640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,193700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,193600,4598369315,2425,2425,2425,2425,0
|
|
20231214,193500,4598369315,2425,2425,2425,2425,0
|
|
20231214,193400,4598369315,2425,2425,2425,2425,0
|
|
20231214,193300,4598369315,2425,2425,2425,2425,0
|
|
20231214,193200,4598369315,2425,2425,2425,2425,0
|
|
20231214,193100,4598369315,2425,2425,2425,2425,0
|
|
20231214,193000,4598369315,2425,2425,2425,2425,0
|
|
20231214,192900,4598369315,2425,2425,2425,2425,0
|
|
20231214,192800,4598369315,2425,2425,2425,2425,0
|
|
20231214,192700,4598369315,2425,2425,2425,2425,0
|
|
20231214,192600,4598369315,2425,2425,2425,2425,0
|
|
20231214,192500,4598369315,2425,2425,2425,2425,0
|
|
20231214,192400,4598369315,2425,2425,2425,2425,0
|
|
20231214,192300,4598369315,2425,2425,2425,2425,0
|
|
20231214,192200,4598369315,2425,2425,2425,2425,0
|
|
20231214,192100,4598369315,2425,2425,2425,2425,0
|
|
20231214,192000,4598369315,2425,2425,2425,2425,0
|
|
20231214,191900,4598369315,2425,2425,2425,2425,0
|
|
20231214,191800,4598369315,2425,2425,2425,2425,0
|
|
20231214,191700,4598369315,2425,2425,2425,2425,0
|
|
20231214,191600,4598369315,2425,2425,2425,2425,0
|
|
20231214,191500,4598369315,2425,2425,2425,2425,0
|
|
20231214,191400,4598369315,2425,2425,2425,2425,0
|
|
20231214,191300,4598369315,2425,2425,2425,2425,0
|
|
20231214,191200,4598369315,2425,2425,2425,2425,0
|
|
20231214,191100,4598369315,2425,2425,2425,2425,0
|
|
20231214,191000,4598369315,2425,2425,2425,2425,0
|
|
20231214,190900,4598369315,2425,2425,2425,2425,0
|
|
20231214,190800,4598369315,2425,2425,2425,2425,0
|
|
20231214,190700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,190600,4598369315,2425,2425,2425,2425,0
|
|
20231214,190500,4598369315,2425,2425,2425,2425,0
|
|
20231214,190400,4598369315,2425,2425,2425,2425,0
|
|
20231214,190300,4598369315,2425,2425,2425,2425,0
|
|
20231214,190200,4598369315,2425,2425,2425,2425,0
|
|
20231214,190100,4598369315,2425,2425,2425,2425,0
|
|
20231214,190000,4598369315,2425,2425,2425,2425,0
|
|
20231214,185900,4598369315,2425,2425,2425,2425,0
|
|
20231214,185800,4598369315,2425,2425,2425,2425,0
|
|
20231214,185700,4598369315,2425,2425,2425,2425,0
|
|
20231214,185600,4598369315,2425,2425,2425,2425,0
|
|
20231214,185500,4598369315,2425,2425,2425,2425,0
|
|
20231214,185400,4598369315,2425,2425,2425,2425,0
|
|
20231214,185300,4598369315,2425,2425,2425,2425,0
|
|
20231214,185200,4598369315,2425,2425,2425,2425,0
|
|
20231214,185100,4598369315,2425,2425,2425,2425,0
|
|
20231214,185000,4598369315,2425,2425,2425,2425,0
|
|
20231214,184900,4598369315,2425,2425,2425,2425,0
|
|
20231214,184800,4598369315,2425,2425,2425,2425,0
|
|
20231214,184700,4598369315,2425,2425,2425,2425,0
|
|
20231214,184600,4598369315,2425,2425,2425,2425,0
|
|
20231214,184500,4598369315,2425,2425,2425,2425,0
|
|
20231214,184400,4598369315,2425,2425,2425,2425,0
|
|
20231214,184300,4598369315,2425,2425,2425,2425,0
|
|
20231214,184200,4598369315,2425,2425,2425,2425,0
|
|
20231214,184100,4598369315,2425,2425,2425,2425,0
|
|
20231214,184000,4598369315,2425,2425,2425,2425,0
|
|
20231214,183900,4598369315,2425,2425,2425,2425,0
|
|
20231214,183800,4598369315,2425,2425,2425,2425,0
|
|
20231214,183700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,183600,4598369315,2425,2425,2425,2425,0
|
|
20231214,183500,4598369315,2425,2425,2425,2425,0
|
|
20231214,183400,4598369315,2425,2425,2425,2425,0
|
|
20231214,183300,4598369315,2425,2425,2425,2425,0
|
|
20231214,183200,4598369315,2425,2425,2425,2425,0
|
|
20231214,183100,4598369315,2425,2425,2425,2425,0
|
|
20231214,183000,4598369315,2425,2425,2425,2425,0
|
|
20231214,182900,4598369315,2425,2425,2425,2425,0
|
|
20231214,182800,4598369315,2425,2425,2425,2425,0
|
|
20231214,182700,4598369315,2425,2425,2425,2425,0
|
|
20231214,182600,4598369315,2425,2425,2425,2425,0
|
|
20231214,182500,4598369315,2425,2425,2425,2425,0
|
|
20231214,182400,4598369315,2425,2425,2425,2425,0
|
|
20231214,182300,4598369315,2425,2425,2425,2425,0
|
|
20231214,182200,4598369315,2425,2425,2425,2425,0
|
|
20231214,182100,4598369315,2425,2425,2425,2425,0
|
|
20231214,182000,4598369315,2425,2425,2425,2425,0
|
|
20231214,181900,4598369315,2425,2425,2425,2425,0
|
|
20231214,181800,4598369315,2425,2425,2425,2425,0
|
|
