640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,193700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,193600,8015827185,2530,2530,2530,2530,0
|
|
20231215,193500,8015827185,2530,2530,2530,2530,0
|
|
20231215,193400,8015827185,2530,2530,2530,2530,0
|
|
20231215,193300,8015827185,2530,2530,2530,2530,0
|
|
20231215,193200,8015827185,2530,2530,2530,2530,0
|
|
20231215,193100,8015827185,2530,2530,2530,2530,0
|
|
20231215,193000,8015827185,2530,2530,2530,2530,0
|
|
20231215,192900,8015827185,2530,2530,2530,2530,0
|
|
20231215,192800,8015827185,2530,2530,2530,2530,0
|
|
20231215,192700,8015827185,2530,2530,2530,2530,0
|
|
20231215,192600,8015827185,2530,2530,2530,2530,0
|
|
20231215,192500,8015827185,2530,2530,2530,2530,0
|
|
20231215,192400,8015827185,2530,2530,2530,2530,0
|
|
20231215,192300,8015827185,2530,2530,2530,2530,0
|
|
20231215,192200,8015827185,2530,2530,2530,2530,0
|
|
20231215,192100,8015827185,2530,2530,2530,2530,0
|
|
20231215,192000,8015827185,2530,2530,2530,2530,0
|
|
20231215,191900,8015827185,2530,2530,2530,2530,0
|
|
20231215,191800,8015827185,2530,2530,2530,2530,0
|
|
20231215,191700,8015827185,2530,2530,2530,2530,0
|
|
20231215,191600,8015827185,2530,2530,2530,2530,0
|
|
20231215,191500,8015827185,2530,2530,2530,2530,0
|
|
20231215,191400,8015827185,2530,2530,2530,2530,0
|
|
20231215,191300,8015827185,2530,2530,2530,2530,0
|
|
20231215,191200,8015827185,2530,2530,2530,2530,0
|
|
20231215,191100,8015827185,2530,2530,2530,2530,0
|
|
20231215,191000,8015827185,2530,2530,2530,2530,0
|
|
20231215,190900,8015827185,2530,2530,2530,2530,0
|
|
20231215,190800,8015827185,2530,2530,2530,2530,0
|
|
20231215,190700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,190600,8015827185,2530,2530,2530,2530,0
|
|
20231215,190500,8015827185,2530,2530,2530,2530,0
|
|
20231215,190400,8015827185,2530,2530,2530,2530,0
|
|
20231215,190300,8015827185,2530,2530,2530,2530,0
|
|
20231215,190200,8015827185,2530,2530,2530,2530,0
|
|
20231215,190100,8015827185,2530,2530,2530,2530,0
|
|
20231215,190000,8015827185,2530,2530,2530,2530,0
|
|
20231215,185900,8015827185,2530,2530,2530,2530,0
|
|
20231215,185800,8015827185,2530,2530,2530,2530,0
|
|
20231215,185700,8015827185,2530,2530,2530,2530,0
|
|
20231215,185600,8015827185,2530,2530,2530,2530,0
|
|
20231215,185500,8015827185,2530,2530,2530,2530,0
|
|
20231215,185400,8015827185,2530,2530,2530,2530,0
|
|
20231215,185300,8015827185,2530,2530,2530,2530,0
|
|
20231215,185200,8015827185,2530,2530,2530,2530,0
|
|
20231215,185100,8015827185,2530,2530,2530,2530,0
|
|
20231215,185000,8015827185,2530,2530,2530,2530,0
|
|
20231215,184900,8015827185,2530,2530,2530,2530,0
|
|
20231215,184800,8015827185,2530,2530,2530,2530,0
|
|
20231215,184700,8015827185,2530,2530,2530,2530,0
|
|
20231215,184600,8015827185,2530,2530,2530,2530,0
|
|
20231215,184500,8015827185,2530,2530,2530,2530,0
|
|
20231215,184400,8015827185,2530,2530,2530,2530,0
|
|
20231215,184300,8015827185,2530,2530,2530,2530,0
|
|
20231215,184200,8015827185,2530,2530,2530,2530,0
|
|
20231215,184100,8015827185,2530,2530,2530,2530,0
|
|
20231215,184000,8015827185,2530,2530,2530,2530,0
|
|
20231215,183900,8015827185,2530,2530,2530,2530,0
|
|
20231215,183800,8015827185,2530,2530,2530,2530,0
|
|
20231215,183700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,183600,8015827185,2530,2530,2530,2530,0
|
|
20231215,183500,8015827185,2530,2530,2530,2530,0
|
|
20231215,183400,8015827185,2530,2530,2530,2530,0
|
|
20231215,183300,8015827185,2530,2530,2530,2530,0
|
|
20231215,183200,8015827185,2530,2530,2530,2530,0
|
|
20231215,183100,8015827185,2530,2530,2530,2530,0
|
|
20231215,183000,8015827185,2530,2530,2530,2530,0
|
|
20231215,182900,8015827185,2530,2530,2530,2530,0
|
|
20231215,182800,8015827185,2530,2530,2530,2530,0
|
|
20231215,182700,8015827185,2530,2530,2530,2530,0
|
|
20231215,182600,8015827185,2530,2530,2530,2530,0
|
|
20231215,182500,8015827185,2530,2530,2530,2530,0
|
|
20231215,182400,8015827185,2530,2530,2530,2530,0
|
|
20231215,182300,8015827185,2530,2530,2530,2530,0
|
|
20231215,182200,8015827185,2530,2530,2530,2530,0
|
|
20231215,182100,8015827185,2530,2530,2530,2530,0
|
|
20231215,182000,8015827185,2530,2530,2530,2530,0
|
|
20231215,181900,8015827185,2530,2530,2530,2530,0
|
|
20231215,181800,8015827185,2530,2530,2530,2530,0
|
|
20231215,181700,8015827185,2530,2530,2530,2530,0
|
|
