601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,185700,4882465523,2125,2125,2125,2125,0
|
|
20231213,185600,4882465523,2125,2125,2125,2125,0
|
|
20231213,185500,4882465523,2125,2125,2125,2125,0
|
|
20231213,185400,4882465523,2125,2125,2125,2125,0
|
|
20231213,185300,4882465523,2125,2125,2125,2125,0
|
|
20231213,185200,4882465523,2125,2125,2125,2125,0
|
|
20231213,185100,4882465523,2125,2125,2125,2125,0
|
|
20231213,185000,4882465523,2125,2125,2125,2125,0
|
|
20231213,184900,4882465523,2125,2125,2125,2125,0
|
|
20231213,184800,4882465523,2125,2125,2125,2125,0
|
|
20231213,184700,4882465523,2125,2125,2125,2125,0
|
|
20231213,184600,4882465523,2125,2125,2125,2125,0
|
|
20231213,184500,4882465523,2125,2125,2125,2125,0
|
|
20231213,184400,4882465523,2125,2125,2125,2125,0
|
|
20231213,184300,4882465523,2125,2125,2125,2125,0
|
|
20231213,184200,4882465523,2125,2125,2125,2125,0
|
|
20231213,184100,4882465523,2125,2125,2125,2125,0
|
|
20231213,184000,4882465523,2125,2125,2125,2125,0
|
|
20231213,183900,4882465523,2125,2125,2125,2125,0
|
|
20231213,183800,4882465523,2125,2125,2125,2125,0
|
|
20231213,183700,4882465523,2125,2125,2125,2125,0
|
|
20231213,183600,4882465523,2125,2125,2125,2125,0
|
|
20231213,183500,4882465523,2125,2125,2125,2125,0
|
|
20231213,183400,4882465523,2125,2125,2125,2125,0
|
|
20231213,183300,4882465523,2125,2125,2125,2125,0
|
|
20231213,183200,4882465523,2125,2125,2125,2125,0
|
|
20231213,183100,4882465523,2125,2125,2125,2125,0
|
|
20231213,183000,4882465523,2125,2125,2125,2125,0
|
|
20231213,182900,4882465523,2125,2125,2125,2125,0
|
|
20231213,182800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,182700,4882465523,2125,2125,2125,2125,0
|
|
20231213,182600,4882465523,2125,2125,2125,2125,0
|
|
20231213,182500,4882465523,2125,2125,2125,2125,0
|
|
20231213,182400,4882465523,2125,2125,2125,2125,0
|
|
20231213,182300,4882465523,2125,2125,2125,2125,0
|
|
20231213,182200,4882465523,2125,2125,2125,2125,0
|
|
20231213,182100,4882465523,2125,2125,2125,2125,0
|
|
20231213,182000,4882465523,2125,2125,2125,2125,0
|
|
20231213,181900,4882465523,2125,2125,2125,2125,0
|
|
20231213,181800,4882465523,2125,2125,2125,2125,0
|
|
20231213,181700,4882465523,2125,2125,2125,2125,0
|
|
20231213,181600,4882465523,2125,2125,2125,2125,0
|
|
20231213,181500,4882465523,2125,2125,2125,2125,0
|
|
20231213,181400,4882465523,2125,2125,2125,2125,0
|
|
20231213,181300,4882465523,2125,2125,2125,2125,0
|
|
20231213,181200,4882465523,2125,2125,2125,2125,0
|
|
20231213,181100,4882465523,2125,2125,2125,2125,0
|
|
20231213,181000,4882465523,2125,2125,2125,2125,0
|
|
20231213,180900,4882465523,2125,2125,2125,2125,0
|
|
20231213,180800,4882465523,2125,2125,2125,2125,0
|
|
20231213,180700,4882465523,2125,2125,2125,2125,0
|
|
20231213,180600,4882465523,2125,2125,2125,2125,0
|
|
20231213,180500,4882465523,2125,2125,2125,2125,0
|
|
20231213,180400,4882465523,2125,2125,2125,2125,0
|
|
20231213,180300,4882465523,2125,2125,2125,2125,0
|
|
20231213,180200,4882465523,2125,2125,2125,2125,0
|
|
20231213,180100,4882465523,2125,2125,2125,2125,0
|
|
20231213,180000,4882465523,2125,2125,2125,2125,0
|
|
20231213,175900,4882465523,2125,2125,2125,2125,0
|
|
20231213,175800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,175700,4882465523,2125,2125,2125,2125,0
|
|
20231213,175600,4882465523,2125,2125,2125,2125,0
|
|
20231213,175500,4882465523,2125,2125,2125,2125,0
|
|
20231213,175400,4882465523,2125,2125,2125,2125,0
|
|
20231213,175300,4882465523,2125,2125,2125,2125,0
|
|
20231213,175200,4882465523,2125,2125,2125,2125,0
