640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,193700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,193600,9260214195,2495,2495,2495,2495,0
|
|
20231219,193500,9260214195,2495,2495,2495,2495,0
|
|
20231219,193400,9260214195,2495,2495,2495,2495,0
|
|
20231219,193300,9260214195,2495,2495,2495,2495,0
|
|
20231219,193200,9260214195,2495,2495,2495,2495,0
|
|
20231219,193100,9260214195,2495,2495,2495,2495,0
|
|
20231219,193000,9260214195,2495,2495,2495,2495,0
|
|
20231219,192900,9260214195,2495,2495,2495,2495,0
|
|
20231219,192800,9260214195,2495,2495,2495,2495,0
|
|
20231219,192700,9260214195,2495,2495,2495,2495,0
|
|
20231219,192600,9260214195,2495,2495,2495,2495,0
|
|
20231219,192500,9260214195,2495,2495,2495,2495,0
|
|
20231219,192400,9260214195,2495,2495,2495,2495,0
|
|
20231219,192300,9260214195,2495,2495,2495,2495,0
|
|
20231219,192200,9260214195,2495,2495,2495,2495,0
|
|
20231219,192100,9260214195,2495,2495,2495,2495,0
|
|
20231219,192000,9260214195,2495,2495,2495,2495,0
|
|
20231219,191900,9260214195,2495,2495,2495,2495,0
|
|
20231219,191800,9260214195,2495,2495,2495,2495,0
|
|
20231219,191700,9260214195,2495,2495,2495,2495,0
|
|
20231219,191600,9260214195,2495,2495,2495,2495,0
|
|
20231219,191500,9260214195,2495,2495,2495,2495,0
|
|
20231219,191400,9260214195,2495,2495,2495,2495,0
|
|
20231219,191300,9260214195,2495,2495,2495,2495,0
|
|
20231219,191200,9260214195,2495,2495,2495,2495,0
|
|
20231219,191100,9260214195,2495,2495,2495,2495,0
|
|
20231219,191000,9260214195,2495,2495,2495,2495,0
|
|
20231219,190900,9260214195,2495,2495,2495,2495,0
|
|
20231219,190800,9260214195,2495,2495,2495,2495,0
|
|
20231219,190700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,190600,9260214195,2495,2495,2495,2495,0
|
|
20231219,190500,9260214195,2495,2495,2495,2495,0
|
|
20231219,190400,9260214195,2495,2495,2495,2495,0
|
|
20231219,190300,9260214195,2495,2495,2495,2495,0
|
|
20231219,190200,9260214195,2495,2495,2495,2495,0
|
|
20231219,190100,9260214195,2495,2495,2495,2495,0
|
|
20231219,190000,9260214195,2495,2495,2495,2495,0
|
|
20231219,185900,9260214195,2495,2495,2495,2495,0
|
|
20231219,185800,9260214195,2495,2495,2495,2495,0
|
|
20231219,185700,9260214195,2495,2495,2495,2495,0
|
|
20231219,185600,9260214195,2495,2495,2495,2495,0
|
|
20231219,185500,9260214195,2495,2495,2495,2495,0
|
|
20231219,185400,9260214195,2495,2495,2495,2495,0
|
|
20231219,185300,9260214195,2495,2495,2495,2495,0
|
|
20231219,185200,9260214195,2495,2495,2495,2495,0
|
|
20231219,185100,9260214195,2495,2495,2495,2495,0
|
|
20231219,185000,9260214195,2495,2495,2495,2495,0
|
|
20231219,184900,9260214195,2495,2495,2495,2495,0
|
|
20231219,184800,9260214195,2495,2495,2495,2495,0
|
|
20231219,184700,9260214195,2495,2495,2495,2495,0
|
|
20231219,184600,9260214195,2495,2495,2495,2495,0
|
|
20231219,184500,9260214195,2495,2495,2495,2495,0
|
|
20231219,184400,9260214195,2495,2495,2495,2495,0
|
|
20231219,184300,9260214195,2495,2495,2495,2495,0
|
|
20231219,184200,9260214195,2495,2495,2495,2495,0
|
|
20231219,184100,9260214195,2495,2495,2495,2495,0
|
|
20231219,184000,9260214195,2495,2495,2495,2495,0
|
|
20231219,183900,9260214195,2495,2495,2495,2495,0
|
|
20231219,183800,9260214195,2495,2495,2495,2495,0
|
|
20231219,183700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,183600,9260214195,2495,2495,2495,2495,0
|
|
20231219,183500,9260214195,2495,2495,2495,2495,0
|
|
20231219,183400,9260214195,2495,2495,2495,2495,0
|
|
20231219,183300,9260214195,2495,2495,2495,2495,0
|
|
20231219,183200,9260214195,2495,2495,2495,2495,0
|
|
20231219,183100,9260214195,2495,2495,2495,2495,0
|
|
20231219,183000,9260214195,2495,2495,2495,2495,0
|
|
20231219,182900,9260214195,2495,2495,2495,2495,0
|
|
20231219,182800,9260214195,2495,2495,2495,2495,0
|
|
20231219,182700,9260214195,2495,2495,2495,2495,0
|
|
20231219,182600,9260214195,2495,2495,2495,2495,0
|
|
20231219,182500,9260214195,2495,2495,2495,2495,0
|
|
20231219,182400,9260214195,2495,2495,2495,2495,0
|
|
20231219,182300,9260214195,2495,2495,2495,2495,0
|
|
20231219,182200,9260214195,2495,2495,2495,2495,0
|
|
20231219,182100,9260214195,2495,2495,2495,2495,0
|
|
20231219,182000,9260214195,2495,2495,2495,2495,0
|
|
20231219,181900,9260214195,2495,2495,2495,2495,0
|
|
20231219,181800,9260214195,2495,2495,2495,2495,0
|
|
20231219,181700,9260214195,2495,2495,2495,2495,0