20231215,181600,8015827185,2530,2530,2530,2530,0
|
|
20231215,181500,8015827185,2530,2530,2530,2530,0
|
|
20231215,181400,8015827185,2530,2530,2530,2530,0
|
|
20231215,181300,8015827185,2530,2530,2530,2530,0
|
|
20231215,181200,8015827185,2530,2530,2530,2530,0
|
|
20231215,181100,8015827185,2530,2530,2530,2530,0
|
|
20231215,181000,8015827185,2530,2530,2530,2530,0
|
|
20231215,180900,8015827185,2530,2530,2530,2530,0
|
|
20231215,180800,8015827185,2530,2530,2530,2530,0
|
|
20231215,180700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,180600,8015827185,2530,2530,2530,2530,0
|
|
20231215,180500,8015827185,2530,2530,2530,2530,0
|
|
20231215,180400,8015827185,2530,2530,2530,2530,0
|
|
20231215,180300,8015827185,2530,2530,2530,2530,0
|
|
20231215,180200,8015827185,2530,2530,2530,2530,0
|
|
20231215,180100,8015827185,2530,2530,2530,2530,0
|
|
20231215,180000,8015827185,2530,2530,2530,2530,0
|
|
20231215,175900,8015827185,2530,2530,2530,2530,0
|
|
20231215,175800,8015827185,2530,2530,2530,2530,0
|
|
20231215,175700,8015827185,2530,2530,2530,2530,0
|
|
20231215,175600,8015827185,2530,2530,2530,2530,0
|
|
20231215,175500,8015827185,2530,2530,2530,2530,0
|
|
20231215,175400,8015827185,2530,2530,2530,2530,0
|
|
20231215,175300,8015827185,2530,2530,2530,2530,0
|
|
20231215,175200,8015827185,2530,2530,2530,2530,0
|
|
20231215,175100,8015827185,2530,2530,2530,2530,0
|
|
20231215,175000,8015827185,2530,2530,2530,2530,0
|
|
20231215,174900,8015827185,2530,2530,2530,2530,0
|
|
20231215,174800,8015827185,2530,2530,2530,2530,0
|
|
20231215,174700,8015827185,2530,2530,2530,2530,0
|
|
20231215,174600,8015827185,2530,2530,2530,2530,0
|
|
20231215,174500,8015827185,2530,2530,2530,2530,0
|
|
20231215,174400,8015827185,2530,2530,2530,2530,0
|
|
20231215,174300,8015827185,2530,2530,2530,2530,0
|
|
20231215,174200,8015827185,2530,2530,2530,2530,0
|
|
20231215,174100,8015827185,2530,2530,2530,2530,0
|
|
20231215,174000,8015827185,2530,2530,2530,2530,0
|
|
20231215,173900,8015827185,2530,2530,2530,2530,0
|
|
20231215,173800,8015827185,2530,2530,2530,2530,0
|
|
20231215,173700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,173600,8015827185,2530,2530,2530,2530,0
|
|
20231215,173500,8015827185,2530,2530,2530,2530,0
|
|
20231215,173400,8015827185,2530,2530,2530,2530,0
|
|
20231215,173300,8015827185,2530,2530,2530,2530,0
|
|
20231215,173200,8015827185,2530,2530,2530,2530,0
|
|
20231215,173100,8015827185,2530,2530,2530,2530,0
|
|
20231215,173000,8015827185,2530,2530,2530,2530,0
|
|
20231215,172900,8015827185,2530,2530,2530,2530,0
|
|
20231215,172800,8015827185,2530,2530,2530,2530,0
|
|
20231215,172700,8015827185,2530,2530,2530,2530,0
|
|
20231215,172600,8015827185,2530,2530,2530,2530,0
|
|
20231215,172500,8015827185,2530,2530,2530,2530,0
|
|
20231215,172400,8015827185,2530,2530,2530,2530,0
|
|
20231215,172300,8015827185,2530,2530,2530,2530,0
|
|
20231215,172200,8015827185,2530,2530,2530,2530,0
|
|
20231215,172100,8015827185,2530,2530,2530,2530,0
|
|
20231215,172000,8015827185,2530,2530,2530,2530,0
|
|
20231215,171900,8015827185,2530,2530,2530,2530,0
|
|
20231215,171800,8015827185,2530,2530,2530,2530,0
|
|
20231215,171700,8015827185,2530,2530,2530,2530,0
|
|
20231215,171600,8015827185,2530,2530,2530,2530,0
|
|
20231215,171500,8015827185,2530,2530,2530,2530,0
|
|
20231215,171400,8015827185,2530,2530,2530,2530,0
|
|
20231215,171300,8015827185,2530,2530,2530,2530,0
|
|
20231215,171200,8015827185,2530,2530,2530,2530,0
|
|
20231215,171100,8015827185,2530,2530,2530,2530,0
|
|
20231215,171000,8015827185,2530,2530,2530,2530,0
|
|
20231215,170900,8015827185,2530,2530,2530,2530,0
|
|
20231215,170800,8015827185,2530,2530,2530,2530,0
|
|
20231215,170700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,170600,8015827185,2530,2530,2530,2530,0
|
|
20231215,170500,8015827185,2530,2530,2530,2530,0
|
|
20231215,170400,8015827185,2530,2530,2530,2530,0
|
|
20231215,170300,8015827185,2530,2530,2530,2530,0
|
|
20231215,170200,8015827185,2530,2530,2530,2530,0
|
|
20231215,170100,8015827185,2530,2530,2530,2530,0
|
|
20231215,170000,8015827185,2530,2530,2530,2530,0
|
|
20231215,165900,8015827185,2530,2530,2530,2530,0
|
|
20231215,165800,8015827185,2530,2530,2530,2530,0
|
|
20231215,165700,8015827185,2530,2530,2530,2530,0
|
|
20231215,165600,8015827185,2530,2530,2530,2530,0
|
|
20231215,165500,8015827185,2530,2530,2530,2530,0
|
|
