599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,185500,21262377635,2060,2060,2060,2060,0
|
|
20231215,185400,21262377635,2060,2060,2060,2060,0
|
|
20231215,185300,21262377635,2060,2060,2060,2060,0
|
|
20231215,185200,21262377635,2060,2060,2060,2060,0
|
|
20231215,185100,21262377635,2060,2060,2060,2060,0
|
|
20231215,185000,21262377635,2060,2060,2060,2060,0
|
|
20231215,184900,21262377635,2060,2060,2060,2060,0
|
|
20231215,184800,21262377635,2060,2060,2060,2060,0
|
|
20231215,184700,21262377635,2060,2060,2060,2060,0
|
|
20231215,184600,21262377635,2060,2060,2060,2060,0
|
|
20231215,184500,21262377635,2060,2060,2060,2060,0
|
|
20231215,184400,21262377635,2060,2060,2060,2060,0
|
|
20231215,184300,21262377635,2060,2060,2060,2060,0
|
|
20231215,184200,21262377635,2060,2060,2060,2060,0
|
|
20231215,184100,21262377635,2060,2060,2060,2060,0
|
|
20231215,184000,21262377635,2060,2060,2060,2060,0
|
|
20231215,183900,21262377635,2060,2060,2060,2060,0
|
|
20231215,183800,21262377635,2060,2060,2060,2060,0
|
|
20231215,183700,21262377635,2060,2060,2060,2060,0
|
|
20231215,183600,21262377635,2060,2060,2060,2060,0
|
|
20231215,183500,21262377635,2060,2060,2060,2060,0
|
|
20231215,183400,21262377635,2060,2060,2060,2060,0
|
|
20231215,183300,21262377635,2060,2060,2060,2060,0
|
|
20231215,183200,21262377635,2060,2060,2060,2060,0
|
|
20231215,183100,21262377635,2060,2060,2060,2060,0
|
|
20231215,183000,21262377635,2060,2060,2060,2060,0
|
|
20231215,182900,21262377635,2060,2060,2060,2060,0
|
|
20231215,182800,21262377635,2060,2060,2060,2060,0
|
|
20231215,182700,21262377635,2060,2060,2060,2060,0
|
|
20231215,182600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,182500,21262377635,2060,2060,2060,2060,0
|
|
20231215,182400,21262377635,2060,2060,2060,2060,0
|
|
20231215,182300,21262377635,2060,2060,2060,2060,0
|
|
20231215,182200,21262377635,2060,2060,2060,2060,0
|
|
20231215,182100,21262377635,2060,2060,2060,2060,0
|
|
20231215,182000,21262377635,2060,2060,2060,2060,0
|
|
20231215,181900,21262377635,2060,2060,2060,2060,0
|
|
20231215,181800,21262377635,2060,2060,2060,2060,0
|
|
20231215,181700,21262377635,2060,2060,2060,2060,0
|
|
20231215,181600,21262377635,2060,2060,2060,2060,0
|
|
20231215,181500,21262377635,2060,2060,2060,2060,0
|
|
20231215,181400,21262377635,2060,2060,2060,2060,0
|
|
20231215,181300,21262377635,2060,2060,2060,2060,0
|
|
20231215,181200,21262377635,2060,2060,2060,2060,0
|
|
20231215,181100,21262377635,2060,2060,2060,2060,0
|
|
20231215,181000,21262377635,2060,2060,2060,2060,0
|
|
20231215,180900,21262377635,2060,2060,2060,2060,0
|
|
20231215,180800,21262377635,2060,2060,2060,2060,0
|
|
20231215,180700,21262377635,2060,2060,2060,2060,0
|
|
20231215,180600,21262377635,2060,2060,2060,2060,0
|
|
20231215,180500,21262377635,2060,2060,2060,2060,0
|
|
20231215,180400,21262377635,2060,2060,2060,2060,0
|
|
20231215,180300,21262377635,2060,2060,2060,2060,0
|
|
20231215,180200,21262377635,2060,2060,2060,2060,0
|
|
20231215,180100,21262377635,2060,2060,2060,2060,0
|
|
20231215,180000,21262377635,2060,2060,2060,2060,0
|
|
20231215,175900,21262377635,2060,2060,2060,2060,0
|
|
20231215,175800,21262377635,2060,2060,2060,2060,0
|
|
20231215,175700,21262377635,2060,2060,2060,2060,0
|
|
20231215,175600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,175500,21262377635,2060,2060,2060,2060,0
|
|
20231215,175400,21262377635,2060,2060,2060,2060,0
|
|
20231215,175300,21262377635,2060,2060,2060,2060,0
|
|
20231215,175200,21262377635,2060,2060,2060,2060,0
|
|
20231215,175100,21262377635,2060,2060,2060,2060,0
|
|
20231215,175000,21262377635,2060,2060,2060,2060,0
|
|
20231215,174900,21262377635,2060,2060,2060,2060,0
|
|
20231215,174800,21262377635,2060,2060,2060,2060,0
|
|
20231215,174700,21262377635,2060,2060,2060,2060,0
|
|
20231215,174600,21262377635,2060,2060,2060,2060,0
|
|
20231215,174500,21262377635,2060,2060,2060,2060,0
|
|
20231215,174400,21262377635,2060,2060,2060,2060,0
|
|
20231215,174300,21262377635,2060,2060,2060,2060,0
|
|
20231215,174200,21262377635,2060,2060,2060,2060,0
|
|
20231215,174100,21262377635,2060,2060,2060,2060,0
|
|
20231215,174000,21262377635,2060,2060,2060,2060,0
|
|
20231215,173900,21262377635,2060,2060,2060,2060,0