|
|
20231219,181600,9260214195,2495,2495,2495,2495,0
|
|
20231219,181500,9260214195,2495,2495,2495,2495,0
|
|
20231219,181400,9260214195,2495,2495,2495,2495,0
|
|
20231219,181300,9260214195,2495,2495,2495,2495,0
|
|
20231219,181200,9260214195,2495,2495,2495,2495,0
|
|
20231219,181100,9260214195,2495,2495,2495,2495,0
|
|
20231219,181000,9260214195,2495,2495,2495,2495,0
|
|
20231219,180900,9260214195,2495,2495,2495,2495,0
|
|
20231219,180800,9260214195,2495,2495,2495,2495,0
|
|
20231219,180700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,180600,9260214195,2495,2495,2495,2495,0
|
|
20231219,180500,9260214195,2495,2495,2495,2495,0
|
|
20231219,180400,9260214195,2495,2495,2495,2495,0
|
|
20231219,180300,9260214195,2495,2495,2495,2495,0
|
|
20231219,180200,9260214195,2495,2495,2495,2495,0
|
|
20231219,180100,9260214195,2495,2495,2495,2495,0
|
|
20231219,180000,9260214195,2495,2495,2495,2495,0
|
|
20231219,175900,9260214195,2495,2495,2495,2495,0
|
|
20231219,175800,9260214195,2495,2495,2495,2495,0
|
|
20231219,175700,9260214195,2495,2495,2495,2495,0
|
|
20231219,175600,9260214195,2495,2495,2495,2495,0
|
|
20231219,175500,9260214195,2495,2495,2495,2495,0
|
|
20231219,175400,9260214195,2495,2495,2495,2495,0
|
|
20231219,175300,9260214195,2495,2495,2495,2495,0
|
|
20231219,175200,9260214195,2495,2495,2495,2495,0
|
|
20231219,175100,9260214195,2495,2495,2495,2495,0
|
|
20231219,175000,9260214195,2495,2495,2495,2495,0
|
|
20231219,174900,9260214195,2495,2495,2495,2495,0
|
|
20231219,174800,9260214195,2495,2495,2495,2495,0
|
|
20231219,174700,9260214195,2495,2495,2495,2495,0
|
|
20231219,174600,9260214195,2495,2495,2495,2495,0
|
|
20231219,174500,9260214195,2495,2495,2495,2495,0
|
|
20231219,174400,9260214195,2495,2495,2495,2495,0
|
|
20231219,174300,9260214195,2495,2495,2495,2495,0
|
|
20231219,174200,9260214195,2495,2495,2495,2495,0
|
|
20231219,174100,9260214195,2495,2495,2495,2495,0
|
|
20231219,174000,9260214195,2495,2495,2495,2495,0
|
|
20231219,173900,9260214195,2495,2495,2495,2495,0
|
|
20231219,173800,9260214195,2495,2495,2495,2495,0
|
|
20231219,173700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,173600,9260214195,2495,2495,2495,2495,0
|
|
20231219,173500,9260214195,2495,2495,2495,2495,0
|
|
20231219,173400,9260214195,2495,2495,2495,2495,0
|
|
20231219,173300,9260214195,2495,2495,2495,2495,0
|
|
20231219,173200,9260214195,2495,2495,2495,2495,0
|
|
20231219,173100,9260214195,2495,2495,2495,2495,0
|
|
20231219,173000,9260214195,2495,2495,2495,2495,0
|
|
20231219,172900,9260214195,2495,2495,2495,2495,0
|
|
20231219,172800,9260214195,2495,2495,2495,2495,0
|
|
20231219,172700,9260214195,2495,2495,2495,2495,0
|
|
20231219,172600,9260214195,2495,2495,2495,2495,0
|
|
20231219,172500,9260214195,2495,2495,2495,2495,0
|
|
20231219,172400,9260214195,2495,2495,2495,2495,0
|
|
20231219,172300,9260214195,2495,2495,2495,2495,0
|
|
20231219,172200,9260214195,2495,2495,2495,2495,0
|
|
20231219,172100,9260214195,2495,2495,2495,2495,0
|
|
20231219,172000,9260214195,2495,2495,2495,2495,0
|
|
20231219,171900,9260214195,2495,2495,2495,2495,0
|
|
20231219,171800,9260214195,2495,2495,2495,2495,0
|
|
20231219,171700,9260214195,2495,2495,2495,2495,0
|
|
20231219,171600,9260214195,2495,2495,2495,2495,0
|
|
20231219,171500,9260214195,2495,2495,2495,2495,0
|
|
20231219,171400,9260214195,2495,2495,2495,2495,0
|
|
20231219,171300,9260214195,2495,2495,2495,2495,0
|
|
20231219,171200,9260214195,2495,2495,2495,2495,0
|
|
20231219,171100,9260214195,2495,2495,2495,2495,0
|
|
20231219,171000,9260214195,2495,2495,2495,2495,0
|
|
20231219,170900,9260214195,2495,2495,2495,2495,0
|
|
20231219,170800,9260214195,2495,2495,2495,2495,0
|
|
20231219,170700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,170600,9260214195,2495,2495,2495,2495,0
|
|
20231219,170500,9260214195,2495,2495,2495,2495,0
|
|
20231219,170400,9260214195,2495,2495,2495,2495,0
|
|
20231219,170300,9260214195,2495,2495,2495,2495,0
|
|
20231219,170200,9260214195,2495,2495,2495,2495,0
|
|
20231219,170100,9260214195,2495,2495,2495,2495,0
|
|
20231219,170000,9260214195,2495,2495,2495,2495,0
|
|
20231219,165900,9260214195,2495,2495,2495,2495,0
|
|
20231219,165800,9260214195,2495,2495,2495,2495,0
|
|
20231219,165700,9260214195,2495,2495,2495,2495,0
|
|
20231219,165600,9260214195,2495,2495,2495,2495,0