|
|
20231213,175100,4882465523,2125,2125,2125,2125,0
|
|
20231213,175000,4882465523,2125,2125,2125,2125,0
|
|
20231213,174900,4882465523,2125,2125,2125,2125,0
|
|
20231213,174800,4882465523,2125,2125,2125,2125,0
|
|
20231213,174700,4882465523,2125,2125,2125,2125,0
|
|
20231213,174600,4882465523,2125,2125,2125,2125,0
|
|
20231213,174500,4882465523,2125,2125,2125,2125,0
|
|
20231213,174400,4882465523,2125,2125,2125,2125,0
|
|
20231213,174300,4882465523,2125,2125,2125,2125,0
|
|
20231213,174200,4882465523,2125,2125,2125,2125,0
|
|
20231213,174100,4882465523,2125,2125,2125,2125,0
|
|
20231213,174000,4882465523,2125,2125,2125,2125,0
|
|
20231213,173900,4882465523,2125,2125,2125,2125,0
|
|
20231213,173800,4882465523,2125,2125,2125,2125,0
|
|
20231213,173700,4882465523,2125,2125,2125,2125,0
|
|
20231213,173600,4882465523,2125,2125,2125,2125,0
|
|
20231213,173500,4882465523,2125,2125,2125,2125,0
|
|
20231213,173400,4882465523,2125,2125,2125,2125,0
|
|
20231213,173300,4882465523,2125,2125,2125,2125,0
|
|
20231213,173200,4882465523,2125,2125,2125,2125,0
|
|
20231213,173100,4882465523,2125,2125,2125,2125,0
|
|
20231213,173000,4882465523,2125,2125,2125,2125,0
|
|
20231213,172900,4882465523,2125,2125,2125,2125,0
|
|
20231213,172800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,172700,4882465523,2125,2125,2125,2125,0
|
|
20231213,172600,4882465523,2125,2125,2125,2125,0
|
|
20231213,172500,4882465523,2125,2125,2125,2125,0
|
|
20231213,172400,4882465523,2125,2125,2125,2125,0
|
|
20231213,172300,4882465523,2125,2125,2125,2125,0
|
|
20231213,172200,4882465523,2125,2125,2125,2125,0
|
|
20231213,172100,4882465523,2125,2125,2125,2125,0
|
|
20231213,172000,4882465523,2125,2125,2125,2125,0
|
|
20231213,171900,4882465523,2125,2125,2125,2125,0
|
|
20231213,171800,4882465523,2125,2125,2125,2125,0
|
|
20231213,171700,4882465523,2125,2125,2125,2125,0
|
|
20231213,171600,4882465523,2125,2125,2125,2125,0
|
|
20231213,171500,4882465523,2125,2125,2125,2125,0
|
|
20231213,171400,4882465523,2125,2125,2125,2125,0
|
|
20231213,171300,4882465523,2125,2125,2125,2125,0
|
|
20231213,171200,4882465523,2125,2125,2125,2125,0
|
|
20231213,171100,4882465523,2125,2125,2125,2125,0
|
|
20231213,171000,4882465523,2125,2125,2125,2125,0
|
|
20231213,170900,4882465523,2125,2125,2125,2125,0
|
|
20231213,170800,4882465523,2125,2125,2125,2125,0
|
|
20231213,170700,4882465523,2125,2125,2125,2125,0
|
|
20231213,170600,4882465523,2125,2125,2125,2125,0
|
|
20231213,170500,4882465523,2125,2125,2125,2125,0
|
|
20231213,170400,4882465523,2125,2125,2125,2125,0
|
|
20231213,170300,4882465523,2125,2125,2125,2125,0
|
|
20231213,170200,4882465523,2125,2125,2125,2125,0
|
|
20231213,170100,4882465523,2125,2125,2125,2125,0
|
|
20231213,170000,4882465523,2125,2125,2125,2125,0
|
|
20231213,165900,4882465523,2125,2125,2125,2125,0
|
|
20231213,165800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,165700,4882465523,2125,2125,2125,2125,0
|
|
20231213,165600,4882465523,2125,2125,2125,2125,0
|
|
20231213,165500,4882465523,2125,2125,2125,2125,0
|
|
20231213,165400,4882465523,2125,2125,2125,2125,0
|
|
20231213,165300,4882465523,2125,2125,2125,2125,0
|
|
20231213,165200,4882465523,2125,2125,2125,2125,0
|
|
20231213,165100,4882465523,2125,2125,2125,2125,0
|
|
20231213,165000,4882465523,2125,2125,2125,2125,0
|
|
20231213,164900,4882465523,2125,2125,2125,2125,0
|
|
20231213,164800,4882465523,2125,2125,2125,2125,0
|
|
20231213,164700,4882465523,2125,2125,2125,2125,0
|
|
20231213,164600,4882465523,2125,2125,2125,2125,0
|