|
|
20231215,173800,21262377635,2060,2060,2060,2060,0
|
|
20231215,173700,21262377635,2060,2060,2060,2060,0
|
|
20231215,173600,21262377635,2060,2060,2060,2060,0
|
|
20231215,173500,21262377635,2060,2060,2060,2060,0
|
|
20231215,173400,21262377635,2060,2060,2060,2060,0
|
|
20231215,173300,21262377635,2060,2060,2060,2060,0
|
|
20231215,173200,21262377635,2060,2060,2060,2060,0
|
|
20231215,173100,21262377635,2060,2060,2060,2060,0
|
|
20231215,173000,21262377635,2060,2060,2060,2060,0
|
|
20231215,172900,21262377635,2060,2060,2060,2060,0
|
|
20231215,172800,21262377635,2060,2060,2060,2060,0
|
|
20231215,172700,21262377635,2060,2060,2060,2060,0
|
|
20231215,172600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,172500,21262377635,2060,2060,2060,2060,0
|
|
20231215,172400,21262377635,2060,2060,2060,2060,0
|
|
20231215,172300,21262377635,2060,2060,2060,2060,0
|
|
20231215,172200,21262377635,2060,2060,2060,2060,0
|
|
20231215,172100,21262377635,2060,2060,2060,2060,0
|
|
20231215,172000,21262377635,2060,2060,2060,2060,0
|
|
20231215,171900,21262377635,2060,2060,2060,2060,0
|
|
20231215,171800,21262377635,2060,2060,2060,2060,0
|
|
20231215,171700,21262377635,2060,2060,2060,2060,0
|
|
20231215,171600,21262377635,2060,2060,2060,2060,0
|
|
20231215,171500,21262377635,2060,2060,2060,2060,0
|
|
20231215,171400,21262377635,2060,2060,2060,2060,0
|
|
20231215,171300,21262377635,2060,2060,2060,2060,0
|
|
20231215,171200,21262377635,2060,2060,2060,2060,0
|
|
20231215,171100,21262377635,2060,2060,2060,2060,0
|
|
20231215,171000,21262377635,2060,2060,2060,2060,0
|
|
20231215,170900,21262377635,2060,2060,2060,2060,0
|
|
20231215,170800,21262377635,2060,2060,2060,2060,0
|
|
20231215,170700,21262377635,2060,2060,2060,2060,0
|
|
20231215,170600,21262377635,2060,2060,2060,2060,0
|
|
20231215,170500,21262377635,2060,2060,2060,2060,0
|
|
20231215,170400,21262377635,2060,2060,2060,2060,0
|
|
20231215,170300,21262377635,2060,2060,2060,2060,0
|
|
20231215,170200,21262377635,2060,2060,2060,2060,0
|
|
20231215,170100,21262377635,2060,2060,2060,2060,0
|
|
20231215,170000,21262377635,2060,2060,2060,2060,0
|
|
20231215,165900,21262377635,2060,2060,2060,2060,0
|
|
20231215,165800,21262377635,2060,2060,2060,2060,0
|
|
20231215,165700,21262377635,2060,2060,2060,2060,0
|
|
20231215,165600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,165500,21262377635,2060,2060,2060,2060,0
|
|
20231215,165400,21262377635,2060,2060,2060,2060,0
|
|
20231215,165300,21262377635,2060,2060,2060,2060,0
|
|
20231215,165200,21262377635,2060,2060,2060,2060,0
|
|
20231215,165100,21262377635,2060,2060,2060,2060,0
|
|
20231215,165000,21262377635,2060,2060,2060,2060,0
|
|
20231215,164900,21262377635,2060,2060,2060,2060,0
|
|
20231215,164800,21262377635,2060,2060,2060,2060,0
|
|
20231215,164700,21262377635,2060,2060,2060,2060,0
|
|
20231215,164600,21262377635,2060,2060,2060,2060,0
|
|
20231215,164500,21262377635,2060,2060,2060,2060,0
|
|
20231215,164400,21262377635,2060,2060,2060,2060,0
|
|
20231215,164300,21262377635,2060,2060,2060,2060,0
|
|
20231215,164200,21262377635,2060,2060,2060,2060,0
|
|
20231215,164100,21262377635,2060,2060,2060,2060,0
|
|
20231215,164000,21262377635,2060,2060,2060,2060,0
|
|
20231215,163900,21262377635,2060,2060,2060,2060,0
|
|
20231215,163800,21262377635,2060,2060,2060,2060,0
|
|
20231215,163700,21262377635,2060,2060,2060,2060,0
|
|
20231215,163600,21262377635,2060,2060,2060,2060,0
|
|
20231215,163500,21262377635,2060,2060,2060,2060,0
|
|
20231215,163400,21262377635,2060,2060,2060,2060,0
|
|
20231215,163300,21262377635,2060,2060,2060,2060,0
|
|
20231215,163200,21262377635,2060,2060,2060,2060,0
|
|
20231215,163100,21262377635,2060,2060,2060,2060,0
|
|
20231215,163000,21262377635,2060,2060,2060,2060,0
|
|
20231215,162900,21262377635,2060,2060,2060,2060,0
|
|
20231215,162800,21262377635,2060,2060,2060,2060,0
|
|
20231215,162700,21262377635,2060,2060,2060,2060,0
|
|
20231215,162600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,162500,21262377635,2060,2060,2060,2060,0
|
|
20231215,162400,21262377635,2060,2060,2060,2060,0
|
|
20231215,162300,21262377635,2060,2060,2060,2060,0
|
|
20231215,162200,21262377635,2060,2060,2060,2060,0