|
|
20231219,165500,9260214195,2495,2495,2495,2495,0
|
|
20231219,165400,9260214195,2495,2495,2495,2495,0
|
|
20231219,165300,9260214195,2495,2495,2495,2495,0
|
|
20231219,165200,9260214195,2495,2495,2495,2495,0
|
|
20231219,165100,9260214195,2495,2495,2495,2495,0
|
|
20231219,165000,9260214195,2495,2495,2495,2495,0
|
|
20231219,164900,9260214195,2495,2495,2495,2495,0
|
|
20231219,164800,9260214195,2495,2495,2495,2495,0
|
|
20231219,164700,9260214195,2495,2495,2495,2495,0
|
|
20231219,164600,9260214195,2495,2495,2495,2495,0
|
|
20231219,164500,9260214195,2495,2495,2495,2495,0
|
|
20231219,164400,9260214195,2495,2495,2495,2495,0
|
|
20231219,164300,9260214195,2495,2495,2495,2495,0
|
|
20231219,164200,9260214195,2495,2495,2495,2495,0
|
|
20231219,164100,9260214195,2495,2495,2495,2495,0
|
|
20231219,164000,9260214195,2495,2495,2495,2495,0
|
|
20231219,163900,9260214195,2495,2495,2495,2495,0
|
|
20231219,163800,9260214195,2495,2495,2495,2495,0
|
|
20231219,163700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,163600,9260214195,2495,2495,2495,2495,0
|
|
20231219,163500,9260214195,2495,2495,2495,2495,0
|
|
20231219,163400,9260214195,2495,2495,2495,2495,0
|
|
20231219,163300,9260214195,2495,2495,2495,2495,0
|
|
20231219,163200,9260214195,2495,2495,2495,2495,0
|
|
20231219,163100,9260214195,2495,2495,2495,2495,0
|
|
20231219,163000,9260214195,2495,2495,2495,2495,0
|
|
20231219,162900,9260214195,2495,2495,2495,2495,0
|
|
20231219,162800,9260214195,2495,2495,2495,2495,0
|
|
20231219,162700,9260214195,2495,2495,2495,2495,0
|
|
20231219,162600,9260214195,2495,2495,2495,2495,0
|
|
20231219,162500,9260214195,2495,2495,2495,2495,0
|
|
20231219,162400,9260214195,2495,2495,2495,2495,0
|
|
20231219,162300,9260214195,2495,2495,2495,2495,0
|
|
20231219,162200,9260214195,2495,2495,2495,2495,0
|
|
20231219,162100,9260214195,2495,2495,2495,2495,0
|
|
20231219,162000,9260214195,2495,2495,2495,2495,0
|
|
20231219,161900,9260214195,2495,2495,2495,2495,0
|
|
20231219,161800,9260214195,2495,2495,2495,2495,0
|
|
20231219,161700,9260214195,2495,2495,2495,2495,0
|
|
20231219,161600,9260214195,2495,2495,2495,2495,0
|
|
20231219,161500,9260214195,2495,2495,2495,2495,0
|
|
20231219,161400,9260214195,2495,2495,2495,2495,0
|
|
20231219,161300,9260214195,2495,2495,2495,2495,0
|
|
20231219,161200,9260214195,2495,2495,2495,2495,0
|
|
20231219,161100,9260214195,2495,2495,2495,2495,0
|
|
20231219,161000,9260214195,2495,2495,2495,2495,0
|
|
20231219,160900,9260214195,2495,2495,2495,2495,0
|
|
20231219,160800,9260214195,2495,2495,2495,2495,0
|
|
20231219,160700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,160600,9260214195,2495,2495,2495,2495,0
|
|
20231219,160500,9260214195,2495,2495,2495,2495,0
|
|
20231219,160400,9260214195,2495,2495,2495,2495,0
|
|
20231219,160300,9260214195,2495,2495,2495,2495,0
|
|
20231219,160200,9260214195,2495,2495,2495,2495,0
|
|
20231219,160100,9260214195,2495,2495,2495,2495,0
|
|
20231219,160000,9260214195,2495,2495,2495,2495,0
|
|
20231219,155900,9260214195,2495,2495,2495,2495,0
|
|
20231219,155800,9260214195,2495,2495,2495,2495,0
|
|
20231219,155700,9260214195,2495,2495,2495,2495,0
|
|
20231219,155600,9260214195,2495,2495,2495,2495,0
|
|
20231219,155500,9260214195,2495,2495,2495,2495,0
|
|
20231219,155400,9260214195,2495,2495,2495,2495,0
|
|
20231219,155300,9260214195,2495,2495,2495,2495,0
|
|
20231219,155200,9260214195,2495,2495,2495,2495,0
|
|
20231219,155100,9260214195,2495,2495,2495,2495,0
|
|
20231219,155000,9260214195,2495,2495,2495,2495,0
|
|
20231219,154900,9260214195,2495,2495,2495,2495,0
|
|
20231219,154800,9260214195,2495,2495,2495,2495,0
|
|
20231219,154700,9260214195,2495,2495,2495,2495,0
|
|
20231219,154600,9260214195,2495,2495,2495,2495,0
|
|
20231219,154500,9260214195,2495,2495,2495,2495,0
|
|
20231219,154400,9260214195,2495,2495,2495,2495,0
|
|
20231219,154300,9260214195,2495,2495,2495,2495,0
|
|
20231219,154200,9260214195,2495,2495,2495,2495,0
|
|
20231219,154100,9260214195,2495,2495,2495,2495,0
|
|
20231219,154000,9260214195,2495,2495,2495,2495,0
|
|
20231219,153900,9260214195,2495,2495,2495,2495,0
|
|
20231219,153800,9260214195,2495,2495,2495,2495,0
|
|
20231219,153700,9260214195,2495,2495,2495,2495,7681
|
|
20231219,153600,9260214195,2495,2495,2495,2495,0
|
|
20231219,153500,9260214195,2495,2495,2495,2495,0
|
|