|
20231213,164500,4882465523,2125,2125,2125,2125,0
|
|
20231213,164400,4882465523,2125,2125,2125,2125,0
|
|
20231213,164300,4882465523,2125,2125,2125,2125,0
|
|
20231213,164200,4882465523,2125,2125,2125,2125,0
|
|
20231213,164100,4882465523,2125,2125,2125,2125,0
|
|
20231213,164000,4882465523,2125,2125,2125,2125,0
|
|
20231213,163900,4882465523,2125,2125,2125,2125,0
|
|
20231213,163800,4882465523,2125,2125,2125,2125,0
|
|
20231213,163700,4882465523,2125,2125,2125,2125,0
|
|
20231213,163600,4882465523,2125,2125,2125,2125,0
|
|
20231213,163500,4882465523,2125,2125,2125,2125,0
|
|
20231213,163400,4882465523,2125,2125,2125,2125,0
|
|
20231213,163300,4882465523,2125,2125,2125,2125,0
|
|
20231213,163200,4882465523,2125,2125,2125,2125,0
|
|
20231213,163100,4882465523,2125,2125,2125,2125,0
|
|
20231213,163000,4882465523,2125,2125,2125,2125,0
|
|
20231213,162900,4882465523,2125,2125,2125,2125,0
|
|
20231213,162800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,162700,4882465523,2125,2125,2125,2125,0
|
|
20231213,162600,4882465523,2125,2125,2125,2125,0
|
|
20231213,162500,4882465523,2125,2125,2125,2125,0
|
|
20231213,162400,4882465523,2125,2125,2125,2125,0
|
|
20231213,162300,4882465523,2125,2125,2125,2125,0
|
|
20231213,162200,4882465523,2125,2125,2125,2125,0
|
|
20231213,162100,4882465523,2125,2125,2125,2125,0
|
|
20231213,162000,4882465523,2125,2125,2125,2125,0
|
|
20231213,161900,4882465523,2125,2125,2125,2125,0
|
|
20231213,161800,4882465523,2125,2125,2125,2125,0
|
|
20231213,161700,4882465523,2125,2125,2125,2125,0
|
|
20231213,161600,4882465523,2125,2125,2125,2125,0
|
|
20231213,161500,4882465523,2125,2125,2125,2125,0
|
|
20231213,161400,4882465523,2125,2125,2125,2125,0
|
|
20231213,161300,4882465523,2125,2125,2125,2125,0
|
|
20231213,161200,4882465523,2125,2125,2125,2125,0
|
|
20231213,161100,4882465523,2125,2125,2125,2125,0
|
|
20231213,161000,4882465523,2125,2125,2125,2125,0
|
|
20231213,160900,4882465523,2125,2125,2125,2125,0
|
|
20231213,160800,4882465523,2125,2125,2125,2125,0
|
|
20231213,160700,4882465523,2125,2125,2125,2125,0
|
|
20231213,160600,4882465523,2125,2125,2125,2125,0
|
|
20231213,160500,4882465523,2125,2125,2125,2125,0
|
|
20231213,160400,4882465523,2125,2125,2125,2125,0
|
|
20231213,160300,4882465523,2125,2125,2125,2125,0
|
|
20231213,160200,4882465523,2125,2125,2125,2125,0
|
|
20231213,160100,4882465523,2125,2125,2125,2125,0
|
|
20231213,160000,4882465523,2125,2125,2125,2125,0
|
|
20231213,155900,4882465523,2125,2125,2125,2125,0
|
|
20231213,155800,4882465523,2125,2125,2125,2125,30652
|
|
20231213,155700,4882465523,2125,2125,2125,2125,0
|
|
20231213,155600,4882465523,2125,2125,2125,2125,0
|
|
20231213,155500,4882465523,2125,2125,2125,2125,0
|
|
20231213,155400,4882465523,2125,2125,2125,2125,0
|
|
20231213,155300,4882465523,2125,2125,2125,2125,0
|
|
20231213,155200,4882465523,2125,2125,2125,2125,0
|
|
20231213,155100,4882465523,2125,2125,2125,2125,0
|
|
20231213,155000,4882465523,2125,2125,2125,2125,0
|
|
20231213,154900,4882465523,2125,2125,2125,2125,0
|
|
20231213,154800,4882465523,2125,2125,2125,2125,0
|
|
20231213,154700,4882465523,2125,2125,2125,2125,0
|
|
20231213,154600,4882465523,2125,2125,2125,2125,0
|
|
20231213,154500,4882465523,2125,2125,2125,2125,0
|
|
20231213,154400,4882465523,2125,2125,2125,2125,0
|
|
20231213,154300,4882465523,2125,2125,2125,2125,0
|
|
20231213,154200,4882465523,2125,2125,2125,2125,0
|
|
20231213,154100,4882465523,2125,2125,2125,2125,0
|
|
20231213,154000,4882465523,2125,2125,2125,2125,0
|
|