|
|
20231215,162100,21262377635,2060,2060,2060,2060,0
|
|
20231215,162000,21262377635,2060,2060,2060,2060,0
|
|
20231215,161900,21262377635,2060,2060,2060,2060,0
|
|
20231215,161800,21262377635,2060,2060,2060,2060,0
|
|
20231215,161700,21262377635,2060,2060,2060,2060,0
|
|
20231215,161600,21262377635,2060,2060,2060,2060,0
|
|
20231215,161500,21262377635,2060,2060,2060,2060,0
|
|
20231215,161400,21262377635,2060,2060,2060,2060,0
|
|
20231215,161300,21262377635,2060,2060,2060,2060,0
|
|
20231215,161200,21262377635,2060,2060,2060,2060,0
|
|
20231215,161100,21262377635,2060,2060,2060,2060,0
|
|
20231215,161000,21262377635,2060,2060,2060,2060,0
|
|
20231215,160900,21262377635,2060,2060,2060,2060,0
|
|
20231215,160800,21262377635,2060,2060,2060,2060,0
|
|
20231215,160700,21262377635,2060,2060,2060,2060,0
|
|
20231215,160600,21262377635,2060,2060,2060,2060,0
|
|
20231215,160500,21262377635,2060,2060,2060,2060,0
|
|
20231215,160400,21262377635,2060,2060,2060,2060,0
|
|
20231215,160300,21262377635,2060,2060,2060,2060,0
|
|
20231215,160200,21262377635,2060,2060,2060,2060,0
|
|
20231215,160100,21262377635,2060,2060,2060,2060,0
|
|
20231215,160000,21262377635,2060,2060,2060,2060,0
|
|
20231215,155900,21262377635,2060,2060,2060,2060,0
|
|
20231215,155800,21262377635,2060,2060,2060,2060,0
|
|
20231215,155700,21262377635,2060,2060,2060,2060,0
|
|
20231215,155600,21262377635,2060,2060,2060,2060,119631
|
|
20231215,155500,21262377635,2060,2060,2060,2060,0
|
|
20231215,155400,21262377635,2060,2060,2060,2060,0
|
|
20231215,155300,21262377635,2060,2060,2060,2060,0
|
|
20231215,155200,21262377635,2060,2060,2060,2060,0
|
|
20231215,155100,21262377635,2060,2060,2060,2060,0
|
|
20231215,155000,21262377635,2060,2060,2060,2060,0
|
|
20231215,154900,21262377635,2060,2060,2060,2060,0
|
|
20231215,154800,21262377635,2060,2060,2060,2060,0
|
|
20231215,154700,21262377635,2060,2060,2060,2060,0
|
|
20231215,154600,21262377635,2060,2060,2060,2060,0
|
|
20231215,154500,21262377635,2060,2060,2060,2060,0
|
|
20231215,154400,21262377635,2060,2060,2060,2060,0
|
|
20231215,154300,21262377635,2060,2060,2060,2060,0
|
|
20231215,154200,21262377635,2060,2060,2060,2060,0
|
|
20231215,154100,21262377635,2060,2060,2060,2060,0
|
|
20231215,154000,21262377635,2060,2060,2060,2060,0
|
|
20231215,153900,21262377635,2060,2060,2060,2060,0
|
|
20231215,153800,21262377635,2060,2060,2060,2060,0
|
|
20231215,153700,21262377635,2060,2060,2060,2060,0
|
|
20231215,153600,21262377635,2060,2060,2060,2060,0
|
|
20231215,153500,21262377635,2060,2060,2060,2060,0
|
|
20231215,153400,21262377635,2060,2060,2060,2060,0
|
|
20231215,153300,21262377635,2060,2060,2060,2060,0
|
|
20231215,153200,21262377635,2060,2060,2060,2060,0
|
|
20231215,153100,21262377635,2060,2060,2060,2060,0
|
|
20231215,153000,21262377635,2060,2060,2060,2060,119631
|
|
20231215,152900,21015937775,2050,2050,2050,2050,0
|
|
20231215,152800,21015937775,2050,2050,2050,2050,0
|
|
20231215,152700,21015937775,2050,2050,2050,2050,0
|
|
20231215,152600,21015937775,2050,2050,2050,2050,0
|
|
20231215,152500,21015937775,2050,2050,2050,2050,0
|
|
20231215,152400,21015937775,2050,2050,2050,2050,0
|
|
20231215,152300,21015937775,2050,2050,2050,2050,0
|
|
20231215,152200,21015937775,2050,2050,2050,2050,0
|
|
20231215,152100,21015937775,2050,2050,2050,2050,0
|
|
20231215,152000,21015937775,2050,2050,2050,2050,0
|
|
20231215,151900,21015937775,2050,2055,2065,2050,25824
|
|
20231215,151800,20962841510,2055,2055,2065,2055,7771
|
|
20231215,151700,20946852590,2060,2060,2065,2055,11390
|
|
20231215,151600,20923385325,2060,2060,2065,2055,32387
|
|
20231215,151500,20856783330,2060,2060,2065,2060,6110
|
|
20231215,151400,20844196080,2060,2055,2060,2055,4884
|
|
20231215,151300,20834158865,2055,2060,2060,2055,2630
|
|
20231215,151200,20828753570,2060,2055,2060,2055,12331
|
|
20231215,151100,20803401580,2055,2060,2060,2055,3074
|
|
20231215,151000,20797077725,2060,2060,2060,2060,1792
|
|
20231215,150900,20793386205,2060,2060,2065,2060,4416
|
|
20231215,150800,20784289100,2065,2060,2065,2060,11800
|
|
20231215,150700,20759922755,2060,2060,2065,2055,2061
|
|
20231215,150600,20755677080,2060,2060,2060,2060,5917
|
|