20231219,153400,9260214195,2495,2495,2495,2495,0
|
|
20231219,153300,9260214195,2495,2495,2495,2495,0
|
|
20231219,153200,9260214195,2495,2495,2495,2495,0
|
|
20231219,153100,9260214195,2495,2495,2495,2495,0
|
|
20231219,153000,9260214195,2495,2495,2495,2495,7681
|
|
20231219,152900,9241050100,2505,2505,2505,2505,0
|
|
20231219,152800,9241050100,2505,2505,2505,2505,0
|
|
20231219,152700,9241050100,2505,2505,2505,2505,0
|
|
20231219,152600,9241050100,2505,2505,2505,2505,0
|
|
20231219,152500,9241050100,2505,2505,2505,2505,0
|
|
20231219,152400,9241050100,2505,2505,2505,2505,0
|
|
20231219,152300,9241050100,2505,2505,2505,2505,0
|
|
20231219,152200,9241050100,2505,2505,2505,2505,0
|
|
20231219,152100,9241050100,2505,2505,2505,2505,0
|
|
20231219,152000,9241050100,2505,2505,2505,2505,0
|
|
20231219,151900,9241050100,2505,2495,2505,2485,11956
|
|
20231219,151800,9211297120,2505,2495,2505,2485,5884
|
|
20231219,151700,9196625100,2500,2495,2500,2495,2417
|
|
20231219,151600,9190582990,2495,2500,2500,2495,116
|
|
20231219,151500,9190293070,2500,2495,2500,2495,1046
|
|
20231219,151400,9187678250,2495,2495,2500,2495,1555
|
|
20231219,151300,9183791590,2495,2495,2495,2495,271
|
|
20231219,151200,9183115445,2490,2495,2495,2490,767
|
|
20231219,151100,9181205605,2495,2490,2495,2490,1501
|
|
20231219,151000,9177463990,2495,2495,2495,2495,2
|
|
20231219,150900,9177459000,2490,2490,2495,2490,636
|
|
20231219,150800,9175875230,2495,2495,2495,2495,360
|
|
20231219,150700,9174977030,2495,2490,2495,2490,741
|
|
20231219,150600,9173131935,2490,2490,2490,2490,139
|
|
20231219,150500,9172785825,2485,2495,2495,2485,205
|
|
20231219,150400,9172276385,2490,2485,2490,2485,806
|
|
20231219,150300,9170273450,2495,2490,2495,2485,2302
|
|
20231219,150200,9164551530,2485,2500,2500,2485,2519
|
|
20231219,150100,9158280020,2490,2490,2500,2490,980
|
|
20231219,150000,9155839735,2500,2495,2505,2495,5595
|
|
20231219,145900,9141833045,2500,2495,2505,2495,3670
|
|
20231219,145800,9132657935,2500,2495,2500,2495,2251
|
|
20231219,145700,9127030905,2495,2490,2495,2490,2592
|
|
20231219,145600,9120572165,2490,2495,2505,2490,5638
|
|
20231219,145500,9106495655,2495,2485,2495,2485,3901
|
|
20231219,145400,9096782265,2485,2490,2490,2485,597
|
|
20231219,145300,9095298715,2485,2485,2485,2480,3176
|
|
20231219,145200,9087406525,2480,2480,2485,2480,4521
|
|
20231219,145100,9076192670,2480,2485,2485,2480,673
|
|
20231219,145000,9074520400,2490,2485,2490,2480,1814
|
|
20231219,144900,9070012925,2485,2485,2485,2485,142
|
|
20231219,144800,9069660055,2485,2480,2485,2480,1952
|
|
20231219,144700,9064811640,2485,2480,2485,2480,454
|
|
20231219,144600,9063685700,2480,2485,2490,2475,1666
|
|
20231219,144500,9059552710,2485,2480,2485,2480,85
|
|
20231219,144400,9059341645,2485,2480,2485,2475,4411
|
|
20231219,144300,9048405495,2475,2475,2480,2475,528
|
|
20231219,144200,9047098635,2480,2480,2485,2470,12644
|
|
20231219,144100,9015812890,2485,2485,2485,2480,5618
|
|
20231219,144000,9001872060,2485,2485,2490,2485,64
|
|
20231219,143900,9001712720,2485,2485,2485,2485,333
|
|
20231219,143800,9000885215,2495,2480,2495,2480,3434
|
|
20231219,143700,8992335500,2485,2485,2490,2480,3925
|
|
20231219,143600,8982581875,2485,2490,2490,2485,482
|
|
20231219,143500,8981384070,2485,2485,2490,2485,1245
|
|
20231219,143400,8978289870,2485,2490,2490,2485,478
|
|
20231219,143300,8977099710,2490,2485,2495,2485,276
|
|
20231219,143200,8976412555,2485,2485,2490,2485,2113
|
|
20231219,143100,8971156615,2480,2480,2485,2480,1627
|
|
20231219,143000,8967121150,2480,2485,2485,2480,3158
|
|
20231219,142900,8959275965,2490,2490,2490,2485,169
|
|
20231219,142800,8958855455,2485,2485,2485,2485,3296
|
|
20231219,142700,8950664895,2490,2490,2490,2485,23
|
|
20231219,142600,8950607725,2490,2485,2490,2485,1045
|
|
20231219,142500,8948010590,2485,2490,2490,2485,245
|
|
20231219,142400,8947401040,2490,2485,2490,2485,555
|
|
20231219,142300,8946021155,2490,2485,2490,2485,1120
|
|
20231219,142200,8943237845,2485,2480,2485,2480,749
|
|
20231219,142100,8941380245,2485,2485,2485,2480,65
|
|
20231219,142000,8941219015,2480,2480,2485,2475,7573
|
|
20231219,141900,8922466135,2480,2480,2485,2475,1170
|
|
20231219,141800,8919566075,2480,2480,2485,2475,6413
|
|
20231219,141700,8903673045,2485,2480,2485,2475,4036
|
|
20231219,141600,8893668630,2475,2480,2490,2475,5509
|
|