20231213,153900,4882465523,2125,2125,2125,2125,0
|
|
20231213,153800,4882465523,2125,2125,2125,2125,0
|
|
20231213,153700,4882465523,2125,2125,2125,2125,0
|
|
20231213,153600,4882465523,2125,2125,2125,2125,0
|
|
20231213,153500,4882465523,2125,2125,2125,2125,0
|
|
20231213,153400,4882465523,2125,2125,2125,2125,0
|
|
20231213,153300,4882465523,2125,2125,2125,2125,0
|
|
20231213,153200,4882465523,2125,2125,2125,2125,0
|
|
20231213,153100,4882465523,2125,2125,2125,2125,0
|
|
20231213,153000,4882465523,2125,2125,2125,2125,30652
|
|
20231213,152900,4817330023,2110,2110,2110,2110,0
|
|
20231213,152800,4817330023,2110,2110,2110,2110,0
|
|
20231213,152700,4817330023,2110,2110,2110,2110,0
|
|
20231213,152600,4817330023,2110,2110,2110,2110,0
|
|
20231213,152500,4817330023,2110,2110,2110,2110,0
|
|
20231213,152400,4817330023,2110,2110,2110,2110,0
|
|
20231213,152300,4817330023,2110,2110,2110,2110,0
|
|
20231213,152200,4817330023,2110,2110,2110,2110,0
|
|
20231213,152100,4817330023,2110,2110,2110,2110,0
|
|
20231213,152000,4817330023,2110,2110,2110,2110,0
|
|
20231213,151900,4817330023,2110,2120,2120,2110,8130
|
|
20231213,151800,4800141953,2120,2120,2120,2110,6987
|
|
20231213,151700,4785362713,2115,2115,2125,2110,14621
|
|
20231213,151600,4754406218,2115,2105,2115,2105,4483
|
|
20231213,151500,4744959133,2110,2110,2110,2110,183
|
|
20231213,151400,4744573003,2105,2110,2115,2105,6128
|
|
20231213,151300,4731634738,2110,2105,2110,2100,22815
|
|
20231213,151200,4683673103,2105,2105,2105,2100,2018
|
|
20231213,151100,4679432193,2100,2095,2100,2095,7509
|
|
20231213,151000,4663663318,2095,2095,2100,2090,8161
|
|
20231213,150900,4646527048,2090,2090,2095,2090,1129
|
|
20231213,150800,4644163743,2090,2090,2090,2090,2000
|
|
20231213,150700,4639983743,2090,2090,2095,2090,2223
|
|
20231213,150600,4635337658,2100,2100,2100,2100,0
|
|
20231213,150500,4635337658,2100,2095,2100,2090,7550
|
|
20231213,150400,4619544003,2095,2090,2095,2090,232
|
|
20231213,150300,4619057968,2095,2090,2100,2090,1142
|
|
20231213,150200,4616666628,2095,2085,2095,2085,8665
|
|
20231213,150100,4598562768,2085,2085,2085,2085,1251
|
|
20231213,150000,4595954433,2090,2090,2090,2080,893
|
|
20231213,145900,4594090263,2090,2090,2090,2090,4
|
|
20231213,145800,4594081903,2090,2085,2090,2085,2990
|
|
20231213,145700,4587847748,2085,2085,2085,2085,753
|
|
20231213,145600,4586277743,2090,2085,2090,2085,2019
|
|
20231213,145500,4582063033,2085,2085,2085,2085,179
|
|
20231213,145400,4581689818,2090,2085,2090,2080,2077
|
|
20231213,145300,4577359328,2090,2085,2090,2085,12
|
|
20231213,145200,4577334298,2090,2090,2090,2090,24
|
|
20231213,145100,4577284138,2090,2090,2090,2085,1213
|
|
20231213,145000,4574751918,2085,2085,2085,2080,3872
|
|
20231213,144900,4566679043,2085,2085,2085,2075,11894
|
|
20231213,144800,4541986238,2080,2080,2085,2080,3176
|
|
20231213,144700,4535378638,2085,2085,2085,2075,102
|
|
20231213,144600,4535166938,2085,2085,2085,2085,1
|
|
20231213,144500,4535164853,2085,2080,2090,2080,515
|
|
20231213,144400,4534091418,2085,2085,2085,2085,1
|
|
20231213,144300,4534089333,2090,2080,2090,2080,101
|
|
20231213,144200,4533878923,2080,2085,2090,2080,3935
|
|
20231213,144100,4525689098,2085,2085,2085,2085,54
|
|
20231213,144000,4525576508,2085,2085,2085,2085,53
|
|
20231213,143900,4525466003,2090,2090,2090,2090,21
|
|
20231213,143800,4525422113,2080,2090,2090,2080,3603
|
|
20231213,143700,4517927843,2090,2090,2095,2090,2143
|
|
20231213,143600,4513448923,2095,2095,2095,2095,1001
|
|
20231213,143500,4511351828,2075,2100,2100,2075,30854
|
|