20231215,150500,20743488060,2060,2065,2065,2055,8951
|
|
20231215,150400,20725050435,2060,2060,2065,2060,7472
|
|
20231215,150300,20709657980,2060,2065,2065,2060,5646
|
|
20231215,150200,20698026720,2065,2060,2065,2060,345
|
|
20231215,150100,20697315580,2060,2065,2065,2060,1701
|
|
20231215,150000,20693811440,2065,2060,2065,2055,11514
|
|
20231215,145900,20670051520,2060,2060,2060,2055,9283
|
|
20231215,145800,20650929440,2060,2060,2065,2055,29436
|
|
20231215,145700,20590299160,2060,2060,2060,2060,6144
|
|
20231215,145600,20577642520,2060,2065,2065,2060,4676
|
|
20231215,145500,20568007650,2060,2065,2065,2060,5074
|
|
20231215,145400,20557544265,2060,2060,2065,2060,7381
|
|
20231215,145300,20542326185,2060,2065,2065,2060,11149
|
|
20231215,145200,20519349665,2060,2060,2065,2060,2970
|
|
20231215,145100,20513228865,2060,2065,2065,2060,4738
|
|
20231215,145000,20503450195,2065,2070,2070,2065,4862
|
|
20231215,144900,20493402375,2065,2065,2070,2065,7067
|
|
20231215,144800,20478808520,2065,2065,2065,2065,4379
|
|
20231215,144700,20469765885,2065,2070,2070,2065,2597
|
|
20231215,144600,20464398635,2070,2070,2070,2065,1236
|
|
20231215,144500,20461842675,2070,2070,2070,2065,5681
|
|
20231215,144400,20450103015,2065,2065,2070,2065,2099
|
|
20231215,144300,20445761775,2065,2065,2070,2065,3520
|
|
20231215,144200,20438486325,2065,2070,2075,2065,4885
|
|
20231215,144100,20428373995,2070,2065,2070,2065,13498
|
|
20231215,144000,20400476825,2065,2070,2070,2065,1722
|
|
20231215,143900,20396912800,2070,2070,2070,2070,1579
|
|
20231215,143800,20393644270,2070,2070,2070,2065,2388
|
|
20231215,143700,20388701860,2065,2065,2070,2065,7507
|
|
20231215,143600,20373190330,2065,2060,2070,2060,564
|
|
20231215,143500,20372028250,2060,2070,2070,2060,15343
|
|
20231215,143400,20340333400,2070,2070,2070,2065,3663
|
|
20231215,143300,20332753870,2070,2070,2070,2070,1687
|
|
20231215,143200,20329261780,2070,2065,2070,2065,4336
|
|
20231215,143100,20320298820,2065,2065,2070,2065,6836
|
|
20231215,143000,20306182475,2065,2070,2070,2065,6931
|
|
20231215,142900,20291854955,2065,2060,2070,2060,6912
|
|
20231215,142800,20277556195,2060,2065,2065,2060,5891
|
|
20231215,142700,20265392425,2065,2065,2070,2065,2356
|
|
20231215,142600,20260524510,2065,2065,2070,2065,2694
|
|
20231215,142500,20254954635,2070,2065,2070,2065,4374
|
|
20231215,142400,20245922190,2065,2070,2070,2065,771
|
|
20231215,142300,20244327335,2065,2070,2070,2065,3619
|
|
20231215,142200,20236849755,2070,2065,2070,2065,1168
|
|
20231215,142100,20234432500,2065,2070,2070,2065,1925
|
|
20231215,142000,20230453250,2070,2065,2070,2065,6957
|
|
20231215,141900,20216077760,2065,2065,2065,2065,329
|
|
20231215,141800,20215398375,2070,2070,2070,2065,4565
|
|
20231215,141700,20205968415,2065,2070,2070,2065,2422
|
|
20231215,141600,20200962445,2070,2070,2070,2070,916
|
|
20231215,141500,20199066325,2065,2070,2070,2065,8927
|
|
20231215,141400,20180631430,2065,2070,2070,2065,4535
|
|
20231215,141300,20171254440,2065,2070,2070,2065,2118
|
|
20231215,141200,20166875355,2070,2070,2070,2070,3950
|
|
20231215,141100,20158698855,2070,2070,2075,2070,4512
|
|
20231215,141000,20149355780,2070,2070,2075,2070,2881
|
|
20231215,140900,20143390400,2070,2070,2075,2070,5989
|
|
20231215,140800,20130993030,2070,2075,2075,2070,3101
|
|
20231215,140700,20124571360,2075,2070,2075,2070,772
|
|
20231215,140600,20122971710,2070,2075,2075,2070,4186
|
|
20231215,140500,20114291795,2075,2070,2075,2070,1152
|
|
20231215,140400,20111907040,2070,2065,2070,2065,12238
|
|
20231215,140300,20086609815,2065,2065,2070,2065,1208
|
|
20231215,140200,20084114400,2070,2065,2070,2065,3172
|
|
20231215,140100,20077560230,2070,2070,2070,2065,3357
|
|
20231215,140000,20070615995,2070,2070,2070,2065,2007
|
|
20231215,135900,20066461750,2070,2070,2070,2070,311
|
|
20231215,135800,20065817980,2070,2065,2070,2065,408
|
|
20231215,135700,20064973450,2065,2070,2070,2065,1416
|
|
20231215,135600,20062049380,2070,2060,2070,2060,5573
|
|
20231215,135500,20050541030,2060,2060,2065,2060,1868
|
|
20231215,135400,20046685815,2065,2065,2070,2060,8359
|
|
20231215,135300,20029426235,2070,2070,2075,2065,10287
|
|
20231215,135200,20008128025,2075,2080,2080,2070,12771