20231215,165400,8015827185,2530,2530,2530,2530,0
|
|
20231215,165300,8015827185,2530,2530,2530,2530,0
|
|
20231215,165200,8015827185,2530,2530,2530,2530,0
|
|
20231215,165100,8015827185,2530,2530,2530,2530,0
|
|
20231215,165000,8015827185,2530,2530,2530,2530,0
|
|
20231215,164900,8015827185,2530,2530,2530,2530,0
|
|
20231215,164800,8015827185,2530,2530,2530,2530,0
|
|
20231215,164700,8015827185,2530,2530,2530,2530,0
|
|
20231215,164600,8015827185,2530,2530,2530,2530,0
|
|
20231215,164500,8015827185,2530,2530,2530,2530,0
|
|
20231215,164400,8015827185,2530,2530,2530,2530,0
|
|
20231215,164300,8015827185,2530,2530,2530,2530,0
|
|
20231215,164200,8015827185,2530,2530,2530,2530,0
|
|
20231215,164100,8015827185,2530,2530,2530,2530,0
|
|
20231215,164000,8015827185,2530,2530,2530,2530,0
|
|
20231215,163900,8015827185,2530,2530,2530,2530,0
|
|
20231215,163800,8015827185,2530,2530,2530,2530,0
|
|
20231215,163700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,163600,8015827185,2530,2530,2530,2530,0
|
|
20231215,163500,8015827185,2530,2530,2530,2530,0
|
|
20231215,163400,8015827185,2530,2530,2530,2530,0
|
|
20231215,163300,8015827185,2530,2530,2530,2530,0
|
|
20231215,163200,8015827185,2530,2530,2530,2530,0
|
|
20231215,163100,8015827185,2530,2530,2530,2530,0
|
|
20231215,163000,8015827185,2530,2530,2530,2530,0
|
|
20231215,162900,8015827185,2530,2530,2530,2530,0
|
|
20231215,162800,8015827185,2530,2530,2530,2530,0
|
|
20231215,162700,8015827185,2530,2530,2530,2530,0
|
|
20231215,162600,8015827185,2530,2530,2530,2530,0
|
|
20231215,162500,8015827185,2530,2530,2530,2530,0
|
|
20231215,162400,8015827185,2530,2530,2530,2530,0
|
|
20231215,162300,8015827185,2530,2530,2530,2530,0
|
|
20231215,162200,8015827185,2530,2530,2530,2530,0
|
|
20231215,162100,8015827185,2530,2530,2530,2530,0
|
|
20231215,162000,8015827185,2530,2530,2530,2530,0
|
|
20231215,161900,8015827185,2530,2530,2530,2530,0
|
|
20231215,161800,8015827185,2530,2530,2530,2530,0
|
|
20231215,161700,8015827185,2530,2530,2530,2530,0
|
|
20231215,161600,8015827185,2530,2530,2530,2530,0
|
|
20231215,161500,8015827185,2530,2530,2530,2530,0
|
|
20231215,161400,8015827185,2530,2530,2530,2530,0
|
|
20231215,161300,8015827185,2530,2530,2530,2530,0
|
|
20231215,161200,8015827185,2530,2530,2530,2530,0
|
|
20231215,161100,8015827185,2530,2530,2530,2530,0
|
|
20231215,161000,8015827185,2530,2530,2530,2530,0
|
|
20231215,160900,8015827185,2530,2530,2530,2530,0
|
|
20231215,160800,8015827185,2530,2530,2530,2530,0
|
|
20231215,160700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,160600,8015827185,2530,2530,2530,2530,0
|
|
20231215,160500,8015827185,2530,2530,2530,2530,0
|
|
20231215,160400,8015827185,2530,2530,2530,2530,0
|
|
20231215,160300,8015827185,2530,2530,2530,2530,0
|
|
20231215,160200,8015827185,2530,2530,2530,2530,0
|
|
20231215,160100,8015827185,2530,2530,2530,2530,0
|
|
20231215,160000,8015827185,2530,2530,2530,2530,0
|
|
20231215,155900,8015827185,2530,2530,2530,2530,0
|
|
20231215,155800,8015827185,2530,2530,2530,2530,0
|
|
20231215,155700,8015827185,2530,2530,2530,2530,0
|
|
20231215,155600,8015827185,2530,2530,2530,2530,0
|
|
20231215,155500,8015827185,2530,2530,2530,2530,0
|
|
20231215,155400,8015827185,2530,2530,2530,2530,0
|
|
20231215,155300,8015827185,2530,2530,2530,2530,0
|
|
20231215,155200,8015827185,2530,2530,2530,2530,0
|
|
20231215,155100,8015827185,2530,2530,2530,2530,0
|
|
20231215,155000,8015827185,2530,2530,2530,2530,0
|
|
20231215,154900,8015827185,2530,2530,2530,2530,0
|
|
20231215,154800,8015827185,2530,2530,2530,2530,0
|
|
20231215,154700,8015827185,2530,2530,2530,2530,0
|
|
20231215,154600,8015827185,2530,2530,2530,2530,0
|
|
20231215,154500,8015827185,2530,2530,2530,2530,0
|
|
20231215,154400,8015827185,2530,2530,2530,2530,0
|
|
20231215,154300,8015827185,2530,2530,2530,2530,0
|
|
20231215,154200,8015827185,2530,2530,2530,2530,0
|
|
20231215,154100,8015827185,2530,2530,2530,2530,0
|
|
20231215,154000,8015827185,2530,2530,2530,2530,0
|
|
20231215,153900,8015827185,2530,2530,2530,2530,0
|
|
20231215,153800,8015827185,2530,2530,2530,2530,0
|
|
20231215,153700,8015827185,2530,2530,2530,2530,25253
|
|
20231215,153600,8015827185,2530,2530,2530,2530,0
|
|
20231215,153500,8015827185,2530,2530,2530,2530,0
|
|
20231215,153400,8015827185,2530,2530,2530,2530,0
|
|
20231215,153300,8015827185,2530,2530,2530,2530,0
|
|