20231213,143400,4447074013,2090,2105,2105,2090,15668
|
|
20231213,143300,4414231678,2105,2105,2105,2100,944
|
|
20231213,143200,4412249208,2105,2105,2105,2100,2210
|
|
20231213,143100,4407597163,2105,2090,2105,2090,6494
|
|
20231213,143000,4393981888,2090,2085,2090,2085,2583
|
|
20231213,142900,4388586108,2085,2085,2085,2085,722
|
|
20231213,142800,4387080738,2085,2085,2085,2085,89
|
|
20231213,142700,4386895173,2085,2080,2085,2080,4696
|
|
20231213,142600,4377127253,2085,2085,2085,2085,87
|
|
20231213,142500,4376945858,2090,2090,2090,2090,187
|
|
20231213,142400,4376555028,2090,2090,2090,2085,8713
|
|
20231213,142300,4358387933,2090,2090,2090,2090,88
|
|
20231213,142200,4358204013,2090,2090,2095,2090,2093
|
|
20231213,142100,4353829638,2090,2090,2095,2090,2803
|
|
20231213,142000,4347971128,2090,2090,2090,2085,5000
|
|
20231213,141900,4337535908,2090,2090,2090,2090,174
|
|
20231213,141800,4337172248,2090,2095,2095,2090,156
|
|
20231213,141700,4336845903,2090,2095,2095,2090,2626
|
|
20231213,141600,4331357178,2090,2095,2095,2085,2558
|
|
20231213,141500,4326016793,2090,2095,2095,2090,488
|
|
20231213,141400,4324996433,2095,2095,2095,2095,87
|
|
20231213,141300,4324814168,2095,2090,2095,2085,752
|
|
20231213,141200,4323245918,2090,2095,2095,2090,307
|
|
20231213,141100,4322603828,2095,2095,2095,2095,93
|
|
20231213,141000,4322408993,2095,2095,2095,2095,90
|
|
20231213,140900,4322220443,2095,2095,2095,2095,49
|
|
20231213,140800,4322117788,2085,2085,2085,2085,798
|
|
20231213,140700,4320453958,2085,2085,2085,2085,0
|
|
20231213,140600,4320453958,2085,2095,2095,2085,9743
|
|
20231213,140500,4300092048,2095,2095,2095,2090,1135
|
|
20231213,140400,4297719413,2095,2090,2095,2090,94
|
|
20231213,140300,4297522488,2090,2095,2095,2090,5480
|
|
20231213,140200,4286066883,2095,2095,2095,2095,1229
|
|
20231213,140100,4283492128,2095,2095,2095,2095,96
|
|
20231213,140000,4283291008,2095,2090,2095,2090,1488
|
|
20231213,135900,4280181043,2090,2100,2100,2090,10494
|
|
20231213,135800,4258240113,2095,2095,2095,2095,971
|
|
20231213,135700,4256205868,2090,2095,2095,2090,166
|
|
20231213,135600,4255858698,2095,2095,2095,2095,1310
|
|
20231213,135500,4253114248,2095,2095,2095,2095,1
|
|
20231213,135400,4253112153,2095,2095,2095,2095,1
|
|
20231213,135300,4253110058,2095,2090,2095,2090,11
|
|
20231213,135200,4253087063,2095,2095,2095,2095,28
|
|
20231213,135100,4253028403,2095,2095,2095,2095,2
|
|
20231213,135000,4253024213,2095,2095,2095,2095,1
|
|
20231213,134900,4253022118,2095,2095,2095,2095,1
|
|
20231213,134800,4253020023,2095,2095,2095,2090,298
|
|
20231213,134700,4252396183,2095,2090,2095,2090,201
|
|
20231213,134600,4251976008,2090,2090,2090,2090,221
|
|
20231213,134500,4251514118,2085,2085,2085,2085,0
|
|
20231213,134400,4251514118,2085,2090,2090,2085,188
|
|
20231213,134300,4251121223,2090,2090,2090,2090,903
|
|
20231213,134200,4249233953,2090,2090,2090,2085,435
|
|
20231213,134100,4248324848,2090,2090,2090,2090,36
|
|
20231213,134000,4248249608,2090,2090,2090,2090,1
|
|
20231213,133900,4248247518,2085,2090,2090,2085,124
|
|
20231213,133800,4247988808,2090,2090,2090,2090,513
|
|
20231213,133700,4246916638,2090,2085,2090,2080,8734
|
|
20231213,133600,4228741548,2090,2085,2090,2080,1574
|
|
20231213,133500,4225452403,2085,2090,2090,2080,1561
|
|
20231213,133400,4222199188,2090,2090,2090,2090,100
|
|
20231213,133300,4221990188,2080,2090,2090,2080,4104
|
|
20231213,133200,4213440268,2090,2090,2090,2090,1913
|
|
20231213,133100,4209442098,2090,2090,2090,2085,1071
|
|