|
|
20231215,135100,19981627730,2075,2080,2080,2075,1420
|
|
20231215,135000,19978675305,2075,2080,2080,2075,2123
|
|
20231215,134900,19974265135,2075,2080,2080,2075,17965
|
|
20231215,134800,19936962415,2075,2075,2080,2075,9747
|
|
20231215,134700,19916704280,2080,2075,2080,2075,21762
|
|
20231215,134600,19871484270,2080,2070,2080,2070,8157
|
|
20231215,134500,19854552375,2075,2070,2075,2070,5428
|
|
20231215,134400,19843289875,2075,2070,2075,2065,2111
|
|
20231215,134300,19838917755,2070,2065,2075,2065,4751
|
|
20231215,134200,19829083765,2070,2065,2075,2065,2278
|
|
20231215,134100,19824368325,2070,2065,2070,2065,4351
|
|
20231215,134000,19815362475,2070,2070,2075,2065,6920
|
|
20231215,133900,19801038065,2070,2070,2070,2065,16254
|
|
20231215,133800,19767393785,2070,2070,2070,2065,855
|
|
20231215,133700,19765625885,2065,2060,2070,2060,21628
|
|
20231215,133600,19720962900,2065,2065,2065,2060,2194
|
|
20231215,133500,19716433390,2065,2060,2065,2060,1679
|
|
20231215,133400,19712974255,2060,2065,2065,2060,1621
|
|
20231215,133300,19709629240,2065,2060,2065,2060,1166
|
|
20231215,133200,19707222820,2060,2060,2060,2060,1451
|
|
20231215,133100,19704233760,2060,2065,2065,2060,2531
|
|
20231215,133000,19699018185,2060,2065,2065,2060,1911
|
|
20231215,132900,19695074475,2065,2065,2065,2060,6204
|
|
20231215,132800,19682283965,2065,2060,2065,2060,4284
|
|
20231215,132700,19673441650,2060,2060,2065,2060,730
|
|
20231215,132600,19671937715,2060,2060,2065,2055,6056
|
|
20231215,132500,19659473990,2055,2060,2065,2055,9924
|
|
20231215,132400,19639054860,2065,2060,2065,2060,30155
|
|
20231215,132300,19576923830,2060,2065,2065,2060,2788
|
|
20231215,132200,19571174105,2065,2060,2065,2060,81
|
|
20231215,132100,19571007100,2065,2060,2065,2060,775
|
|
20231215,132000,19569408890,2065,2065,2065,2060,7009
|
|
20231215,131900,19554958630,2065,2060,2065,2060,1502
|
|
20231215,131800,19551864420,2065,2065,2065,2060,800
|
|
20231215,131700,19550214745,2060,2065,2065,2060,535
|
|
20231215,131600,19549110975,2065,2065,2065,2060,2530
|
|
20231215,131500,19543894140,2065,2060,2065,2060,2697
|
|
20231215,131400,19538336340,2060,2060,2060,2055,9234
|
|
20231215,131300,19519316125,2060,2060,2060,2055,10351
|
|
20231215,131200,19498023805,2060,2060,2060,2055,947
|
|
20231215,131100,19496072990,2060,2065,2065,2055,10396
|
|
20231215,131000,19474706645,2065,2060,2065,2055,29925
|
|
20231215,130900,19413036475,2060,2065,2065,2060,7565
|
|
20231215,130800,19397419740,2070,2070,2070,2070,46
|
|
20231215,130700,19397324520,2070,2065,2070,2065,1721
|
|
20231215,130600,19393767050,2070,2065,2070,2065,4660
|
|
20231215,130500,19384142340,2065,2065,2065,2060,4176
|
|
20231215,130400,19375525715,2065,2070,2070,2060,264
|
|
20231215,130300,19374980825,2065,2060,2065,2060,11624
|
|
20231215,130200,19350978210,2065,2060,2065,2060,2847
|
|
20231215,130100,19345112820,2060,2065,2065,2060,2098
|
|
20231215,130000,19340790860,2060,2065,2065,2060,11426
|
|
20231215,125900,19317250970,2065,2065,2065,2060,3172
|
|
20231215,125800,19310716200,2060,2065,2065,2060,11402
|
|
20231215,125700,19287213810,2065,2065,2065,2060,3151
|
|
20231215,125600,19280710150,2065,2065,2070,2065,1026
|
|
20231215,125500,19278591390,2060,2065,2070,2060,5817
|
|
20231215,125400,19266600575,2065,2060,2070,2060,433
|
|
20231215,125300,19265706930,2060,2065,2070,2060,3440
|
|
20231215,125200,19258608800,2070,2065,2070,2065,144
|
|
20231215,125100,19258310970,2065,2065,2070,2060,25673
|
|
20231215,125000,19205310815,2070,2070,2070,2070,764
|
|
20231215,124900,19203729335,2070,2070,2070,2065,216
|
|
20231215,124800,19203282655,2070,2070,2070,2065,1196
|
|
20231215,124700,19200808465,2070,2065,2070,2065,2023
|
|
20231215,124600,19196630430,2070,2065,2070,2065,3408
|
|
20231215,124500,19189592765,2065,2070,2070,2065,2791
|
|
20231215,124400,19183825715,2070,2070,2070,2065,1796
|
|
20231215,124300,19180116335,2070,2070,2070,2065,4932
|
|
20231215,124200,19169931095,2070,2065,2070,2065,3245
|
|
20231215,124100,19163228470,2065,2070,2070,2065,1891
|
|
20231215,124000,19159321490,2070,2070,2070,2065,2068
|
|
20231215,123900,19155050190,2070,2075,2075,2065,2748
|
|