20231214,181700,4598369315,2425,2425,2425,2425,0
|
|
20231214,181600,4598369315,2425,2425,2425,2425,0
|
|
20231214,181500,4598369315,2425,2425,2425,2425,0
|
|
20231214,181400,4598369315,2425,2425,2425,2425,0
|
|
20231214,181300,4598369315,2425,2425,2425,2425,0
|
|
20231214,181200,4598369315,2425,2425,2425,2425,0
|
|
20231214,181100,4598369315,2425,2425,2425,2425,0
|
|
20231214,181000,4598369315,2425,2425,2425,2425,0
|
|
20231214,180900,4598369315,2425,2425,2425,2425,0
|
|
20231214,180800,4598369315,2425,2425,2425,2425,0
|
|
20231214,180700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,180600,4598369315,2425,2425,2425,2425,0
|
|
20231214,180500,4598369315,2425,2425,2425,2425,0
|
|
20231214,180400,4598369315,2425,2425,2425,2425,0
|
|
20231214,180300,4598369315,2425,2425,2425,2425,0
|
|
20231214,180200,4598369315,2425,2425,2425,2425,0
|
|
20231214,180100,4598369315,2425,2425,2425,2425,0
|
|
20231214,180000,4598369315,2425,2425,2425,2425,0
|
|
20231214,175900,4598369315,2425,2425,2425,2425,0
|
|
20231214,175800,4598369315,2425,2425,2425,2425,0
|
|
20231214,175700,4598369315,2425,2425,2425,2425,0
|
|
20231214,175600,4598369315,2425,2425,2425,2425,0
|
|
20231214,175500,4598369315,2425,2425,2425,2425,0
|
|
20231214,175400,4598369315,2425,2425,2425,2425,0
|
|
20231214,175300,4598369315,2425,2425,2425,2425,0
|
|
20231214,175200,4598369315,2425,2425,2425,2425,0
|
|
20231214,175100,4598369315,2425,2425,2425,2425,0
|
|
20231214,175000,4598369315,2425,2425,2425,2425,0
|
|
20231214,174900,4598369315,2425,2425,2425,2425,0
|
|
20231214,174800,4598369315,2425,2425,2425,2425,0
|
|
20231214,174700,4598369315,2425,2425,2425,2425,0
|
|
20231214,174600,4598369315,2425,2425,2425,2425,0
|
|
20231214,174500,4598369315,2425,2425,2425,2425,0
|
|
20231214,174400,4598369315,2425,2425,2425,2425,0
|
|
20231214,174300,4598369315,2425,2425,2425,2425,0
|
|
20231214,174200,4598369315,2425,2425,2425,2425,0
|
|
20231214,174100,4598369315,2425,2425,2425,2425,0
|
|
20231214,174000,4598369315,2425,2425,2425,2425,0
|
|
20231214,173900,4598369315,2425,2425,2425,2425,0
|
|
20231214,173800,4598369315,2425,2425,2425,2425,0
|
|
20231214,173700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,173600,4598369315,2425,2425,2425,2425,0
|
|
20231214,173500,4598369315,2425,2425,2425,2425,0
|
|
20231214,173400,4598369315,2425,2425,2425,2425,0
|
|
20231214,173300,4598369315,2425,2425,2425,2425,0
|
|
20231214,173200,4598369315,2425,2425,2425,2425,0
|
|
20231214,173100,4598369315,2425,2425,2425,2425,0
|
|
20231214,173000,4598369315,2425,2425,2425,2425,0
|
|
20231214,172900,4598369315,2425,2425,2425,2425,0
|
|
20231214,172800,4598369315,2425,2425,2425,2425,0
|
|
20231214,172700,4598369315,2425,2425,2425,2425,0
|
|
20231214,172600,4598369315,2425,2425,2425,2425,0
|
|
20231214,172500,4598369315,2425,2425,2425,2425,0
|
|
20231214,172400,4598369315,2425,2425,2425,2425,0
|
|
20231214,172300,4598369315,2425,2425,2425,2425,0
|
|
20231214,172200,4598369315,2425,2425,2425,2425,0
|
|
20231214,172100,4598369315,2425,2425,2425,2425,0
|
|
20231214,172000,4598369315,2425,2425,2425,2425,0
|
|
20231214,171900,4598369315,2425,2425,2425,2425,0
|
|
20231214,171800,4598369315,2425,2425,2425,2425,0
|
|
20231214,171700,4598369315,2425,2425,2425,2425,0
|
|
20231214,171600,4598369315,2425,2425,2425,2425,0
|
|
20231214,171500,4598369315,2425,2425,2425,2425,0
|
|
20231214,171400,4598369315,2425,2425,2425,2425,0
|
|
20231214,171300,4598369315,2425,2425,2425,2425,0
|
|
20231214,171200,4598369315,2425,2425,2425,2425,0
|
|
20231214,171100,4598369315,2425,2425,2425,2425,0
|
|
20231214,171000,4598369315,2425,2425,2425,2425,0
|
|
20231214,170900,4598369315,2425,2425,2425,2425,0
|
|
20231214,170800,4598369315,2425,2425,2425,2425,0
|
|
20231214,170700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,170600,4598369315,2425,2425,2425,2425,0
|
|
20231214,170500,4598369315,2425,2425,2425,2425,0
|
|
20231214,170400,4598369315,2425,2425,2425,2425,0
|
|
20231214,170300,4598369315,2425,2425,2425,2425,0
|
|
20231214,170200,4598369315,2425,2425,2425,2425,0
|
|
20231214,170100,4598369315,2425,2425,2425,2425,0
|
|
20231214,170000,4598369315,2425,2425,2425,2425,0
|
|
20231214,165900,4598369315,2425,2425,2425,2425,0
|
|
20231214,165800,4598369315,2425,2425,2425,2425,0
|
|
20231214,165700,4598369315,2425,2425,2425,2425,0
|
|
20231214,165600,4598369315,2425,2425,2425,2425,0