20231213,133000,4207208893,2090,2095,2095,2090,1228
|
|
20231213,132900,4204642178,2095,2090,2095,2090,203
|
|
20231213,132800,4204217263,2090,2085,2090,2080,646
|
|
20231213,132700,4202873388,2090,2090,2090,2090,1
|
|
20231213,132600,4202871298,2080,2095,2095,2080,12207
|
|
20231213,132500,4177432863,2095,2095,2095,2090,93
|
|
20231213,132400,4177238278,2095,2085,2095,2085,3581
|
|
20231213,132300,4169761828,2085,2085,2085,2080,347
|
|
20231213,132200,4169039813,2085,2095,2095,2085,2738
|
|
20231213,132100,4163320448,2095,2090,2095,2090,304
|
|
20231213,132000,4162685073,2095,2095,2095,2090,252
|
|
20231213,131900,4162158133,2095,2095,2095,2095,34
|
|
20231213,131800,4162086903,2095,2095,2095,2095,735
|
|
20231213,131700,4160547078,2090,2095,2095,2090,270
|
|
20231213,131600,4159981608,2095,2090,2095,2090,192
|
|
20231213,131500,4159580318,2090,2090,2090,2090,1108
|
|
20231213,131400,4157264598,2090,2095,2095,2090,1284
|
|
20231213,131300,4154581033,2095,2095,2095,2090,657
|
|
20231213,131200,4153205513,2095,2095,2095,2095,2
|
|
20231213,131100,4153201323,2095,2090,2095,2085,2974
|
|
20231213,131000,4146977093,2090,2090,2090,2090,584
|
|
20231213,130900,4145756533,2090,2095,2095,2090,517
|
|
20231213,130800,4144675638,2085,2095,2095,2085,105
|
|
20231213,130700,4144456203,2095,2085,2095,2085,4347
|
|
20231213,130600,4135389768,2085,2090,2090,2085,1444
|
|
20231213,130500,4132377913,2090,2090,2090,2090,472
|
|
20231213,130400,4131391433,2090,2095,2095,2090,74
|
|
20231213,130300,4131236603,2095,2090,2095,2085,1813
|
|
20231213,130200,4127447013,2085,2085,2085,2085,0
|
|
20231213,130100,4127447013,2085,2085,2090,2085,1156
|
|
20231213,130000,4125036733,2085,2085,2085,2085,151
|
|
20231213,125900,4124721898,2090,2090,2095,2090,1912
|
|
20231213,125800,4120725813,2095,2095,2095,2095,1
|
|
20231213,125700,4120723718,2095,2095,2095,2095,1
|
|
20231213,125600,4120721623,2095,2095,2095,2095,4
|
|
20231213,125500,4120713243,2090,2095,2095,2090,642
|
|
20231213,125400,4119371448,2090,2090,2090,2090,1593
|
|
20231213,125300,4116042078,2090,2090,2090,2090,1
|
|
20231213,125200,4116039988,2090,2085,2090,2085,729
|
|
20231213,125100,4114516933,2090,2090,2090,2090,873
|
|
20231213,125000,4112692363,2085,2085,2085,2085,1285
|
|
20231213,124900,4110013138,2085,2075,2085,2075,769
|
|
20231213,124800,4108413828,2075,2080,2080,2070,3181
|
|
20231213,124700,4101814128,2080,2075,2080,2075,2503
|
|
20231213,124600,4096620393,2080,2075,2080,2075,2321
|
|
20231213,124500,4091801113,2075,2075,2075,2075,2000
|
|
20231213,124400,4087651113,2075,2080,2080,2075,571
|
|
20231213,124300,4086463438,2080,2080,2080,2080,226
|
|
20231213,124200,4085993358,2080,2080,2080,2080,96
|
|
20231213,124100,4085793678,2080,2080,2080,2080,457
|
|
20231213,124000,4084843118,2080,2080,2080,2075,819
|
|
20231213,123900,4083140183,2080,2085,2085,2080,24
|
|
20231213,123800,4083090258,2080,2080,2080,2080,1100
|
|
20231213,123700,4080802258,2085,2085,2085,2085,113
|
|
20231213,123600,4080566653,2080,2080,2085,2080,132
|
|
20231213,123500,4080292088,2085,2085,2085,2085,4
|
|
20231213,123400,4080283748,2080,2080,2080,2080,2082
|
|
20231213,123300,4075953188,2080,2085,2085,2080,3128
|
|
20231213,123200,4069445693,2090,2085,2090,2080,145
|
|
20231213,123100,4069143008,2090,2080,2090,2080,801
|
|
20231213,123000,4067472153,2080,2080,2080,2080,2
|
|
20231213,122900,4067467993,2080,2085,2085,2080,507
|
|
20231213,122800,4066411438,2090,2090,2090,2090,51
|
|
20231213,122700,4066304848,2090,2090,2090,2090,657
|
|
20231213,122600,4064931718,2090,2090,2090,2090,40