20231215,123800,19149360720,2075,2070,2075,2070,967
|
|
20231215,123700,19147356330,2075,2075,2075,2070,1210
|
|
20231215,123600,19144845980,2075,2070,2075,2070,3969
|
|
20231215,123500,19136629900,2070,2065,2070,2065,1200
|
|
20231215,123400,19134147395,2070,2060,2070,2060,5502
|
|
20231215,123300,19122789045,2065,2070,2070,2065,9050
|
|
20231215,123200,19104100660,2070,2075,2075,2065,15157
|
|
20231215,123100,19072737190,2075,2070,2075,2070,709
|
|
20231215,123000,19071269425,2070,2075,2080,2070,9408
|
|
20231215,122900,19051789620,2080,2075,2080,2075,4918
|
|
20231215,122800,19041582950,2080,2075,2080,2075,1275
|
|
20231215,122700,19038937105,2075,2080,2080,2075,1836
|
|
20231215,122600,19035124540,2080,2075,2080,2075,5879
|
|
20231215,122500,19022923205,2080,2080,2090,2075,15025
|
|
20231215,122400,18991697825,2080,2085,2090,2080,10325
|
|
20231215,122300,18970204640,2090,2085,2090,2085,14107
|
|
20231215,122200,18940784115,2085,2090,2095,2085,17704
|
|
20231215,122100,18903782865,2095,2090,2100,2090,33721
|
|
20231215,122000,18833225925,2100,2095,2100,2090,24712
|
|
20231215,121900,18781437220,2090,2090,2095,2090,9155
|
|
20231215,121800,18762258225,2095,2085,2095,2085,33196
|
|
20231215,121700,18692863415,2090,2085,2090,2085,8573
|
|
20231215,121600,18674948015,2090,2080,2095,2080,14373
|
|
20231215,121500,18644927845,2085,2085,2085,2075,9150
|
|
20231215,121400,18625868240,2075,2085,2085,2075,22804
|
|
20231215,121300,18578397610,2080,2075,2085,2075,11056
|
|
20231215,121200,18555394585,2080,2080,2080,2075,1629
|
|
20231215,121100,18552009140,2075,2085,2085,2075,21743
|
|
20231215,121000,18506779710,2080,2080,2085,2075,13344
|
|
20231215,120900,18479018100,2075,2075,2080,2070,3261
|
|
20231215,120800,18472250295,2070,2075,2080,2070,2791
|
|
20231215,120700,18466459585,2070,2070,2075,2070,1870
|
|
20231215,120600,18462579980,2075,2075,2080,2070,8208
|
|
20231215,120500,18445549900,2070,2070,2075,2070,4931
|
|
20231215,120400,18435318900,2075,2075,2075,2070,4929
|
|
20231215,120300,18425100255,2070,2075,2080,2070,14405
|
|
20231215,120200,18395208120,2080,2075,2080,2075,14170
|
|
20231215,120100,18365738950,2075,2070,2075,2065,7892
|
|
20231215,120000,18349380275,2065,2070,2070,2065,4501
|
|
20231215,115900,18340064170,2065,2070,2070,2065,6741
|
|
20231215,115800,18326116370,2065,2070,2070,2060,1264
|
|
20231215,115700,18323505830,2065,2065,2070,2060,37106
|
|
20231215,115600,18246952655,2065,2065,2065,2060,958
|
|
20231215,115500,18244974430,2065,2060,2065,2060,7571
|
|
20231215,115400,18229369880,2060,2065,2065,2060,2908
|
|
20231215,115300,18223372000,2065,2065,2065,2060,1597
|
|
20231215,115200,18220075045,2065,2065,2065,2060,1233
|
|
20231215,115100,18217528905,2065,2065,2065,2060,6697
|
|
20231215,115000,18203725255,2065,2060,2070,2060,4099
|
|
20231215,114900,18195252630,2060,2070,2070,2060,7432
|
|
20231215,114800,18179904165,2070,2070,2070,2070,2168
|
|
20231215,114700,18175416405,2065,2070,2075,2065,4932
|
|
20231215,114600,18165217885,2070,2065,2075,2065,13540
|
|
20231215,114500,18137190200,2070,2065,2070,2065,1712
|
|
20231215,114400,18133649255,2070,2070,2070,2065,5097
|
|
20231215,114300,18123098480,2070,2065,2070,2060,13206
|
|
20231215,114200,18095852865,2060,2065,2065,2060,11227
|
|
20231215,114100,18072709670,2065,2065,2065,2060,7724
|
|
20231215,114000,18056795390,2065,2060,2065,2060,7458
|
|
20231215,113900,18041427780,2060,2065,2065,2060,449
|
|
20231215,113800,18040501260,2065,2065,2065,2060,4849
|
|
20231215,113700,18030493330,2065,2065,2065,2060,2458
|
|
20231215,113600,18025417600,2065,2070,2070,2060,13726
|
|
20231215,113500,17997136190,2070,2070,2070,2065,80
|
|
20231215,113400,17996970820,2070,2065,2070,2065,10710
|
|
20231215,113300,17974822890,2070,2070,2070,2065,9129
|
|
20231215,113200,17955948195,2070,2070,2070,2065,7540
|
|
20231215,113100,17940340405,2065,2070,2070,2065,1602
|
|
20231215,113000,17937030400,2070,2070,2070,2065,5426
|
|
20231215,112900,17925824125,2070,2065,2070,2065,1710
|
|
20231215,112800,17922287390,2070,2065,2070,2065,5431
|
|
20231215,112700,17911065135,2070,2065,2070,2065,9566
|
|
20231215,112600,17891308465,2070,2065,2070,2060,17740
|
|
20231215,112500,17854668570,2070,2060,2070,2060,4066