20231215,153200,8015827185,2530,2530,2530,2530,0
|
|
20231215,153100,8015827185,2530,2530,2530,2530,0
|
|
20231215,153000,8015827185,2530,2530,2530,2530,25253
|
|
20231215,152900,7951937095,2540,2540,2540,2540,0
|
|
20231215,152800,7951937095,2540,2540,2540,2540,0
|
|
20231215,152700,7951937095,2540,2540,2540,2540,0
|
|
20231215,152600,7951937095,2540,2540,2540,2540,0
|
|
20231215,152500,7951937095,2540,2540,2540,2540,0
|
|
20231215,152400,7951937095,2540,2540,2540,2540,0
|
|
20231215,152300,7951937095,2540,2540,2540,2540,0
|
|
20231215,152200,7951937095,2540,2540,2540,2540,0
|
|
20231215,152100,7951937095,2540,2540,2540,2540,0
|
|
20231215,152000,7951937095,2540,2540,2540,2540,0
|
|
20231215,151900,7951937095,2540,2530,2540,2530,7860
|
|
20231215,151800,7932021240,2535,2530,2535,2530,1367
|
|
20231215,151700,7928557975,2530,2535,2540,2530,4521
|
|
20231215,151600,7917102665,2535,2530,2540,2530,581
|
|
20231215,151500,7915629745,2530,2535,2540,2530,2995
|
|
20231215,151400,7908037930,2535,2535,2535,2535,1537
|
|
20231215,151300,7904141635,2535,2530,2535,2530,1332
|
|
20231215,151200,7900769105,2535,2530,2535,2530,3436
|
|
20231215,151100,7892073495,2535,2540,2540,2530,1060
|
|
20231215,151000,7889386315,2545,2540,2545,2525,2120
|
|
20231215,150900,7883997605,2540,2530,2540,2530,3740
|
|
20231215,150800,7874526835,2530,2525,2530,2525,335
|
|
20231215,150700,7873680940,2525,2525,2530,2525,1501
|
|
20231215,150600,7869890905,2520,2525,2525,2520,1073
|
|
20231215,150500,7867185485,2520,2520,2525,2520,279
|
|
20231215,150400,7866482400,2520,2525,2525,2520,3974
|
|
20231215,150300,7856467860,2520,2520,2520,2520,882
|
|
20231215,150200,7854245220,2525,2520,2525,2515,3874
|
|
20231215,150100,7844482455,2520,2520,2530,2520,416
|
|
20231215,150000,7843434125,2520,2525,2535,2520,2852
|
|
20231215,145900,7836246940,2535,2520,2535,2520,1969
|
|
20231215,145800,7831275900,2520,2525,2530,2520,5135
|
|
20231215,145700,7818334825,2525,2520,2525,2520,372
|
|
20231215,145600,7817396745,2520,2525,2525,2520,3164
|
|
20231215,145500,7809414140,2535,2525,2535,2525,4559
|
|
20231215,145400,7797899255,2525,2525,2525,2525,323
|
|
20231215,145300,7797083680,2530,2530,2530,2530,3
|
|
20231215,145200,7797076090,2530,2530,2530,2530,782
|
|
20231215,145100,7795097630,2530,2535,2535,2530,2561
|
|
20231215,145000,7788618100,2540,2535,2540,2530,1599
|
|
20231215,144900,7784572595,2540,2540,2540,2540,0
|
|
20231215,144800,7784572595,2540,2530,2540,2530,482
|
|
20231215,144700,7783352815,2530,2535,2535,2530,1319
|
|
20231215,144600,7780013330,2540,2535,2540,2535,419
|
|
20231215,144500,7778949220,2540,2540,2540,2540,5
|
|
20231215,144400,7778936520,2540,2530,2540,2530,2139
|
|
20231215,144300,7773504145,2530,2530,2535,2530,4048
|
|
20231215,144200,7763262655,2530,2530,2535,2530,418
|
|
20231215,144100,7762205025,2530,2540,2540,2530,2372
|
|
20231215,144000,7756203810,2530,2535,2540,2530,454
|
|
20231215,143900,7755052910,2530,2540,2540,2530,62
|
|
20231215,143800,7754895440,2540,2540,2540,2540,13
|
|
20231215,143700,7754862420,2540,2530,2540,2530,3228
|
|
20231215,143600,7746692990,2530,2530,2530,2530,1402
|
|
20231215,143500,7743145930,2530,2535,2535,2530,648
|
|
20231215,143400,7741506230,2530,2535,2535,2530,4098
|
|
20231215,143300,7731137255,2535,2535,2535,2535,13
|
|
20231215,143200,7731104300,2530,2530,2535,2530,841
|
|
20231215,143100,7728975730,2530,2530,2530,2530,148
|
|
20231215,143000,7728601290,2530,2530,2530,2530,31
|
|
20231215,142900,7728522860,2530,2540,2540,2530,304
|
|
20231215,142800,7727750730,2540,2540,2540,2530,775
|
|
20231215,142700,7725786505,2545,2545,2545,2530,10002
|
|
20231215,142600,7700455590,2535,2545,2545,2535,1491
|
|
20231215,142500,7696673450,2545,2545,2545,2545,1
|
|
20231215,142400,7696670905,2545,2555,2555,2545,1619
|
|
20231215,142300,7692549830,2555,2550,2555,2550,1002
|
|
20231215,142200,7689992490,2550,2545,2550,2540,186
|
|
20231215,142100,7689518560,2550,2545,2550,2545,7710
|
|
20231215,142000,7669888100,2535,2545,2545,2535,458
|
|
20231215,141900,7668723490,2535,2545,2545,2535,202
|
|
20231215,141800,7668211400,2545,2535,2545,2535,606
|
|
20231215,141700,7666675180,2535,2545,2545,2535,1230
|
|
20231215,141600,7663554830,2545,2540,2545,2540,1069
|
|
20231215,141500,7660839370,2535,2535,2535,2530,2357
|
|
20231215,141400,7654864380,2535,2535,2535,2535,16
|
|
20231215,141300,7654823820,2535,2535,2535,2525,975