|
|
20231213,122500,4064848118,2090,2090,2090,2090,2
|
|
20231213,122400,4064843938,2090,2085,2090,2080,388
|
|
20231213,122300,4064035528,2090,2090,2090,2090,0
|
|
20231213,122200,4064035528,2090,2090,2090,2080,139
|
|
20231213,122100,4063746388,2080,2080,2080,2080,100
|
|
20231213,122000,4063538388,2075,2085,2090,2075,2978
|
|
20231213,121900,4057344353,2080,2085,2085,2075,2088
|
|
20231213,121800,4053008803,2085,2085,2085,2085,1
|
|
20231213,121700,4053006718,2085,2085,2085,2070,3825
|
|
20231213,121600,4045087083,2070,2095,2100,2065,57013
|
|
20231213,121500,3926819708,2100,2095,2100,2095,15
|
|
20231213,121400,3926788278,2100,2100,2100,2100,0
|
|
20231213,121300,3926788278,2100,2100,2100,2100,1
|
|
20231213,121200,3926786178,2100,2100,2100,2100,1
|
|
20231213,121100,3926784078,2095,2100,2100,2095,206
|
|
20231213,121000,3926352398,2100,2100,2100,2095,7
|
|
20231213,120900,3926337723,2100,2100,2100,2095,116
|
|
20231213,120800,3926094128,2100,2100,2100,2090,776
|
|
20231213,120700,3924469448,2095,2095,2095,2095,2551
|
|
20231213,120600,3919125103,2090,2090,2095,2085,1096
|
|
20231213,120500,3916832113,2090,2090,2090,2090,25
|
|
20231213,120400,3916779863,2090,2090,2090,2080,4405
|
|
20231213,120300,3907608018,2085,2085,2085,2085,97
|
|
20231213,120200,3907405773,2090,2085,2100,2085,1544
|
|
20231213,120100,3904184823,2085,2090,2100,2085,1517
|
|
20231213,120000,3901015778,2100,2090,2100,2075,24944
|
|
20231213,115900,3849087818,2085,2105,2105,2085,36866
|
|
20231213,115800,3771943183,2115,2105,2115,2105,1001
|
|
20231213,115700,3769836068,2100,2105,2105,2100,140
|
|
20231213,115600,3769541383,2115,2115,2120,2100,24942
|
|
20231213,115500,3717041518,2115,2120,2120,2105,16002
|
|
20231213,115400,3683352548,2120,2120,2120,2105,2239
|
|
20231213,115300,3678617493,2120,2115,2120,2115,919
|
|
20231213,115200,3676673628,2105,2105,2115,2105,6463
|
|
20231213,115100,3663057558,2105,2105,2105,2100,3011
|
|
20231213,115000,3656723063,2110,2105,2110,2100,1286
|
|
20231213,114900,3654011063,2100,2105,2105,2095,568
|
|
20231213,114800,3652820833,2095,2105,2105,2095,338
|
|
20231213,114700,3652111123,2110,2100,2110,2095,1004
|
|
20231213,114600,3650001528,2090,2100,2100,2090,2854
|
|
20231213,114500,3644030578,2095,2100,2105,2095,5312
|
|
20231213,114400,3632891578,2105,2105,2105,2095,6008
|
|
20231213,114300,3620269678,2105,2105,2115,2085,66231
|
|
20231213,114200,3481443058,2110,2125,2135,2105,32340
|
|
20231213,114100,3413137383,2135,2130,2135,2125,9860
|
|
20231213,114000,3392152278,2125,2130,2130,2120,4622
|
|
20231213,113900,3382329013,2120,2135,2140,2120,18100
|
|
20231213,113800,3343785223,2130,2145,2160,2130,66718
|
|
20231213,113700,3200617403,2150,2130,2150,2125,29633
|
|
20231213,113600,3137259108,2130,2130,2130,2130,0
|
|
20231213,113500,3137259108,2130,2125,2130,2125,2147
|
|
20231213,113400,3132690953,2125,2125,2130,2125,4848
|
|
20231213,113300,3122382448,2125,2125,2130,2125,15330
|
|
20231213,113200,3089788058,2125,2115,2125,2115,4826
|
|
20231213,113100,3079551918,2115,2115,2115,2115,97
|
|
20231213,113000,3079346763,2120,2115,2120,2115,5529
|
|
20231213,112900,3067651393,2110,2115,2115,2110,509
|
|
20231213,112800,3066575593,2115,2115,2115,2115,5156
|
|
20231213,112700,3055670653,2115,2115,2115,2115,327
|
|
20231213,112600,3054979048,2115,2110,2115,2110,6876
|
|
20231213,112500,3040442323,2110,2105,2110,2105,2155
|
|
20231213,112400,3035896018,2105,2105,2110,2105,1408
|
|
20231213,112300,3032930163,2105,2105,2105,2105,157
|
|