|
|
20231214,165500,4598369315,2425,2425,2425,2425,0
|
|
20231214,165400,4598369315,2425,2425,2425,2425,0
|
|
20231214,165300,4598369315,2425,2425,2425,2425,0
|
|
20231214,165200,4598369315,2425,2425,2425,2425,0
|
|
20231214,165100,4598369315,2425,2425,2425,2425,0
|
|
20231214,165000,4598369315,2425,2425,2425,2425,0
|
|
20231214,164900,4598369315,2425,2425,2425,2425,0
|
|
20231214,164800,4598369315,2425,2425,2425,2425,0
|
|
20231214,164700,4598369315,2425,2425,2425,2425,0
|
|
20231214,164600,4598369315,2425,2425,2425,2425,0
|
|
20231214,164500,4598369315,2425,2425,2425,2425,0
|
|
20231214,164400,4598369315,2425,2425,2425,2425,0
|
|
20231214,164300,4598369315,2425,2425,2425,2425,0
|
|
20231214,164200,4598369315,2425,2425,2425,2425,0
|
|
20231214,164100,4598369315,2425,2425,2425,2425,0
|
|
20231214,164000,4598369315,2425,2425,2425,2425,0
|
|
20231214,163900,4598369315,2425,2425,2425,2425,0
|
|
20231214,163800,4598369315,2425,2425,2425,2425,0
|
|
20231214,163700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,163600,4598369315,2425,2425,2425,2425,0
|
|
20231214,163500,4598369315,2425,2425,2425,2425,0
|
|
20231214,163400,4598369315,2425,2425,2425,2425,0
|
|
20231214,163300,4598369315,2425,2425,2425,2425,0
|
|
20231214,163200,4598369315,2425,2425,2425,2425,0
|
|
20231214,163100,4598369315,2425,2425,2425,2425,0
|
|
20231214,163000,4598369315,2425,2425,2425,2425,0
|
|
20231214,162900,4598369315,2425,2425,2425,2425,0
|
|
20231214,162800,4598369315,2425,2425,2425,2425,0
|
|
20231214,162700,4598369315,2425,2425,2425,2425,0
|
|
20231214,162600,4598369315,2425,2425,2425,2425,0
|
|
20231214,162500,4598369315,2425,2425,2425,2425,0
|
|
20231214,162400,4598369315,2425,2425,2425,2425,0
|
|
20231214,162300,4598369315,2425,2425,2425,2425,0
|
|
20231214,162200,4598369315,2425,2425,2425,2425,0
|
|
20231214,162100,4598369315,2425,2425,2425,2425,0
|
|
20231214,162000,4598369315,2425,2425,2425,2425,0
|
|
20231214,161900,4598369315,2425,2425,2425,2425,0
|
|
20231214,161800,4598369315,2425,2425,2425,2425,0
|
|
20231214,161700,4598369315,2425,2425,2425,2425,0
|
|
20231214,161600,4598369315,2425,2425,2425,2425,0
|
|
20231214,161500,4598369315,2425,2425,2425,2425,0
|
|
20231214,161400,4598369315,2425,2425,2425,2425,0
|
|
20231214,161300,4598369315,2425,2425,2425,2425,0
|
|
20231214,161200,4598369315,2425,2425,2425,2425,0
|
|
20231214,161100,4598369315,2425,2425,2425,2425,0
|
|
20231214,161000,4598369315,2425,2425,2425,2425,0
|
|
20231214,160900,4598369315,2425,2425,2425,2425,0
|
|
20231214,160800,4598369315,2425,2425,2425,2425,0
|
|
20231214,160700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,160600,4598369315,2425,2425,2425,2425,0
|
|
20231214,160500,4598369315,2425,2425,2425,2425,0
|
|
20231214,160400,4598369315,2425,2425,2425,2425,0
|
|
20231214,160300,4598369315,2425,2425,2425,2425,0
|
|
20231214,160200,4598369315,2425,2425,2425,2425,0
|
|
20231214,160100,4598369315,2425,2425,2425,2425,0
|
|
20231214,160000,4598369315,2425,2425,2425,2425,0
|
|
20231214,155900,4598369315,2425,2425,2425,2425,0
|
|
20231214,155800,4598369315,2425,2425,2425,2425,0
|
|
20231214,155700,4598369315,2425,2425,2425,2425,0
|
|
20231214,155600,4598369315,2425,2425,2425,2425,0
|
|
20231214,155500,4598369315,2425,2425,2425,2425,0
|
|
20231214,155400,4598369315,2425,2425,2425,2425,0
|
|
20231214,155300,4598369315,2425,2425,2425,2425,0
|
|
20231214,155200,4598369315,2425,2425,2425,2425,0
|
|
20231214,155100,4598369315,2425,2425,2425,2425,0
|
|
20231214,155000,4598369315,2425,2425,2425,2425,0
|
|
20231214,154900,4598369315,2425,2425,2425,2425,0
|
|
20231214,154800,4598369315,2425,2425,2425,2425,0
|
|
20231214,154700,4598369315,2425,2425,2425,2425,0
|
|
20231214,154600,4598369315,2425,2425,2425,2425,0
|
|
20231214,154500,4598369315,2425,2425,2425,2425,0
|
|
20231214,154400,4598369315,2425,2425,2425,2425,0
|
|
20231214,154300,4598369315,2425,2425,2425,2425,0
|
|
20231214,154200,4598369315,2425,2425,2425,2425,0
|
|
20231214,154100,4598369315,2425,2425,2425,2425,0
|
|
20231214,154000,4598369315,2425,2425,2425,2425,0
|
|
20231214,153900,4598369315,2425,2425,2425,2425,0
|
|
20231214,153800,4598369315,2425,2425,2425,2425,0
|
|
20231214,153700,4598369315,2425,2425,2425,2425,16845
|
|
20231214,153600,4598369315,2425,2425,2425,2425,0
|
|
20231214,153500,4598369315,2425,2425,2425,2425,0
|
|