20231219,141500,8879998430,2485,2480,2485,2480,3897
|
|
20231219,141400,8870326265,2480,2490,2490,2470,7349
|
|
20231219,141300,8852061520,2470,2500,2500,2465,60538
|
|
20231219,141200,8702037995,2500,2495,2500,2495,1657
|
|
20231219,141100,8697897460,2495,2495,2500,2485,13616
|
|
20231219,141000,8664006360,2500,2500,2505,2495,7739
|
|
20231219,140900,8644657645,2505,2510,2510,2505,5311
|
|
20231219,140800,8631352885,2510,2515,2515,2510,3023
|
|
20231219,140700,8623763235,2515,2510,2515,2505,3567
|
|
20231219,140600,8614796820,2515,2505,2515,2495,17388
|
|
20231219,140500,8571255375,2505,2505,2515,2500,8358
|
|
20231219,140400,8550283045,2510,2505,2510,2500,3054
|
|
20231219,140300,8542633695,2505,2510,2520,2495,26035
|
|
20231219,140200,8477424605,2505,2500,2515,2495,11365
|
|
20231219,140100,8448978655,2500,2490,2500,2480,13738
|
|
20231219,140000,8414781945,2480,2490,2500,2475,94396
|
|
20231219,135900,8180349710,2495,2515,2515,2490,36951
|
|
20231219,135800,8087828390,2515,2500,2520,2495,26894
|
|
20231219,135700,8020395170,2500,2525,2525,2490,81161
|
|
20231219,135600,7817334225,2525,2530,2540,2495,135325
|
|
20231219,135500,7476858865,2535,2580,2730,2505,832217
|
|
20231219,135400,5281188480,2580,2570,2580,2560,4021
|
|
20231219,135300,5270849915,2575,2575,2575,2560,1806
|
|
20231219,135200,5266208135,2575,2585,2590,2550,17249
|
|
20231219,135100,5221926165,2590,2605,2605,2575,7792
|
|
20231219,135000,5201793210,2605,2595,2605,2595,7584
|
|
20231219,134900,5182084610,2595,2595,2600,2590,8989
|
|
20231219,134800,5158760405,2590,2600,2600,2585,5881
|
|
20231219,134700,5143512470,2600,2600,2600,2585,12761
|
|
20231219,134600,5110440000,2600,2605,2605,2595,5359
|
|
20231219,134500,5096507140,2605,2600,2605,2595,4923
|
|
20231219,134400,5083712450,2605,2605,2610,2600,7747
|
|
20231219,134300,5063543035,2610,2615,2615,2600,4387
|
|
20231219,134200,5052101360,2615,2600,2615,2600,6167
|
|
20231219,134100,5036007220,2605,2600,2610,2595,13035
|
|
20231219,134000,5002058555,2600,2600,2605,2595,6872
|
|
20231219,133900,4984182165,2600,2620,2620,2585,33440
|
|
20231219,133800,4897193860,2620,2615,2635,2600,56335
|
|
20231219,133700,4749835795,2620,2590,2620,2590,24780
|
|
20231219,133600,4685133025,2595,2590,2595,2590,1592
|
|
20231219,133500,4681002535,2595,2590,2595,2590,3728
|
|
20231219,133400,4671336915,2590,2590,2590,2585,2697
|
|
20231219,133300,4664352755,2595,2600,2600,2595,1020
|
|
20231219,133200,4661705845,2600,2600,2605,2595,5968
|
|
20231219,133100,4646190045,2600,2595,2605,2595,20761
|
|
20231219,133000,4592206100,2590,2585,2590,2585,15236
|
|
20231219,132900,4552750900,2585,2585,2585,2585,214
|
|
20231219,132800,4552197710,2585,2585,2590,2580,5525
|
|
20231219,132700,4537939070,2590,2585,2590,2580,2937
|
|
20231219,132600,4530348070,2585,2585,2590,2585,2824
|
|
20231219,132500,4523043030,2590,2595,2600,2585,2500
|
|
20231219,132400,4516563585,2595,2585,2600,2585,13720
|
|
20231219,132300,4480951050,2585,2580,2585,2580,5373
|
|
20231219,132200,4467071845,2580,2570,2580,2570,1384
|
|
20231219,132100,4463510760,2570,2570,2575,2570,3935
|
|
20231219,132000,4453391805,2570,2565,2570,2565,3666
|
|
20231219,131900,4443975680,2565,2580,2580,2565,13029
|
|
20231219,131800,4410427555,2585,2590,2595,2585,2825
|
|
20231219,131700,4403114745,2590,2595,2595,2590,5946
|
|
20231219,131600,4387706495,2600,2595,2610,2590,27246
|
|
20231219,131500,4316862790,2595,2590,2605,2580,38410
|
|
20231219,131400,4217033675,2595,2595,2605,2585,35083
|
|
20231219,131300,4125954205,2595,2575,2595,2575,24452
|
|
20231219,131200,4062852920,2580,2560,2580,2560,12645
|
|
20231219,131100,4030357590,2565,2550,2570,2550,6091
|
|
20231219,131000,4014759695,2555,2545,2555,2545,5806
|
|
20231219,130900,3999933915,2550,2540,2555,2540,6490
|
|
20231219,130800,3983391295,2545,2540,2545,2540,490
|
|
20231219,130700,3982146675,2540,2540,2540,2535,1209
|
|
20231219,130600,3979075930,2540,2545,2545,2530,3610
|
|
20231219,130500,3969920265,2530,2545,2545,2530,1620
|
|
20231219,130400,3965813425,2545,2540,2545,2535,10753
|
|
20231219,130300,3938540995,2540,2545,2550,2540,6903
|
|
20231219,130200,3920977655,2550,2535,2555,2530,10208
|
|
20231219,130100,3895008860,2540,2535,2540,2520,4094
|
|
20231219,130000,3884633420,2540,2520,2540,2515,12736
|
|
20231219,125900,3852470215,2515,2520,2530,2510,14118
|
|