|
|
20231215,141200,7652361915,2535,2535,2535,2530,102
|
|
20231215,141100,7652103845,2535,2530,2535,2525,1272
|
|
20231215,141000,7648888150,2535,2535,2535,2525,12
|
|
20231215,140900,7648857780,2535,2530,2535,2525,7008
|
|
20231215,140800,7631145415,2530,2540,2540,2530,281
|
|
20231215,140700,7630434475,2545,2540,2545,2535,642
|
|
20231215,140600,7628804980,2540,2535,2540,2535,63
|
|
20231215,140500,7628645260,2535,2540,2540,2535,2841
|
|
20231215,140400,7621433295,2540,2525,2540,2525,4558
|
|
20231215,140300,7609889665,2525,2530,2530,2525,654
|
|
20231215,140200,7608238295,2530,2530,2530,2520,6811
|
|
20231215,140100,7591073675,2525,2530,2530,2525,533
|
|
20231215,140000,7589727840,2525,2525,2530,2525,3157
|
|
20231215,135900,7581756390,2530,2535,2535,2525,3515
|
|
20231215,135800,7572866420,2535,2530,2535,2530,470
|
|
20231215,135700,7571677300,2525,2535,2535,2525,627
|
|
20231215,135600,7570088955,2520,2540,2540,2520,15000
|
|
20231215,135500,7532199310,2540,2540,2540,2530,6461
|
|
20231215,135400,7515844955,2540,2540,2540,2540,2
|
|
20231215,135300,7515839875,2540,2540,2540,2540,182
|
|
20231215,135200,7515377595,2540,2535,2540,2525,7221
|
|
20231215,135100,7497102410,2535,2540,2545,2535,5836
|
|
20231215,135000,7482307585,2535,2550,2550,2535,2960
|
|
20231215,134900,7474789915,2550,2550,2550,2550,35
|
|
20231215,134800,7474700665,2550,2550,2550,2540,7
|
|
20231215,134700,7474682835,2550,2550,2550,2540,105
|
|
20231215,134600,7474415150,2550,2550,2550,2540,169
|
|
20231215,134500,7473985555,2545,2545,2545,2535,2414
|
|
20231215,134400,7467850555,2545,2545,2545,2545,72
|
|
20231215,134300,7467667315,2545,2540,2545,2535,322
|
|
20231215,134200,7466849870,2540,2545,2545,2535,1822
|
|
20231215,134100,7462229615,2545,2545,2545,2535,1410
|
|
20231215,134000,7458648665,2545,2550,2550,2540,226
|
|
20231215,133900,7458073485,2545,2550,2550,2545,451
|
|
20231215,133800,7456925670,2545,2550,2550,2545,1784
|
|
20231215,133700,7452385245,2550,2545,2550,2545,34
|
|
20231215,133600,7452298710,2540,2545,2550,2540,7678
|
|
20231215,133500,7432777680,2545,2550,2550,2545,1405
|
|
20231215,133400,7429201680,2550,2555,2555,2550,1744
|
|
20231215,133300,7424753760,2555,2555,2555,2550,515
|
|
20231215,133200,7423439545,2555,2550,2555,2550,3578
|
|
20231215,133100,7414315230,2545,2550,2555,2545,2998
|
|
20231215,133000,7406673580,2550,2555,2555,2550,1206
|
|
20231215,132900,7403593215,2550,2560,2560,2550,1193
|
|
20231215,132800,7400545130,2560,2560,2560,2560,1
|
|
20231215,132700,7400542570,2550,2560,2565,2550,2697
|
|
20231215,132600,7393648080,2560,2560,2560,2555,1303
|
|
20231215,132500,7390312405,2560,2560,2560,2560,1024
|
|
20231215,132400,7387690965,2560,2555,2560,2555,108
|
|
20231215,132300,7387414960,2560,2555,2560,2555,2590
|
|
20231215,132200,7380797495,2550,2550,2550,2545,2590
|
|
20231215,132100,7374194850,2550,2550,2550,2545,56
|
|
20231215,132000,7374052300,2545,2545,2550,2545,142
|
|
20231215,131900,7373690895,2550,2545,2550,2540,1248
|
|
20231215,131800,7370514805,2545,2545,2545,2540,115
|
|
20231215,131700,7370222530,2545,2545,2545,2545,31
|
|
20231215,131600,7370143635,2540,2540,2545,2540,558
|
|
20231215,131500,7368726200,2540,2540,2545,2535,1131
|
|
20231215,131400,7365853455,2535,2545,2545,2535,33
|
|
20231215,131300,7365769680,2550,2530,2550,2530,3282
|
|
20231215,131200,7357461520,2540,2540,2545,2530,2201
|
|
20231215,131100,7351875475,2530,2550,2550,2530,32164
|
|
20231215,131000,7270350955,2550,2545,2555,2545,2273
|
|
20231215,130900,7264566115,2545,2545,2555,2545,4745
|
|
20231215,130800,7252490030,2545,2550,2555,2545,4663
|
|
20231215,130700,7240612805,2545,2545,2555,2540,2052
|
|
20231215,130600,7235387350,2545,2565,2570,2540,39912
|
|
20231215,130500,7133582425,2565,2565,2570,2560,2889
|
|
20231215,130400,7126180680,2565,2580,2580,2560,12066
|
|
20231215,130300,7095201200,2580,2580,2580,2575,2523
|
|
20231215,130200,7088704465,2575,2580,2580,2575,2634
|
|
20231215,130100,7081919345,2580,2580,2580,2580,10
|
|
20231215,130000,7081893545,2575,2580,2585,2575,1230
|
|
20231215,125900,7078720710,2580,2580,2580,2575,237
|
|
20231215,125800,7078109425,2585,2580,2585,2575,1266
|
|
20231215,125700,7074849455,2580,2590,2590,2580,935
|
|
20231215,125600,7072436975,2590,2585,2590,2580,533
|
|
20231215,125500,7071059250,2580,2585,2585,2580,3522
|
|