20231214,153400,4598369315,2425,2425,2425,2425,0
|
|
20231214,153300,4598369315,2425,2425,2425,2425,0
|
|
20231214,153200,4598369315,2425,2425,2425,2425,0
|
|
20231214,153100,4598369315,2425,2425,2425,2425,0
|
|
20231214,153000,4598369315,2425,2425,2425,2425,16845
|
|
20231214,152900,4557520190,2425,2425,2425,2425,0
|
|
20231214,152800,4557520190,2425,2425,2425,2425,0
|
|
20231214,152700,4557520190,2425,2425,2425,2425,0
|
|
20231214,152600,4557520190,2425,2425,2425,2425,0
|
|
20231214,152500,4557520190,2425,2425,2425,2425,0
|
|
20231214,152400,4557520190,2425,2425,2425,2425,0
|
|
20231214,152300,4557520190,2425,2425,2425,2425,0
|
|
20231214,152200,4557520190,2425,2425,2425,2425,0
|
|
20231214,152100,4557520190,2425,2425,2425,2425,0
|
|
20231214,152000,4557520190,2425,2425,2425,2425,0
|
|
20231214,151900,4557520190,2425,2415,2425,2415,2630
|
|
20231214,151800,4551155650,2415,2420,2420,2415,1372
|
|
20231214,151700,4547840680,2420,2415,2420,2415,112
|
|
20231214,151600,4547570190,2415,2415,2420,2415,1942
|
|
20231214,151500,4542880255,2420,2420,2420,2415,16
|
|
20231214,151400,4542841560,2420,2420,2420,2415,3533
|
|
20231214,151300,4534309290,2420,2420,2420,2420,1065
|
|
20231214,151200,4531731990,2420,2420,2420,2420,16
|
|
20231214,151100,4531693270,2425,2415,2425,2415,2629
|
|
20231214,151000,4525331510,2415,2425,2425,2415,2651
|
|
20231214,150900,4518916040,2425,2420,2425,2420,1157
|
|
20231214,150800,4516110335,2425,2425,2430,2420,2736
|
|
20231214,150700,4509466065,2425,2420,2425,2415,5445
|
|
20231214,150600,4496275715,2415,2425,2425,2415,485
|
|
20231214,150500,4495103940,2425,2420,2425,2420,1029
|
|
20231214,150400,4492613735,2420,2420,2420,2415,1046
|
|
20231214,150300,4490082670,2420,2420,2420,2415,3603
|
|
20231214,150200,4481379720,2425,2415,2425,2415,177
|
|
20231214,150100,4480952115,2415,2415,2415,2415,820
|
|
20231214,150000,4478971815,2415,2420,2425,2415,999
|
|
20231214,145900,4476555585,2425,2425,2425,2425,4
|
|
20231214,145800,4476545885,2415,2420,2425,2415,1519
|
|
20231214,145700,4472863070,2420,2425,2425,2420,4496
|
|
20231214,145600,4461979320,2420,2425,2425,2420,1440
|
|
20231214,145500,4458491635,2425,2420,2425,2420,22
|
|
20231214,145400,4458438385,2415,2415,2415,2415,10
|
|
20231214,145300,4458414235,2425,2420,2425,2420,583
|
|
20231214,145200,4457003325,2420,2420,2425,2420,570
|
|
20231214,145100,4455623900,2415,2415,2415,2415,312
|
|
20231214,145000,4454870420,2415,2420,2420,2415,3188
|
|
20231214,144900,4447164870,2420,2420,2425,2420,718
|
|
20231214,144800,4445427225,2420,2420,2420,2420,158
|
|
20231214,144700,4445044865,2425,2420,2425,2420,737
|
|
20231214,144600,4443261150,2425,2425,2425,2425,3594
|
|
20231214,144500,4434545700,2425,2430,2430,2425,960
|
|
20231214,144400,4432213725,2425,2420,2430,2410,5060
|
|
20231214,144300,4419959220,2420,2415,2420,2410,9978
|
|
20231214,144200,4395858385,2415,2415,2415,2415,598
|
|
20231214,144100,4394414215,2425,2420,2425,2415,6503
|
|
20231214,144000,4378707025,2420,2420,2420,2420,549
|
|
20231214,143900,4377378445,2420,2425,2425,2420,164
|
|
20231214,143800,4376981560,2425,2425,2425,2425,42
|
|
20231214,143700,4376879710,2420,2420,2425,2420,727
|
|
20231214,143600,4375120315,2425,2425,2425,2425,89
|
|
20231214,143500,4374904490,2430,2425,2430,2420,5466
|
|
20231214,143400,4361654320,2420,2420,2420,2420,1709
|
|
20231214,143300,4357518540,2430,2425,2430,2425,139
|
|
20231214,143200,4357181460,2420,2420,2425,2420,1190
|
|
20231214,143100,4354296365,2430,2415,2430,2415,4027
|
|
20231214,143000,4344534030,2425,2425,2425,2425,0
|
|
20231214,142900,4344534030,2425,2420,2425,2415,4303
|
|
20231214,142800,4334137465,2425,2420,2425,2420,3
|
|
20231214,142700,4334130195,2425,2425,2425,2420,314
|
|
20231214,142600,4333370045,2425,2425,2425,2425,0
|
|
20231214,142500,4333370045,2425,2420,2425,2415,4028
|
|
20231214,142400,4323641830,2425,2415,2425,2415,89
|
|
20231214,142300,4323426515,2425,2420,2425,2420,607
|
|
20231214,142200,4321957540,2420,2420,2425,2415,10112
|
|
20231214,142100,4297511450,2420,2420,2420,2420,5
|
|
20231214,142000,4297499350,2420,2420,2420,2420,102
|
|
20231214,141900,4297252510,2420,2420,2420,2420,43
|
|
20231214,141800,4297148450,2425,2420,2425,2420,38
|
|
20231214,141700,4297056370,2425,2420,2425,2420,653
|
|
20231214,141600,4295475345,2425,2425,2425,2425,73
|
|
