2445,2447
|
|
20231219,091600,93838665,2445,2445,2450,2445,2947
|
|
20231219,091500,86633225,2450,2450,2450,2450,2125
|
|
20231219,091400,81426975,2460,2460,2460,2460,492
|
|
20231219,091300,80216655,2460,2460,2460,2460,2
|
|
20231219,091200,80211735,2460,2455,2460,2445,1186
|
|
20231219,091100,77300285,2460,2445,2460,2445,1111
|
|
20231219,091000,74583875,2445,2445,2450,2445,611
|
|
20231219,090900,73089480,2460,2455,2460,2450,2114
|
|
20231219,090800,67903515,2455,2460,2460,2455,2791
|
|
20231219,090700,61046750,2460,2470,2470,2460,8147
|
|
20231219,090600,40938790,2470,2480,2480,2470,7419
|
|
20231219,090500,22579330,2480,2485,2485,2480,250
|
|
20231219,090400,21959235,2485,2485,2490,2485,1230
|
|
20231219,090300,18902680,2485,2490,2490,2480,4049
|
|
20231219,090200,8851555,2480,2490,2490,2480,525
|
|
20231219,090100,7549025,2485,2495,2495,2485,970
|
|
20231219,090000,5138560,2480,2480,2480,2480,2072
|