20231215,125400,7061971090,2585,2580,2590,2580,112
|
|
20231215,125300,7061681880,2580,2585,2585,2580,989
|
|
20231215,125200,7059128805,2595,2595,2595,2595,1
|
|
20231215,125100,7059126210,2595,2595,2595,2595,2893
|
|
20231215,125000,7051618875,2595,2595,2595,2585,2699
|
|
20231215,124900,7044634885,2595,2595,2595,2595,4272
|
|
20231215,124800,7033549045,2590,2590,2595,2585,4852
|
|
20231215,124700,7020982545,2590,2590,2590,2590,11
|
|
20231215,124600,7020954055,2585,2580,2585,2580,1270
|
|
20231215,124500,7017671630,2585,2585,2585,2580,128
|
|
20231215,124400,7017340775,2585,2580,2585,2575,2094
|
|
20231215,124300,7011939250,2580,2580,2580,2580,33
|
|
20231215,124200,7011854110,2575,2580,2580,2575,109
|
|
20231215,124100,7011573405,2575,2575,2580,2575,2043
|
|
20231215,124000,7006312675,2575,2580,2580,2575,1221
|
|
20231215,123900,7003168495,2575,2580,2580,2570,1422
|
|
20231215,123800,6999501665,2570,2580,2580,2570,22
|
|
20231215,123700,6999445095,2570,2570,2570,2570,112
|
|
20231215,123600,6999157255,2570,2570,2585,2570,226
|
|
20231215,123500,6998573975,2580,2585,2585,2580,488
|
|
20231215,123400,6997314920,2590,2580,2590,2580,1640
|
|
20231215,123300,6993078995,2580,2580,2580,2570,3100
|
|
20231215,123200,6985096485,2580,2580,2580,2580,7
|
|
20231215,123100,6985078425,2585,2585,2585,2585,8
|
|
20231215,123000,6985057745,2575,2575,2575,2575,50
|
|
20231215,122900,6984928995,2585,2585,2585,2585,949
|
|
20231215,122800,6982475830,2585,2580,2585,2580,845
|
|
20231215,122700,6980295725,2580,2580,2580,2580,0
|
|
20231215,122600,6980295725,2580,2580,2580,2580,0
|
|
20231215,122500,6980295725,2580,2580,2580,2580,0
|
|
20231215,122400,6980295725,2580,2570,2580,2570,1203
|
|
20231215,122300,6977199670,2575,2575,2575,2570,2564
|
|
20231215,122200,6970597405,2580,2575,2580,2575,1144
|
|
20231215,122100,6967650920,2575,2580,2580,2575,342
|
|
20231215,122000,6966769150,2580,2585,2585,2580,33
|
|
20231215,121900,6966683850,2580,2585,2585,2580,127
|
|
20231215,121800,6966355560,2585,2575,2585,2575,1446
|
|
20231215,121700,6962617700,2575,2585,2585,2575,20
|
|
20231215,121600,6962566090,2585,2585,2585,2585,1065
|
|
20231215,121500,6959813065,2585,2570,2585,2570,1160
|
|
20231215,121400,6956831265,2575,2585,2585,2570,28
|
|
20231215,121300,6956759190,2585,2580,2585,2575,151
|
|
20231215,121200,6956369695,2575,2580,2580,2575,94
|
|
20231215,121100,6956127485,2570,2585,2585,2570,4559
|
|
20231215,121000,6944408745,2585,2585,2585,2585,1
|
|
20231215,120900,6944406160,2580,2575,2580,2565,12314
|
|
20231215,120800,6912776855,2580,2575,2580,2575,160
|
|
20231215,120700,6912364850,2580,2570,2580,2570,1176
|
|
20231215,120600,6909336660,2570,2570,2575,2570,3206
|
|
20231215,120500,6901094220,2570,2580,2580,2570,5328
|
|
20231215,120400,6887395545,2580,2575,2580,2575,763
|
|
20231215,120300,6885430110,2580,2575,2580,2575,31
|
|
20231215,120200,6885350150,2575,2575,2575,2575,41
|
|
20231215,120100,6885244575,2580,2575,2580,2575,545
|
|
20231215,120000,6883838750,2575,2575,2580,2575,978
|
|
20231215,115900,6881320395,2575,2580,2580,2575,1039
|
|
20231215,115800,6878643405,2575,2575,2585,2575,560
|
|
20231215,115700,6877196000,2575,2580,2585,2570,5395
|
|
20231215,115600,6863299055,2580,2580,2580,2580,327
|
|
20231215,115500,6862455395,2585,2575,2585,2575,261
|
|
20231215,115400,6861781890,2575,2575,2585,2575,49
|
|
20231215,115300,6861655665,2585,2575,2585,2575,1669
|
|
20231215,115200,6857357235,2575,2580,2580,2575,352
|
|
20231215,115100,6856449230,2580,2580,2580,2580,982
|
|
20231215,115000,6853915670,2585,2580,2585,2580,1183
|
|
20231215,114900,6850863510,2580,2580,2580,2580,542
|
|
20231215,114800,6849465150,2580,2570,2580,2570,2080
|
|
20231215,114700,6844099970,2580,2570,2580,2570,123
|
|
20231215,114600,6843783830,2580,2575,2580,2570,4279
|
|
20231215,114500,6832778020,2580,2575,2580,2575,13
|
|
20231215,114400,6832744540,2575,2575,2575,2575,1221
|
|
20231215,114300,6829600465,2585,2580,2585,2575,1453
|
|
20231215,114200,6825851765,2585,2580,2585,2575,3082
|
|
20231215,114100,6817910410,2580,2585,2590,2580,2891
|
|
20231215,114000,6810438435,2585,2575,2585,2575,10994
|
|
20231215,113900,6782067545,2575,2570,2580,2570,1062
|
|
20231215,113800,6779334445,2580,2570,2580,2565,9139
|
|
20231215,113700,6755846205,2570,2570,2570,2570,594
|
|
20231215,113600,6754319625,2570,2570,2580,2565,3224
|
|
20231215,113500,6746036900,2570,2585,2585,2570,5634