|
|
20231215,112400,17846266190,2065,2070,2070,2060,3909
|
|
20231215,112300,17838204425,2070,2065,2070,2055,24991
|
|
20231215,112200,17786629665,2070,2080,2080,2055,125129
|
|
20231215,112100,17528467400,2080,2075,2080,2075,5136
|
|
20231215,112000,17517798635,2075,2080,2080,2070,27079
|
|
20231215,111900,17461626670,2080,2085,2090,2070,64505
|
|
20231215,111800,17327770305,2085,2090,2090,2085,8487
|
|
20231215,111700,17310070255,2090,2090,2095,2090,10722
|
|
20231215,111600,17287661270,2095,2095,2100,2090,6483
|
|
20231215,111500,17274081385,2100,2100,2100,2095,494
|
|
20231215,111400,17273046350,2100,2100,2100,2095,57
|
|
20231215,111300,17272926710,2100,2100,2100,2095,630
|
|
20231215,111200,17271604005,2100,2095,2100,2095,2989
|
|
20231215,111100,17265341360,2100,2095,2100,2090,17349
|
|
20231215,111000,17229076230,2095,2100,2100,2090,21551
|
|
20231215,110900,17183941595,2100,2095,2100,2095,6179
|
|
20231215,110800,17170994680,2100,2105,2105,2100,16469
|
|
20231215,110700,17136378010,2110,2110,2110,2105,9144
|
|
20231215,110600,17117125565,2110,2110,2110,2105,3137
|
|
20231215,110500,17110507695,2110,2110,2115,2105,36202
|
|
20231215,110400,17034090280,2115,2110,2115,2105,19748
|
|
20231215,110300,16992414680,2105,2100,2115,2100,27183
|
|
20231215,110200,16935037535,2105,2105,2115,2095,63786
|
|
20231215,110100,16800864930,2110,2100,2110,2095,27366
|
|
20231215,110000,16743320695,2100,2090,2100,2085,24549
|
|
20231215,105900,16691895210,2085,2090,2090,2080,3607
|
|
20231215,105800,16684374460,2090,2075,2090,2075,30771
|
|
20231215,105700,16620411820,2075,2080,2085,2075,29603
|
|
20231215,105600,16558892020,2080,2080,2085,2080,14616
|
|
20231215,105500,16528487425,2080,2090,2090,2080,45097
|
|
20231215,105400,16434533010,2090,2090,2095,2085,17620
|
|
20231215,105300,16397712030,2090,2095,2095,2090,6959
|
|
20231215,105200,16383158980,2090,2090,2095,2090,2393
|
|
20231215,105100,16378156800,2090,2095,2095,2090,7884
|
|
20231215,105000,16361671330,2095,2095,2100,2090,6050
|
|
20231215,104900,16348998100,2095,2095,2095,2090,4845
|
|
20231215,104800,16338850385,2095,2090,2095,2090,2665
|
|
20231215,104700,16333271300,2090,2090,2095,2090,6371
|
|
20231215,104600,16319934510,2090,2095,2095,2090,154
|
|
20231215,104500,16319611895,2095,2095,2095,2085,20959
|
|
20231215,104400,16275805990,2090,2095,2095,2090,1623
|
|
20231215,104300,16272412910,2090,2090,2095,2090,7439
|
|
20231215,104200,16256846865,2095,2095,2095,2090,4379
|
|
20231215,104100,16247674155,2095,2095,2095,2090,4131
|
|
20231215,104000,16239021880,2095,2090,2095,2090,1429
|
|
20231215,103900,16236034485,2090,2095,2095,2090,815
|
|
20231215,103800,16234327365,2095,2090,2095,2085,12914
|
|
20231215,103700,16207335895,2085,2090,2095,2085,34389
|
|
20231215,103600,16135521525,2085,2095,2095,2085,12800
|
|
20231215,103500,16108781750,2095,2085,2095,2085,12095
|
|
20231215,103400,16083507085,2090,2095,2095,2085,7254
|
|
20231215,103300,16068348370,2090,2090,2095,2090,8370
|
|
20231215,103200,16050846310,2095,2100,2100,2090,7203
|
|
20231215,103100,16035749485,2100,2100,2105,2100,6695
|
|
20231215,103000,16021678700,2100,2090,2100,2085,45520
|
|
20231215,102900,15926492505,2090,2095,2095,2090,40235
|
|
20231215,102800,15842373770,2095,2105,2110,2095,46848
|
|
20231215,102700,15743960865,2105,2110,2110,2105,6290
|
|
20231215,102600,15730705235,2110,2110,2110,2105,5081
|
|
20231215,102500,15720003525,2110,2105,2110,2100,19698
|
|
20231215,102400,15678544600,2105,2095,2105,2095,24339
|
|
20231215,102300,15627364775,2100,2105,2110,2090,147351
|
|
20231215,102200,15318432605,2110,2120,2120,2105,87042
|
|
20231215,102100,15135006235,2115,2120,2120,2110,7358
|
|
20231215,102000,15119435140,2120,2120,2120,2115,8051
|
|
20231215,101900,15102381960,2120,2110,2120,2110,47712
|
|
20231215,101800,15001653540,2110,2120,2120,2110,53952
|
|
20231215,101700,14887564120,2120,2125,2125,2120,20583
|
|
20231215,101600,14843922760,2120,2120,2125,2120,13969
|
|
20231215,101500,14814299450,2125,2120,2125,2120,12818
|
|
20231215,101400,14787089615,2120,2125,2125,2120,16182
|
|
20231215,101300,14752766875,2120,2120,2125,2120,5689
|
|
20231215,101200,14740683660,2120,2125,2125,2120,15431