20231214,141500,4295298320,2425,2425,2425,2420,252
|
|
20231214,141400,4294688465,2420,2420,2425,2420,1896
|
|
20231214,141300,4290097450,2420,2425,2425,2420,797
|
|
20231214,141200,4288166030,2425,2420,2425,2420,441
|
|
20231214,141100,4287098805,2425,2425,2425,2425,2271
|
|
20231214,141000,4281591630,2425,2430,2430,2425,4735
|
|
20231214,140900,4270092130,2430,2425,2430,2425,1236
|
|
20231214,140800,4267093805,2425,2425,2425,2425,1224
|
|
20231214,140700,4264125605,2425,2430,2430,2425,700
|
|
20231214,140600,4262427605,2430,2420,2430,2420,4911
|
|
20231214,140500,4250521040,2420,2425,2425,2420,1375
|
|
20231214,140400,4247193535,2415,2420,2420,2415,6832
|
|
20231214,140300,4230679695,2415,2420,2420,2415,211
|
|
20231214,140200,4230170125,2425,2420,2425,2420,1314
|
|
20231214,140100,4226990240,2420,2420,2420,2420,514
|
|
20231214,140000,4225746360,2425,2425,2425,2420,706
|
|
20231214,135900,4224037140,2425,2425,2425,2425,756
|
|
20231214,135800,4222203840,2425,2415,2430,2415,10381
|
|
20231214,135700,4197057925,2410,2410,2410,2410,110
|
|
20231214,135600,4196792825,2420,2415,2420,2415,160
|
|
20231214,135500,4196406170,2420,2415,2420,2410,21
|
|
20231214,135400,4196355485,2420,2410,2420,2410,401
|
|
20231214,135300,4195387165,2420,2420,2420,2420,8
|
|
20231214,135200,4195367805,2420,2415,2420,2415,2766
|
|
20231214,135100,4188687905,2410,2415,2415,2410,110
|
|
20231214,135000,4188422305,2415,2415,2415,2410,598
|
|
20231214,134900,4186978295,2420,2420,2420,2410,1459
|
|
20231214,134800,4183457140,2415,2415,2415,2415,700
|
|
20231214,134700,4181766640,2410,2410,2410,2405,5309
|
|
20231214,134600,4168976365,2410,2410,2415,2410,2695
|
|
20231214,134500,4162481410,2410,2410,2410,2410,1124
|
|
20231214,134400,4159772570,2410,2410,2410,2410,500
|
|
20231214,134300,4158567570,2415,2410,2420,2405,1587
|
|
20231214,134200,4154743540,2415,2420,2420,2415,1235
|
|
20231214,134100,4151761010,2415,2415,2415,2415,3388
|
|
20231214,134000,4143578990,2420,2420,2420,2420,1
|
|
20231214,133900,4143576570,2420,2415,2420,2410,1481
|
|
20231214,133800,4140003200,2415,2420,2420,2415,27
|
|
20231214,133700,4139937990,2420,2420,2420,2420,6
|
|
20231214,133600,4139923470,2410,2420,2420,2410,419
|
|
20231214,133500,4138909680,2420,2415,2420,2415,2684
|
|
20231214,133400,4132425115,2415,2415,2415,2415,1001
|
|
20231214,133300,4130007700,2415,2410,2415,2410,296
|
|
20231214,133200,4129294335,2415,2410,2415,2410,120
|
|
20231214,133100,4129005130,2415,2405,2415,2405,1068
|
|
20231214,133000,4126436580,2405,2410,2415,2405,5161
|
|
20231214,132900,4114019950,2410,2405,2410,2405,432
|
|
20231214,132800,4112980980,2415,2405,2415,2405,5
|
|
20231214,132700,4112968945,2415,2415,2415,2415,20
|
|
20231214,132600,4112920645,2415,2415,2415,2415,5
|
|
20231214,132500,4112908570,2415,2415,2415,2410,868
|
|
20231214,132400,4110814385,2415,2415,2415,2415,1
|
|
20231214,132300,4110811970,2410,2410,2415,2405,1704
|
|
20231214,132200,4106705780,2410,2415,2415,2400,1361
|
|
20231214,132100,4103431970,2405,2400,2415,2400,3160
|
|
20231214,132000,4095841800,2400,2405,2415,2400,3398
|
|
20231214,131900,4087667785,2415,2410,2415,2405,917
|
|
20231214,131800,4085457955,2405,2415,2415,2405,1193
|
|
20231214,131700,4082587940,2415,2400,2415,2400,4672
|
|
20231214,131600,4071374495,2415,2410,2415,2395,3842
|
|
20231214,131500,4062144080,2410,2410,2410,2400,302
|
|
20231214,131400,4061419260,2410,2410,2410,2395,5089
|
|
20231214,131300,4049206010,2415,2405,2415,2405,215
|
|
20231214,131200,4048686835,2410,2415,2420,2410,4570
|
|
20231214,131100,4037671355,2415,2415,2420,2415,3085
|
|
20231214,131000,4030220575,2415,2410,2415,2410,2477
|
|
20231214,130900,4024251000,2410,2400,2410,2400,5011
|
|
20231214,130800,4012217590,2400,2405,2405,2395,3266
|
|
20231214,130700,4004376205,2405,2410,2410,2395,7443
|
|
20231214,130600,3986527170,2410,2405,2410,2395,22143
|
|
20231214,130500,3933413475,2405,2410,2410,2400,5614
|
|
20231214,130400,3919912185,2415,2410,2415,2410,653
|
|
20231214,130300,3918338450,2405,2410,2415,2405,3288
|
|
20231214,130200,3910420450,2410,2415,2415,2405,4949
|
|
20231214,130100,3898502895,2415,2410,2415,2405,4451
|
|
20231214,130000,3887760845,2410,2415,2415,2405,5497
|
|
20231214,125900,3874528860,2415,2415,2420,2405,7762
|
|
20231214,125800,3855813460,2420,2410,2420,2405,8057
|
|