|
|
20231215,113400,6731541045,2580,2580,2590,2575,1621
|
|
20231215,113300,6727363205,2580,2580,2590,2580,183
|
|
20231215,113200,6726890855,2580,2580,2580,2580,277
|
|
20231215,113100,6726176195,2580,2580,2585,2575,851
|
|
20231215,113000,6723979875,2590,2585,2590,2575,702
|
|
20231215,112900,6722166395,2575,2575,2580,2575,1226
|
|
20231215,112800,6719009205,2575,2585,2590,2575,2176
|
|
20231215,112700,6713384005,2585,2570,2590,2570,7722
|
|
20231215,112600,6693450345,2580,2575,2580,2570,3145
|
|
20231215,112500,6685366075,2575,2575,2580,2575,4583
|
|
20231215,112400,6673564840,2575,2580,2585,2575,5596
|
|
20231215,112300,6659143420,2580,2570,2585,2570,10823
|
|
20231215,112200,6631280500,2570,2585,2590,2570,11400
|
|
20231215,112100,6601927455,2590,2580,2595,2570,7850
|
|
20231215,112000,6581682855,2580,2590,2595,2580,7186
|
|
20231215,111900,6563103010,2590,2595,2595,2585,5756
|
|
20231215,111800,6548198785,2595,2595,2600,2590,1275
|
|
20231215,111700,6544890490,2595,2595,2605,2595,1138
|
|
20231215,111600,6541936855,2605,2605,2605,2590,3008
|
|
20231215,111500,6534114890,2605,2605,2615,2605,2776
|
|
20231215,111400,6526871000,2605,2600,2605,2600,1747
|
|
20231215,111300,6522328155,2595,2610,2610,2595,806
|
|
20231215,111200,6520233235,2595,2595,2610,2590,1956
|
|
20231215,111100,6515157325,2605,2595,2605,2590,1253
|
|
20231215,111000,6511903290,2590,2600,2605,2590,5987
|
|
20231215,110900,6496362295,2605,2600,2605,2590,6157
|
|
20231215,110800,6480366555,2600,2590,2605,2585,15177
|
|
20231215,110700,6441017425,2590,2630,2630,2580,77332
|
|
20231215,110600,6240140275,2640,2640,2650,2605,109779
|
|
20231215,110500,5951897095,2635,2625,2660,2620,150249
|
|
20231215,110400,5554802005,2625,2625,2630,2615,16188
|
|
20231215,110300,5512350540,2625,2610,2625,2610,17919
|
|
20231215,110200,5465457375,2615,2610,2615,2610,625
|
|
20231215,110100,5463825860,2615,2605,2615,2605,3927
|
|
20231215,110000,5453580100,2605,2605,2605,2605,968
|
|
20231215,105900,5451058460,2610,2605,2610,2605,1549
|
|
20231215,105800,5447017010,2610,2605,2610,2605,1383
|
|
20231215,105700,5443414200,2605,2605,2605,2600,2247
|
|
20231215,105600,5437563985,2605,2590,2605,2580,19259
|
|
20231215,105500,5387758325,2590,2600,2600,2590,2839
|
|
20231215,105400,5380394335,2595,2600,2600,2595,328
|
|
20231215,105300,5379542670,2595,2610,2615,2595,4236
|
|
20231215,105200,5368514375,2615,2615,2615,2610,11872
|
|
20231215,105100,5337497810,2610,2600,2615,2600,6152
|
|
20231215,105000,5321447240,2600,2600,2600,2595,3908
|
|
20231215,104900,5311286450,2600,2600,2605,2600,1805
|
|
20231215,104800,5306591450,2605,2605,2605,2605,645
|
|
20231215,104700,5304911225,2605,2605,2605,2605,1072
|
|
20231215,104600,5302118665,2610,2610,2610,2605,1316
|
|
20231215,104500,5298684515,2610,2610,2610,2605,1451
|
|
20231215,104400,5294898580,2605,2615,2620,2605,7404
|
|
20231215,104300,5275537140,2615,2595,2615,2595,13488
|
|
20231215,104200,5240431635,2595,2590,2595,2590,6273
|
|
20231215,104100,5224181310,2595,2605,2605,2595,2606
|
|
20231215,104000,5217414680,2605,2605,2605,2605,2939
|
|
20231215,103900,5209758585,2610,2605,2610,2605,1418
|
|
20231215,103800,5206061945,2605,2610,2610,2605,982
|
|
20231215,103700,5203500995,2605,2585,2620,2585,20256
|
|
20231215,103600,5150738410,2595,2585,2595,2585,2402
|
|
20231215,103500,5144519855,2585,2585,2590,2585,1401
|
|
20231215,103400,5140897120,2585,2590,2590,2585,2226
|
|
20231215,103300,5135137190,2590,2595,2595,2590,832
|
|
20231215,103200,5132981955,2595,2580,2595,2575,17159
|
|
20231215,103100,5088724590,2585,2585,2585,2580,1486
|
|
20231215,103000,5084884450,2585,2590,2595,2585,4047
|
|
20231215,102900,5074393095,2595,2590,2600,2590,15834
|
|
20231215,102800,5033306075,2585,2570,2600,2570,43569
|
|
20231215,102700,4920639115,2565,2575,2575,2565,2963
|
|
20231215,102600,4913011955,2575,2565,2575,2565,1521
|
|
20231215,102500,4909102030,2565,2570,2570,2555,3294
|
|
20231215,102400,4900673345,2570,2575,2575,2545,20408
|
|
20231215,102300,4848598200,2575,2585,2585,2555,25923
|
|
20231215,102200,4782089920,2585,2590,2595,2570,22326
|
|
20231215,102100,4724571910,2595,2575,2595,2570,20508
|
|
20231215,102000,4671604975,2570,2570,2570,2565,6288
|
|
20231215,101900,4655446815,2570,2565,2570,2560,4234
|
|
20231215,101800,4644597145,2565,2565,2570,2560,10651
|
|
20231215,101700,4617289670,2565,2565,2575,2565,14216