20231219,125800,3816962835,2520,2525,2525,2515,11153
|
|
20231219,125700,3788907635,2525,2525,2525,2520,1775
|
|
20231219,125600,3784427055,2515,2525,2530,2510,15885
|
|
20231219,125500,3744400345,2530,2525,2535,2525,6776
|
|
20231219,125400,3727283340,2530,2515,2540,2515,15079
|
|
20231219,125300,3689143820,2520,2520,2525,2500,54766
|
|
20231219,125200,3551518080,2520,2520,2530,2515,36402
|
|
20231219,125100,3459698480,2515,2550,2565,2515,101097
|
|
20231219,125000,3203564860,2550,2570,2600,2550,125809
|
|
20231219,124900,2880080880,2570,2630,2665,2560,241962
|
|
20231219,124800,2248209985,2640,2550,2675,2550,206382
|
|
20231219,124700,1706252080,2550,2535,2550,2535,7783
|
|
20231219,124600,1686441335,2535,2535,2535,2530,995
|
|
20231219,124500,1683921025,2535,2535,2535,2530,741
|
|
20231219,124400,1682042645,2535,2525,2535,2525,8826
|
|
20231219,124300,1659734225,2520,2510,2520,2510,13802
|
|
20231219,124200,1625026245,2510,2510,2510,2510,4000
|
|
20231219,124100,1614986245,2510,2505,2510,2505,1003
|
|
20231219,124000,1612473715,2510,2510,2510,2510,1074
|
|
20231219,123900,1609777975,2510,2510,2510,2505,157
|
|
20231219,123800,1609384640,2510,2510,2510,2510,0
|
|
20231219,123700,1609384640,2510,2510,2510,2510,0
|
|
20231219,123600,1609384640,2510,2510,2510,2510,1
|
|
20231219,123500,1609382130,2510,2510,2510,2510,0
|
|
20231219,123400,1609382130,2510,2510,2510,2510,7
|
|
20231219,123300,1609364560,2510,2510,2510,2510,1
|
|
20231219,123200,1609362050,2500,2500,2500,2500,10
|
|
20231219,123100,1609337050,2510,2500,2510,2500,70
|
|
20231219,123000,1609161870,2515,2510,2515,2500,2056
|
|
20231219,122900,1604001645,2510,2510,2510,2510,0
|
|
20231219,122800,1604001645,2510,2505,2510,2505,126
|
|
20231219,122700,1603685890,2505,2505,2505,2505,0
|
|
20231219,122600,1603685890,2505,2505,2505,2505,0
|
|
20231219,122500,1603685890,2505,2510,2510,2505,6
|
|
20231219,122400,1603670855,2505,2505,2505,2505,0
|
|
20231219,122300,1603670855,2505,2505,2505,2505,715
|
|
20231219,122200,1601879780,2505,2505,2505,2505,576
|
|
20231219,122100,1600436900,2500,2500,2500,2500,100
|
|
20231219,122000,1600186900,2510,2510,2510,2510,185
|
|
20231219,121900,1599722550,2510,2500,2510,2500,416
|
|
20231219,121800,1598682540,2500,2500,2500,2500,1
|
|
20231219,121700,1598680040,2500,2500,2500,2500,0
|
|
20231219,121600,1598680040,2500,2500,2500,2500,10
|
|
20231219,121500,1598655040,2510,2510,2510,2510,13
|
|
20231219,121400,1598622410,2510,2510,2510,2510,1
|
|
20231219,121300,1598619900,2505,2505,2505,2505,2591
|
|
20231219,121200,1592129445,2505,2505,2505,2505,15
|
|
20231219,121100,1592091870,2510,2510,2510,2510,0
|
|
20231219,121000,1592091870,2510,2510,2510,2510,0
|
|
20231219,120900,1592091870,2510,2510,2510,2510,48
|
|
20231219,120800,1591971390,2505,2510,2510,2505,830
|
|
20231219,120700,1589889150,2510,2510,2510,2510,200
|
|
20231219,120600,1589387150,2510,2510,2510,2510,1
|
|
20231219,120500,1589384640,2510,2510,2510,2510,0
|
|
20231219,120400,1589384640,2510,2510,2510,2510,0
|
|
20231219,120300,1589384640,2510,2510,2510,2510,0
|
|
20231219,120200,1589384640,2510,2510,2510,2510,100
|
|
20231219,120100,1589133640,2510,2510,2510,2510,8
|
|
20231219,120000,1589113560,2510,2505,2510,2500,2378
|
|
20231219,115900,1583166610,2505,2495,2505,2495,67
|
|
20231219,115800,1582999285,2505,2505,2505,2505,11
|
|
20231219,115700,1582971730,2505,2500,2505,2500,4432
|
|
20231219,115600,1571891725,2495,2495,2495,2495,0
|
|
20231219,115500,1571891725,2495,2495,2495,2490,74775
|
|
20231219,115400,1385330635,2500,2500,2500,2500,0
|
|
20231219,115300,1385330635,2500,2495,2500,2495,888
|
|
20231219,115200,1383112475,2490,2490,2490,2490,27869
|
|
20231219,115100,1313718665,2485,2490,2490,2485,4180
|
|
20231219,115000,1303310715,2490,2490,2490,2490,319
|
|
20231219,114900,1302516405,2490,2490,2505,2485,2460
|
|
20231219,114800,1296399605,2505,2500,2505,2500,712
|
|
20231219,114700,1294619555,2490,2480,2490,2480,33777
|
|
20231219,114600,1210834810,2480,2485,2485,2480,17804
|
|
20231219,114500,1166679950,2485,2495,2495,2485,1552
|
|
20231219,114400,1162821210,2505,2505,2505,2505,11
|
|
20231219,114300,1162793655,2505,2505,2505,2505,1
|
|
20231219,114200,1162791150,2510,2510,2510,2510,200
|
|
20231219,114100,1162289150,2510,2510,2510,2510,0
|
|
20231219,114000,1162289150,2510,2495,2510,2490,153
|
|