20231214,125700,3836352970,2405,2400,2410,2395,13420
|
|
20231214,125600,3804139215,2400,2410,2415,2395,36583
|
|
20231214,125500,3716322455,2410,2415,2415,2405,4662
|
|
20231214,125400,3705083050,2405,2415,2415,2400,37090
|
|
20231214,125300,3615822000,2415,2425,2435,2410,39237
|
|
20231214,125200,3520891025,2430,2460,2460,2425,56899
|
|
20231214,125100,3382390600,2455,2450,2470,2445,27217
|
|
20231214,125000,3315604095,2450,2495,2495,2445,92642
|
|
20231214,124900,3087159870,2495,2485,2505,2480,53165
|
|
20231214,124800,2954658500,2485,2535,2580,2480,288180
|
|
20231214,124700,2230099295,2530,2460,2575,2455,326258
|
|
20231214,124600,1409226610,2460,2460,2460,2455,2797
|
|
20231214,124500,1402350175,2460,2450,2460,2450,6966
|
|
20231214,124400,1385259245,2445,2445,2445,2440,3897
|
|
20231214,124300,1375738195,2445,2440,2445,2440,1667
|
|
20231214,124200,1371669830,2440,2435,2440,2435,3000
|
|
20231214,124100,1364363830,2440,2440,2440,2440,5660
|
|
20231214,124000,1350553430,2445,2445,2445,2440,4043
|
|
20231214,123900,1340668300,2440,2440,2440,2435,1530
|
|
20231214,123800,1336935940,2445,2445,2445,2440,2471
|
|
20231214,123700,1330894450,2445,2440,2445,2440,281
|
|
20231214,123600,1330207410,2430,2440,2445,2430,5421
|
|
20231214,123500,1317000050,2435,2440,2445,2435,3711
|
|
20231214,123400,1307956085,2445,2440,2445,2440,5669
|
|
20231214,123300,1294120140,2440,2445,2445,2440,3034
|
|
20231214,123200,1286710285,2450,2445,2450,2445,4667
|
|
20231214,123100,1275281445,2450,2445,2450,2440,1497
|
|
20231214,123000,1271621295,2445,2450,2450,2430,4428
|
|
20231214,122900,1260819265,2450,2430,2450,2425,19319
|
|
20231214,122800,1213651525,2425,2425,2425,2425,15
|
|
20231214,122700,1213615150,2430,2425,2430,2425,4041
|
|
20231214,122600,1203815675,2420,2425,2425,2420,185
|
|
20231214,122500,1203367475,2425,2425,2425,2425,0
|
|
20231214,122400,1203367475,2425,2425,2425,2425,114
|
|
20231214,122300,1203091025,2425,2425,2425,2425,51
|
|
20231214,122200,1202967350,2420,2415,2420,2415,1372
|
|
20231214,122100,1199653090,2415,2415,2415,2415,55
|
|
20231214,122000,1199520265,2415,2415,2415,2415,1
|
|
20231214,121900,1199517850,2415,2415,2425,2415,5332
|
|
20231214,121800,1186640820,2415,2415,2415,2415,0
|
|
20231214,121700,1186640820,2415,2415,2415,2415,2509
|
|
20231214,121600,1180581585,2425,2415,2425,2415,1015
|
|
20231214,121500,1178130330,2425,2425,2425,2420,331
|
|
20231214,121400,1177329160,2425,2425,2425,2415,1028
|
|
20231214,121300,1174846140,2425,2425,2425,2425,0
|
|
20231214,121200,1174846140,2425,2425,2425,2425,30
|
|
20231214,121100,1174773390,2410,2425,2425,2410,943
|
|
20231214,121000,1172500325,2425,2425,2425,2425,0
|
|
20231214,120900,1172500325,2425,2410,2425,2410,178
|
|
20231214,120800,1172071255,2410,2415,2425,2410,20233
|
|
20231214,120700,1123298940,2415,2415,2415,2415,400
|
|
20231214,120600,1122332940,2415,2410,2415,2410,3904
|
|
20231214,120500,1112924290,2410,2415,2415,2410,1873
|
|
20231214,120400,1108410210,2405,2405,2415,2405,24908
|
|
20231214,120300,1048504370,2410,2410,2415,2405,37794
|
|
20231214,120200,957421785,2405,2410,2415,2405,12521
|
|
20231214,120100,927251065,2410,2415,2415,2410,396
|
|
20231214,120000,926296625,2410,2410,2410,2410,10007
|
|
20231214,115900,902179755,2410,2415,2415,2410,8301
|
|
20231214,115800,882167840,2410,2415,2415,2410,2386
|
|
20231214,115700,876417450,2410,2410,2410,2410,379
|
|
20231214,115600,875504060,2405,2405,2405,2405,10083
|
|
20231214,115500,851254445,2410,2410,2410,2410,585
|
|
20231214,115400,849844595,2410,2410,2410,2410,1000
|
|
20231214,115300,847434595,2410,2410,2410,2410,99
|
|
20231214,115200,847196005,2410,2415,2415,2410,47
|
|
20231214,115100,847082665,2410,2410,2415,2410,1361
|
|
20231214,115000,843802605,2415,2415,2415,2415,1882
|
|
20231214,114900,839257575,2415,2410,2415,2410,1867
|
|
20231214,114800,834757355,2410,2410,2410,2410,769
|
|
20231214,114700,832904065,2410,2405,2410,2405,2179
|
|
20231214,114600,827662605,2405,2415,2415,2405,1966
|
|
20231214,114500,822925340,2415,2410,2415,2410,3688
|
|
20231214,114400,814036760,2410,2410,2410,2410,262
|
|
20231214,114300,813405340,2415,2415,2415,2415,149
|
|
20231214,114200,813045505,2415,2415,2415,2415,0
|
|
20231214,114100,813045505,2415,2415,2415,2415,133
|
|
20231214,114000,812724310,2410,2410,2415,2410,3289
|
|