|
|
20231215,101600,4580812280,2565,2585,2585,2565,24852
|
|
20231215,101500,4516817725,2585,2585,2595,2580,7018
|
|
20231215,101400,4498675120,2585,2600,2600,2580,21297
|
|
20231215,101300,4443639460,2600,2595,2605,2590,8305
|
|
20231215,101200,4422110505,2595,2625,2625,2595,16958
|
|
20231215,101100,4377837820,2625,2620,2630,2615,6189
|
|
20231215,101000,4361599030,2620,2625,2630,2620,7933
|
|
20231215,100900,4340776385,2625,2605,2630,2605,14458
|
|
20231215,100800,4302895960,2605,2600,2610,2595,12134
|
|
20231215,100700,4271356950,2595,2600,2610,2595,9247
|
|
20231215,100600,4247307115,2600,2610,2615,2595,9722
|
|
20231215,100500,4222012965,2615,2635,2635,2595,55728
|
|
20231215,100400,4076465100,2630,2630,2640,2625,52892
|
|
20231215,100300,3937131415,2635,2620,2635,2620,31239
|
|
20231215,100200,3855023090,2625,2620,2625,2610,7134
|
|
20231215,100100,3836341895,2620,2625,2630,2615,6052
|
|
20231215,100000,3820477420,2625,2605,2630,2605,8351
|
|
20231215,095900,3798630980,2605,2630,2630,2605,20197
|
|
20231215,095800,3745851840,2630,2625,2635,2620,12256
|
|
20231215,095700,3713671825,2625,2635,2640,2620,41214
|
|
20231215,095600,3605190640,2635,2635,2635,2635,0
|
|
20231215,095500,3605190640,2635,2625,2635,2615,54620
|
|
20231215,095400,3461446655,2610,2615,2625,2610,13130
|
|
20231215,095300,3427108975,2615,2615,2620,2610,9448
|
|
20231215,095200,3402422780,2620,2615,2620,2610,12200
|
|
20231215,095100,3370540245,2620,2635,2635,2610,14346
|
|
20231215,095000,3332950780,2635,2595,2635,2595,105464
|
|
20231215,094900,3057097110,2595,2570,2595,2565,12020
|
|
20231215,094800,3026143975,2570,2575,2575,2570,7153
|
|
20231215,094700,3007754935,2570,2570,2585,2570,6508
|
|
20231215,094600,2990983630,2570,2570,2580,2570,18084
|
|
20231215,094500,2944491660,2570,2595,2595,2570,8242
|
|
20231215,094400,2923230015,2585,2585,2595,2585,4760
|
|
20231215,094300,2910911510,2590,2595,2600,2590,5878
|
|
20231215,094200,2895676355,2595,2605,2605,2590,5925
|
|
20231215,094100,2880279160,2600,2600,2605,2600,7521
|
|
20231215,094000,2860723660,2595,2595,2605,2590,12776
|
|
20231215,093900,2827498870,2590,2605,2605,2590,15261
|
|
20231215,093800,2787852885,2605,2610,2610,2600,8274
|
|
20231215,093700,2766292730,2615,2605,2615,2605,13373
|
|
20231215,093600,2731428595,2605,2615,2615,2600,4841
|
|
20231215,093500,2718815135,2600,2595,2615,2565,36322
|
|
20231215,093400,2624694700,2590,2615,2620,2590,15736
|
|
20231215,093300,2583655730,2620,2610,2625,2610,25179
|
|
20231215,093200,2517735445,2620,2600,2625,2595,21886
|
|
20231215,093100,2460525780,2600,2615,2635,2595,12074
|
|
20231215,093000,2429040790,2615,2575,2635,2575,95672
|
|
20231215,092900,2178883640,2585,2565,2585,2565,46765
|
|
20231215,092800,2058881895,2565,2570,2580,2565,15355
|
|
20231215,092700,2019471400,2570,2595,2600,2570,30804
|
|
20231215,092600,1939890160,2595,2595,2610,2590,12352
|
|
20231215,092500,1907809080,2590,2620,2620,2590,22402
|
|
20231215,092400,1849417340,2620,2590,2630,2590,60828
|
|
20231215,092300,1690413370,2585,2600,2600,2570,12794
|
|
20231215,092200,1657373005,2600,2590,2600,2580,28933
|
|
20231215,092100,1582390665,2590,2565,2590,2565,16219
|
|
20231215,092000,1540540910,2585,2570,2585,2555,29909
|
|
20231215,091900,1463601630,2565,2565,2585,2560,22018
|
|
20231215,091800,1407041555,2575,2575,2610,2565,98622
|
|
20231215,091700,1151499745,2575,2535,2590,2530,113406
|
|
20231215,091600,860998855,2535,2560,2565,2530,30118
|
|
20231215,091500,784193780,2555,2525,2565,2525,62755
|
|
20231215,091400,624720505,2520,2510,2525,2505,32754
|
|
20231215,091300,542221345,2505,2505,2515,2505,19215
|
|
20231215,091200,494014055,2505,2490,2510,2485,22620
|
|
20231215,091100,437549290,2480,2475,2490,2475,9665
|
|
20231215,091000,413534410,2475,2495,2500,2475,19617
|
|
20231215,090900,364723675,2500,2485,2500,2480,34056
|
|
20231215,090800,279980535,2490,2480,2490,2475,8451
|
|
20231215,090700,258976325,2480,2480,2490,2475,15032
|
|
20231215,090600,221687620,2480,2470,2485,2465,36160
|
|
20231215,090500,132236645,2470,2465,2475,2465,5018
|
|
20231215,090400,119837245,2470,2460,2470,2460,10987
|
|
20231215,090300,92725915,2455,2460,2470,2450,14731
|
|
20231215,090200,56471325,2465,2460,2465,2445,10464
|
|
20231215,090100,30775770,2460,2435,2465,2435,7428
|
|
20231215,090000,12558530,2435,2400,2435,2400,5214
|