20231219,113900,1161908085,2500,2500,2500,2500,12
|
|
20231219,113800,1161878085,2500,2510,2510,2490,376
|
|
20231219,113700,1160941425,2510,2505,2510,2490,29481
|
|
20231219,113600,1087494585,2505,2515,2515,2505,265
|
|
20231219,113500,1086830250,2515,2505,2515,2505,3
|
|
20231219,113400,1086822720,2505,2505,2505,2505,266
|
|
20231219,113300,1086156390,2510,2510,2510,2510,2291
|
|
20231219,113200,1080405980,2510,2505,2510,2505,1701
|
|
20231219,113100,1076136520,2510,2505,2510,2505,40
|
|
20231219,113000,1076036170,2510,2510,2510,2510,0
|
|
20231219,112900,1076036170,2510,2510,2510,2510,0
|
|
20231219,112800,1076036170,2510,2510,2510,2510,6
|
|
20231219,112700,1076021110,2510,2510,2510,2510,0
|
|
20231219,112600,1076021110,2510,2505,2510,2500,1233
|
|
20231219,112500,1072932890,2500,2500,2505,2500,44
|
|
20231219,112400,1072822885,2510,2510,2510,2510,1
|
|
20231219,112300,1072820375,2495,2495,2495,2495,20
|
|
20231219,112200,1072770475,2510,2510,2510,2510,0
|
|
20231219,112100,1072770475,2510,2505,2510,2505,366
|
|
20231219,112000,1071853640,2505,2500,2505,2500,940
|
|
20231219,111900,1069501240,2500,2500,2500,2500,40
|
|
20231219,111800,1069401240,2505,2500,2505,2500,1843
|
|
20231219,111700,1064789885,2500,2500,2500,2500,2
|
|
20231219,111600,1064784885,2500,2495,2500,2495,2000
|
|
20231219,111500,1059785380,2495,2495,2500,2485,764
|
|
20231219,111400,1057885060,2495,2485,2495,2485,3839
|
|
20231219,111300,1048323655,2490,2490,2490,2480,159
|
|
20231219,111200,1047928525,2485,2490,2490,2485,2
|
|
20231219,111100,1047923550,2485,2490,2490,2485,11
|
|
20231219,111000,1047896210,2490,2480,2490,2480,161
|
|
20231219,110900,1047496400,2480,2490,2490,2480,112
|
|
20231219,110800,1047218120,2475,2485,2490,2475,5377
|
|
20231219,110700,1033901740,2485,2490,2490,2485,758
|
|
20231219,110600,1032016820,2495,2485,2495,2475,1423
|
|
20231219,110500,1028490770,2490,2485,2500,2470,18016
|
|
20231219,110400,983767795,2500,2500,2500,2490,68
|
|
20231219,110300,983598425,2500,2495,2500,2495,1548
|
|
20231219,110200,979736160,2495,2495,2495,2490,65
|
|
20231219,110100,979574010,2485,2485,2485,2485,1
|
|
20231219,110000,979571525,2500,2485,2500,2485,3121
|
|
20231219,105900,971784785,2490,2485,2490,2485,1935
|
|
20231219,105800,966976295,2485,2485,2485,2485,756
|
|
20231219,105700,965097635,2490,2490,2490,2490,1
|
|
20231219,105600,965095145,2495,2495,2495,2485,14
|
|
20231219,105500,965060315,2485,2490,2495,2485,1427
|
|
20231219,105400,961509880,2490,2470,2490,2470,5040
|
|
20231219,105300,949055145,2485,2485,2485,2470,11546
|
|
20231219,105200,920486990,2500,2500,2500,2500,1
|
|
20231219,105100,920484490,2480,2510,2510,2480,16207
|
|
20231219,105000,880156345,2510,2500,2510,2500,46
|
|
20231219,104900,880041215,2510,2510,2510,2500,662
|
|
20231219,104800,878385895,2500,2500,2510,2500,2515
|
|
20231219,104700,872098375,2500,2500,2500,2500,538
|
|
20231219,104600,870753375,2510,2510,2510,2510,0
|
|
20231219,104500,870753375,2510,2500,2510,2500,103
|
|
20231219,104400,870495850,2510,2510,2510,2510,500
|
|
20231219,104300,869240850,2510,2510,2510,2510,0
|
|
20231219,104200,869240850,2510,2505,2510,2505,173
|
|
20231219,104100,868807480,2505,2505,2505,2500,1160
|
|
20231219,104000,865901690,2505,2495,2505,2495,149
|
|
20231219,103900,865529910,2505,2505,2505,2505,0
|
|
20231219,103800,865529910,2505,2505,2505,2500,9
|
|
20231219,103700,865507385,2500,2500,2505,2500,26
|
|
20231219,103600,865442360,2505,2500,2505,2500,245
|
|
20231219,103500,864828690,2505,2500,2505,2500,105
|
|
20231219,103400,864566185,2500,2490,2500,2490,433
|
|
20231219,103300,863487820,2490,2500,2500,2490,8770
|
|
20231219,103200,841583500,2505,2505,2515,2505,70
|
|
20231219,103100,841408140,2515,2515,2515,2505,3284
|
|
20231219,103000,833181645,2515,2510,2515,2510,2
|
|
20231219,102900,833176620,2515,2515,2515,2505,413
|
|
20231219,102800,832137985,2515,2505,2515,2505,14
|
|
20231219,102700,832102840,2515,2510,2515,2510,17
|
|
20231219,102600,832060160,2510,2510,2515,2505,167
|
|
20231219,102500,831641320,2515,2510,2515,2510,351
|
|
20231219,102400,830760305,2520,2520,2520,2515,177
|
|
20231219,102300,830314770,2520,2510,2520,2510,644
|
|
20231219,102200,828693300,2520,2510,2520,2510,1661
|
|
20231219,102100,824522090,2520,2520,2520,2510,389
|
|
20231219,102000,823545650,2520,2510,2520,2510,707
|
|