20231214,113900,804791540,2410,2410,2415,2410,1845
|
|
20231214,113800,800345040,2415,2420,2420,2415,3849
|
|
20231214,113700,791049680,2415,2415,2420,2415,817
|
|
20231214,113600,789076600,2420,2420,2420,2420,4
|
|
20231214,113500,789066920,2420,2420,2420,2420,171
|
|
20231214,113400,788653100,2425,2420,2425,2420,239
|
|
20231214,113300,788074710,2425,2420,2425,2420,274
|
|
20231214,113200,787411625,2425,2425,2425,2425,10
|
|
20231214,113100,787387375,2420,2425,2425,2420,420
|
|
20231214,113000,786369670,2425,2420,2425,2420,1304
|
|
20231214,112900,783211340,2425,2425,2425,2420,79
|
|
20231214,112800,783020040,2425,2425,2425,2425,422
|
|
20231214,112700,781996690,2425,2420,2425,2420,64
|
|
20231214,112600,781841735,2425,2425,2425,2420,540
|
|
20231214,112500,780533735,2420,2425,2425,2420,3
|
|
20231214,112400,780526465,2425,2430,2430,2425,467
|
|
20231214,112300,779393770,2425,2425,2430,2425,75
|
|
20231214,112200,779211880,2420,2420,2420,2420,0
|
|
20231214,112100,779211880,2420,2425,2425,2420,77
|
|
20231214,112000,779025520,2425,2425,2425,2425,75
|
|
20231214,111900,778843645,2425,2420,2425,2415,2723
|
|
20231214,111800,772255285,2420,2420,2420,2420,180
|
|
20231214,111700,771819685,2420,2420,2420,2420,128
|
|
20231214,111600,771509925,2430,2425,2430,2425,803
|
|
20231214,111500,769558640,2430,2430,2430,2430,0
|
|
20231214,111400,769558640,2430,2430,2430,2430,0
|
|
20231214,111300,769558640,2430,2420,2430,2415,1517
|
|
20231214,111200,765890345,2415,2425,2430,2415,4569
|
|
20231214,111100,754832080,2425,2425,2425,2425,1531
|
|
20231214,111000,751119405,2425,2425,2425,2425,1530
|
|
20231214,110900,747409155,2425,2425,2425,2425,1530
|
|
20231214,110800,743698905,2435,2430,2435,2430,1324
|
|
20231214,110700,740481570,2430,2430,2430,2430,2
|
|
20231214,110600,740476710,2425,2435,2435,2425,3867
|
|
20231214,110500,731098095,2435,2425,2435,2425,1609
|
|
20231214,110400,727193310,2425,2425,2425,2425,1630
|
|
20231214,110300,723240560,2425,2430,2430,2425,403
|
|
20231214,110200,722262390,2425,2425,2425,2425,0
|
|
20231214,110100,722262390,2425,2425,2425,2425,1102
|
|
20231214,110000,719590040,2430,2430,2435,2430,1082
|
|
20231214,105900,716960775,2430,2430,2430,2430,517
|
|
20231214,105800,715704465,2435,2430,2435,2430,251
|
|
20231214,105700,715094325,2430,2425,2430,2425,3084
|
|
20231214,105600,707601210,2425,2425,2425,2425,382
|
|
20231214,105500,706674860,2425,2425,2430,2425,1879
|
|
20231214,105400,702118200,2425,2425,2425,2420,4447
|
|
20231214,105300,691352305,2430,2430,2430,2420,3469
|
|
20231214,105200,682939970,2425,2425,2425,2425,2500
|
|
20231214,105100,676877470,2435,2430,2435,2425,4211
|
|
20231214,105000,666652790,2435,2430,2435,2430,885
|
|
20231214,104900,664502235,2430,2425,2430,2425,2687
|
|
20231214,104800,657976975,2425,2425,2430,2420,1546
|
|
20231214,104700,654227800,2425,2430,2430,2425,2809
|
|
20231214,104600,647415925,2435,2425,2435,2425,2501
|
|
20231214,104500,641350990,2435,2435,2435,2425,1467
|
|
20231214,104400,637785315,2435,2435,2435,2435,36
|
|
20231214,104300,637697655,2425,2425,2435,2425,1304
|
|
20231214,104200,634535435,2425,2425,2425,2425,409
|
|
20231214,104100,633543610,2425,2425,2425,2425,0
|
|
20231214,104000,633543610,2425,2430,2430,2425,3
|
|
20231214,103900,633536325,2435,2430,2435,2425,610
|
|
20231214,103800,632055545,2435,2430,2435,2425,6655
|
|
20231214,103700,615860620,2430,2430,2430,2430,201
|
|
20231214,103600,615372190,2430,2430,2430,2430,772
|
|
20231214,103500,613496230,2430,2430,2430,2430,301
|
|
20231214,103400,612764800,2430,2430,2430,2430,120
|
|
20231214,103300,612473200,2430,2425,2430,2425,303
|
|
20231214,103200,611737650,2425,2425,2425,2425,1983
|
|
20231214,103100,606928875,2425,2425,2425,2425,428
|
|
20231214,103000,605890975,2420,2425,2425,2420,4138
|
|
20231214,102900,595857480,2420,2420,2420,2420,2349
|
|
20231214,102800,590172900,2420,2420,2420,2420,500
|
|
20231214,102700,588962900,2425,2420,2425,2420,401
|
|
20231214,102600,587992475,2420,2420,2425,2420,1010
|
|
20231214,102500,585548265,2425,2425,2425,2420,1996
|
|
20231214,102400,580708990,2430,2430,2430,2425,3
|
|
20231214,102300,580701705,2425,2425,2430,2425,2016
|
|
20231214,102200,575811695,2425,2425,2425,2425,1221
|
|
20231214,102100,572850770,2420,2425,2425,2420,326
|
|
20231214,102000,572061835,2425,2420,2425,2420,6
|
|