|
|
20231215,101100,14707943700,2125,2120,2130,2120,23207
|
|
20231215,101000,14658645190,2125,2120,2125,2120,34342
|
|
20231215,100900,14585755015,2120,2135,2135,2120,125294
|
|
20231215,100800,14319344840,2135,2145,2145,2135,56170
|
|
20231215,100700,14199266115,2140,2150,2155,2140,27161
|
|
20231215,100600,14140956610,2150,2155,2155,2150,20015
|
|
20231215,100500,14097918385,2155,2155,2155,2150,14027
|
|
20231215,100400,14067697830,2155,2155,2160,2150,28177
|
|
20231215,100300,14006968785,2155,2160,2160,2155,18746
|
|
20231215,100200,13966536545,2160,2155,2160,2150,43451
|
|
20231215,100100,13872943445,2150,2140,2155,2140,24332
|
|
20231215,100000,13820692800,2145,2145,2145,2140,16593
|
|
20231215,095900,13785146965,2140,2140,2145,2140,28977
|
|
20231215,095800,13723119645,2145,2150,2150,2140,26817
|
|
20231215,095700,13665541805,2145,2140,2150,2140,20809
|
|
20231215,095600,13620894940,2145,2140,2150,2140,22270
|
|
20231215,095500,13573133885,2140,2145,2150,2135,56205
|
|
20231215,095400,13452727740,2150,2150,2155,2145,41360
|
|
20231215,095300,13363748520,2155,2155,2155,2150,9855
|
|
20231215,095200,13342519900,2150,2160,2170,2150,42357
|
|
20231215,095100,13251079445,2165,2170,2175,2160,99255
|
|
20231215,095000,13035725485,2170,2150,2170,2145,158977
|
|
20231215,094900,12692167225,2150,2155,2155,2145,53762
|
|
20231215,094800,12576542725,2155,2145,2160,2145,89868
|
|
20231215,094700,12382982920,2150,2140,2150,2140,36369
|
|
20231215,094600,12304918615,2145,2145,2145,2140,11369
|
|
20231215,094500,12280549825,2140,2125,2145,2125,82840
|
|
20231215,094400,12103651855,2125,2135,2135,2125,25871
|
|
20231215,094300,12048552945,2130,2135,2135,2130,25978
|
|
20231215,094200,11993175500,2130,2135,2140,2130,28993
|
|
20231215,094100,11931373700,2135,2140,2145,2130,42295
|
|
20231215,094000,11840961645,2140,2130,2140,2130,19683
|
|
20231215,093900,11798852320,2140,2135,2140,2130,39015
|
|
20231215,093800,11715658760,2140,2140,2140,2130,20123
|
|
20231215,093700,11672738505,2140,2130,2145,2125,53642
|
|
20231215,093600,11558317810,2130,2135,2140,2130,49760
|
|
20231215,093500,11452125340,2135,2150,2150,2130,75183
|
|
20231215,093400,11291335575,2150,2155,2155,2145,26720
|
|
20231215,093300,11233890210,2155,2150,2155,2145,14569
|
|
20231215,093200,11202562115,2150,2150,2155,2145,17788
|
|
20231215,093100,11164317130,2150,2145,2150,2140,11189
|
|
20231215,093000,11140328075,2140,2145,2150,2140,17748
|
|
20231215,092900,11102315965,2145,2145,2150,2140,15347
|
|
20231215,092800,11069446990,2150,2140,2150,2135,63183
|
|
20231215,092700,10934179105,2140,2150,2155,2140,37904
|
|
20231215,092600,10852829195,2150,2160,2160,2150,68361
|
|
20231215,092500,10705391775,2160,2160,2165,2155,100251
|
|
20231215,092400,10488788290,2155,2150,2160,2145,53104
|
|
20231215,092300,10374414715,2145,2145,2150,2140,47632
|
|
20231215,092200,10272180175,2140,2135,2145,2130,23403
|
|
20231215,092100,10222209010,2130,2130,2140,2130,35609
|
|
20231215,092000,10146295575,2130,2140,2145,2130,71759
|
|
20231215,091900,9992911515,2140,2155,2155,2135,66815
|
|
20231215,091800,9849609235,2155,2145,2165,2140,127042
|
|
20231215,091700,9576026090,2145,2140,2150,2140,40533
|
|
20231215,091600,9489094835,2140,2125,2140,2120,68766
|
|
20231215,091500,9342628130,2125,2145,2145,2120,178622
|
|
20231215,091400,8961757490,2140,2155,2155,2140,54421
|
|
20231215,091300,8844886910,2150,2135,2155,2135,83302
|
|
20231215,091200,8666399000,2135,2150,2155,2135,67258
|
|
20231215,091100,8522323620,2150,2150,2155,2140,240908
|
|
20231215,091000,8005167490,2155,2165,2170,2150,135734
|
|
20231215,090900,7712289160,2170,2160,2185,2155,178267
|
|
20231215,090800,7324496925,2160,2165,2165,2155,134445
|
|
20231215,090700,7034268435,2165,2155,2165,2145,199288
|
|
20231215,090600,6604816810,2155,2190,2190,2155,196223
|
|
20231215,090500,6178002905,2190,2180,2195,2170,116964
|
|
20231215,090400,5922656935,2195,2180,2205,2175,476522
|
|
20231215,090300,4879732200,2180,2185,2190,2175,233385
|
|
20231215,090200,4370723150,2190,2215,2230,2180,537296
|
|
20231215,090100,3181403910,2215,2175,2225,2160,918388
|
|
20231215,090000,1163587215,2165,2080,2185,2075,545859
|