20231219,101900,821771020,2520,2515,2520,2510,135
|
|
20231219,101800,821431530,2520,2515,2520,2510,656
|
|
20231219,101700,819784170,2525,2510,2525,2505,2281
|
|
20231219,101600,814057725,2510,2510,2510,2505,2181
|
|
20231219,101500,808592275,2510,2510,2510,2500,12
|
|
20231219,101400,808562190,2510,2510,2510,2495,6639
|
|
20231219,101300,791961545,2505,2510,2515,2505,7061
|
|
20231219,101200,774271955,2510,2510,2515,2510,720
|
|
20231219,101100,772464745,2515,2515,2515,2505,285
|
|
20231219,101000,771749480,2510,2515,2515,2510,508
|
|
20231219,100900,770473780,2510,2515,2515,2510,99
|
|
20231219,100800,770225075,2515,2515,2515,2510,783
|
|
20231219,100700,768259725,2515,2515,2515,2515,3192
|
|
20231219,100600,760231845,2515,2535,2535,2510,22221
|
|
20231219,100500,704314295,2540,2535,2540,2535,425
|
|
20231219,100400,703236910,2535,2525,2535,2525,2755
|
|
20231219,100300,696268720,2525,2525,2525,2515,81166
|
|
20231219,100200,492129360,2535,2535,2535,2535,4
|
|
20231219,100100,492119220,2535,2525,2540,2520,6309
|
|
20231219,100000,476154860,2520,2515,2525,2515,30006
|
|
20231219,095900,400689735,2515,2530,2530,2515,15074
|
|
20231219,095800,362748470,2530,2535,2535,2530,3995
|
|
20231219,095700,352634970,2535,2530,2535,2530,7
|
|
20231219,095600,352617240,2530,2535,2535,2530,23
|
|
20231219,095500,352558945,2535,2535,2535,2535,4
|
|
20231219,095400,352548805,2530,2535,2535,2530,754
|
|
20231219,095300,350638685,2535,2535,2535,2535,0
|
|
20231219,095200,350638685,2535,2530,2535,2525,2043
|
|
20231219,095100,345473060,2535,2535,2535,2535,2
|
|
20231219,095000,345467990,2530,2525,2530,2525,1041
|
|
20231219,094900,342834465,2530,2530,2530,2525,615
|
|
20231219,094800,341279085,2530,2530,2530,2525,416
|
|
20231219,094700,340228650,2530,2530,2530,2530,154
|
|
20231219,094600,339839030,2530,2530,2530,2530,335
|
|
20231219,094500,338991480,2525,2525,2525,2525,1347
|
|
20231219,094400,335590305,2525,2530,2530,2525,1187
|
|
20231219,094300,332587695,2530,2530,2530,2525,736
|
|
20231219,094200,330726770,2530,2530,2535,2530,371
|
|
20231219,094100,329788120,2530,2540,2540,2530,6193
|
|
20231219,094000,314098160,2545,2545,2550,2540,5342
|
|
20231219,093900,300524030,2545,2550,2550,2540,1088
|
|
20231219,093800,297754925,2550,2545,2550,2545,1744
|
|
20231219,093700,293316385,2545,2545,2550,2545,271
|
|
20231219,093600,292625730,2545,2540,2545,2540,4182
|
|
20231219,093500,281991100,2545,2545,2545,2540,297
|
|
20231219,093400,281236710,2540,2535,2545,2535,1853
|
|
20231219,093300,276529195,2540,2545,2545,2540,6304
|
|
20231219,093200,260496320,2540,2535,2545,2530,4551
|
|
20231219,093100,248945885,2535,2525,2535,2525,5847
|
|
20231219,093000,234158235,2525,2515,2525,2515,3506
|
|
20231219,092900,225329145,2515,2515,2515,2515,383
|
|
20231219,092800,224365900,2505,2510,2510,2505,602
|
|
20231219,092700,222857130,2515,2510,2515,2510,150
|
|
20231219,092600,222480380,2505,2505,2505,2505,0
|
|
20231219,092500,222480380,2505,2515,2515,2505,1798
|
|
20231219,092400,217976340,2505,2510,2515,2505,439
|
|
20231219,092300,216874695,2510,2510,2510,2510,80
|
|
20231219,092200,216673895,2505,2505,2505,2505,542
|
|
20231219,092100,215316185,2505,2505,2505,2505,50
|
|
20231219,092000,215190935,2510,2510,2510,2505,2428
|
|
20231219,091900,209108785,2505,2505,2505,2505,3394
|
|
20231219,091800,200606815,2510,2515,2515,2505,2383
|
|
20231219,091700,194637195,2510,2515,2515,2510,401
|
|
20231219,091600,193629685,2515,2505,2515,2505,166
|
|
20231219,091500,193213180,2505,2520,2520,2505,3507
|
|
20231219,091400,184415310,2520,2515,2520,2515,675
|
|
20231219,091300,182717680,2510,2505,2510,2500,2705
|
|
20231219,091200,175938585,2505,2515,2515,2505,6050
|
|
20231219,091100,160762685,2515,2510,2515,2510,2227
|
|
20231219,091000,155170410,2510,2505,2510,2505,741
|
|
20231219,090900,153313950,2505,2505,2505,2495,1694
|
|
20231219,090800,149079390,2495,2490,2505,2490,2925
|
|
20231219,090700,141782285,2490,2485,2490,2480,4010
|
|
20231219,090600,131814030,2485,2500,2500,2480,16201
|
|
20231219,090500,91451365,2505,2515,2515,2505,4520
|
|
20231219,090400,80128360,2515,2510,2515,2510,454
|
|
20231219,090300,78988210,2510,2510,2510,2510,1062
|
|
20231219,090200,76322590,2510,2510,2510,2500,2977
|
|
20231219,090100,68872320,2500,2520,2520,2490,13299
|
|
20231219,090000,35510125,2520,2530,2535,2515,13972
|