20231214,101900,572047290,2415,2415,2415,2415,1984
|
|
20231214,101800,567255930,2415,2420,2420,2415,1993
|
|
20231214,101700,562437200,2420,2420,2420,2415,498
|
|
20231214,101600,561232080,2420,2420,2420,2415,1123
|
|
20231214,101500,558519795,2415,2425,2430,2415,1002
|
|
20231214,101400,556099940,2415,2415,2415,2415,1193
|
|
20231214,101300,553218845,2415,2435,2435,2415,8802
|
|
20231214,101200,531907035,2435,2440,2440,2435,58
|
|
20231214,101100,531765755,2440,2435,2440,2425,489
|
|
20231214,101000,530577265,2435,2440,2440,2435,853
|
|
20231214,100900,528499995,2440,2440,2450,2435,4988
|
|
20231214,100800,516317155,2440,2430,2440,2430,8697
|
|
20231214,100700,495153310,2425,2425,2425,2425,6036
|
|
20231214,100600,480516010,2420,2415,2420,2410,3668
|
|
20231214,100500,471645090,2410,2410,2410,2410,201
|
|
20231214,100400,471160680,2400,2400,2400,2400,0
|
|
20231214,100300,471160680,2400,2405,2405,2400,41
|
|
20231214,100200,471062255,2415,2415,2415,2415,2000
|
|
20231214,100100,466232255,2415,2410,2415,2400,6524
|
|
20231214,100000,450552690,2410,2405,2420,2405,526
|
|
20231214,095900,449285140,2405,2405,2415,2405,12948
|
|
20231214,095800,418129905,2410,2415,2415,2405,2154
|
|
20231214,095700,412938595,2415,2415,2415,2415,2
|
|
20231214,095600,412933765,2420,2420,2420,2420,4
|
|
20231214,095500,412924085,2420,2420,2420,2420,40
|
|
20231214,095400,412827285,2420,2415,2420,2410,5037
|
|
20231214,095300,400676910,2415,2415,2415,2415,0
|
|
20231214,095200,400676910,2415,2420,2420,2415,3572
|
|
20231214,095100,392045905,2420,2420,2420,2415,3276
|
|
20231214,095000,384130145,2425,2425,2425,2420,85
|
|
20231214,094900,383924055,2420,2420,2420,2420,3008
|
|
20231214,094800,376644695,2420,2415,2420,2415,150
|
|
20231214,094700,376282195,2420,2410,2420,2410,796
|
|
20231214,094600,374363825,2415,2420,2420,2415,421
|
|
20231214,094500,373345530,2420,2420,2420,2420,475
|
|
20231214,094400,372196030,2420,2415,2420,2415,133
|
|
20231214,094300,371874665,2410,2410,2415,2410,1099
|
|
20231214,094200,369226070,2410,2415,2415,2410,425
|
|
20231214,094100,368201180,2415,2420,2420,2415,4067
|
|
20231214,094000,358379345,2420,2420,2425,2420,542
|
|
20231214,093900,357067600,2415,2420,2420,2415,3062
|
|
20231214,093800,349662425,2420,2410,2420,2410,2601
|
|
20231214,093700,343384005,2420,2415,2420,2410,1749
|
|
20231214,093600,339165400,2415,2420,2425,2415,1655
|
|
20231214,093500,335164580,2425,2420,2425,2420,1849
|
|
20231214,093400,330684465,2420,2415,2420,2415,3496
|
|
20231214,093300,322236125,2415,2405,2415,2405,906
|
|
20231214,093200,320052655,2405,2405,2405,2405,2
|
|
20231214,093100,320047845,2410,2410,2410,2410,1
|
|
20231214,093000,320045435,2405,2415,2415,2405,111
|
|
20231214,092900,319778000,2415,2400,2415,2400,6491
|
|
20231214,092800,304151650,2400,2400,2405,2395,14973
|
|
20231214,092700,268183645,2400,2410,2410,2400,1583
|
|
20231214,092600,264376495,2405,2405,2410,2405,1063
|
|
20231214,092500,261819930,2410,2405,2410,2405,694
|
|
20231214,092400,260150310,2410,2410,2410,2405,4025
|
|
20231214,092300,250468620,2410,2410,2415,2410,4359
|
|
20231214,092200,239963320,2405,2410,2410,2405,5048
|
|
20231214,092100,227797650,2415,2415,2420,2415,2161
|
|
20231214,092000,222572570,2415,2420,2420,2415,1103
|
|
20231214,091900,219903325,2420,2415,2420,2415,11
|
|
20231214,091800,219876755,2415,2420,2425,2415,1543
|
|
20231214,091700,216142120,2420,2415,2420,2415,3664
|
|
20231214,091600,207281875,2415,2415,2415,2415,211
|
|
20231214,091500,206772310,2410,2410,2410,2410,700
|
|
20231214,091400,205085310,2410,2405,2410,2400,647
|
|
20231214,091300,203530790,2400,2405,2405,2400,2550
|
|
20231214,091200,197410460,2405,2410,2410,2400,8295
|
|
20231214,091100,177482835,2410,2410,2410,2410,606
|
|
20231214,091000,176022375,2410,2410,2410,2410,1545
|
|
20231214,090900,172298925,2410,2410,2415,2410,8168
|
|
20231214,090800,152611545,2410,2410,2410,2405,2267
|
|
20231214,090700,147148470,2415,2410,2415,2410,481
|
|
20231214,090600,145989255,2410,2410,2410,2405,612
|
|
20231214,090500,144514340,2410,2405,2410,2400,2309
|
|
20231214,090400,138955515,2405,2410,2410,2405,1205
|
|
20231214,090300,136051615,2405,2405,2410,2400,1295
|
|
20231214,090200,132939315,2405,2410,2410,2400,5137
|
|
20231214,090100,120585375,2410,2420,2435,2395,32446
|
|
20231214,090000,42363075,2440,2430,2440,2425,17437
|