20231213,112200,3032599678,2110,2110,2110,2110,700
|
|
20231213,112100,3031122678,2110,2115,2115,2110,10021
|
|
20231213,112000,3009978363,2110,2110,2110,2110,45
|
|
20231213,111900,3009883413,2110,2115,2115,2110,6204
|
|
20231213,111800,2996762128,2115,2120,2120,2115,457
|
|
20231213,111700,2995795538,2120,2115,2120,2115,81
|
|
20231213,111600,2995624218,2115,2120,2120,2115,3870
|
|
20231213,111500,2987425203,2120,2130,2130,2120,5976
|
|
20231213,111400,2974724873,2130,2120,2130,2120,1849
|
|
20231213,111300,2970799878,2120,2120,2125,2120,8660
|
|
20231213,111200,2952430253,2120,2115,2120,2115,4724
|
|
20231213,111100,2942438983,2115,2115,2115,2105,7320
|
|
20231213,111000,2926998283,2115,2115,2115,2110,5246
|
|
20231213,110900,2915907833,2120,2120,2120,2115,688
|
|
20231213,110800,2914450493,2120,2120,2125,2115,2027
|
|
20231213,110700,2910153328,2125,2125,2125,2120,1248
|
|
20231213,110600,2907501338,2125,2120,2125,2120,1605
|
|
20231213,110500,2904096153,2120,2125,2125,2120,8349
|
|
20231213,110400,2886381113,2125,2115,2125,2115,25401
|
|
20231213,110300,2832536463,2120,2120,2120,2115,4415
|
|
20231213,110200,2823180663,2115,2110,2115,2105,7913
|
|
20231213,110100,2806472023,2105,2105,2115,2105,4155
|
|
20231213,110000,2797725673,2115,2110,2115,2100,3884
|
|
20231213,105900,2789525593,2115,2105,2115,2105,529
|
|
20231213,105800,2788408008,2115,2110,2120,2100,10890
|
|
20231213,105700,2765444943,2105,2110,2115,2105,2709
|
|
20231213,105600,2759726458,2115,2115,2120,2110,619
|
|
20231213,105500,2758417193,2115,2120,2120,2115,3402
|
|
20231213,105400,2751221933,2115,2120,2120,2115,2441
|
|
20231213,105300,2746058713,2120,2115,2120,2110,8745
|
|
20231213,105200,2727560918,2120,2115,2120,2110,6451
|
|
20231213,105100,2713933313,2115,2110,2115,2110,2096
|
|
20231213,105000,2709510738,2110,2105,2110,2105,1275
|
|
20231213,104900,2706826763,2110,2115,2115,2110,4611
|
|
20231213,104800,2697094053,2105,2120,2120,2105,4355
|
|
20231213,104700,2687874843,2120,2120,2120,2110,12826
|
|
20231213,104600,2660752163,2110,2110,2120,2095,11374
|
|
20231213,104500,2636837988,2110,2110,2110,2110,11457
|
|
20231213,104400,2612663718,2110,2115,2115,2110,5447
|
|
20231213,104300,2601147693,2110,2105,2110,2105,2591
|
|
20231213,104200,2595681003,2110,2115,2120,2110,5808
|
|
20231213,104100,2583403538,2115,2115,2120,2115,6594
|
|
20231213,104000,2569452233,2105,2110,2120,2105,10294
|
|
20231213,103900,2547710528,2110,2105,2110,2105,4248
|
|
20231213,103800,2538765413,2100,2100,2100,2100,17103
|
|
20231213,103700,2502849113,2100,2100,2100,2100,13402
|
|
20231213,103600,2474704913,2100,2095,2100,2095,4818
|
|
20231213,103500,2464611188,2095,2095,2095,2090,86
|
|
20231213,103400,2464431268,2090,2090,2090,2090,251
|
|
20231213,103300,2463906678,2090,2090,2090,2090,2854
|
|
20231213,103200,2457941818,2095,2095,2095,2095,11871
|
|
20231213,103100,2433072073,2095,2095,2095,2095,20
|
|
20231213,103000,2433030173,2085,2085,2090,2080,7062
|
|
20231213,102900,2418305933,2090,2090,2090,2080,2917
|
|
20231213,102800,2412210403,2090,2080,2090,2080,7486
|
|
20231213,102700,2396614038,2075,2075,2080,2075,5631
|
|
20231213,102600,2384929708,2080,2080,2085,2080,5220
|
|
20231213,102500,2374072103,2080,2075,2080,2075,7016
|
|
20231213,102400,2359510513,2070,2070,2070,2070,1159
|
|
20231213,102300,2357111383,2075,2075,2075,2075,39
|
|
20231213,102200,2357030458,2080,2075,2080,2070,707
|
|
20231213,102100,2355561858,2080,2080,2080,2080,113
|
|
20231213,102000,2355326818,2070,2080,2080,2070,5254
|
|
20231213,101900,2344419253,2080,2085,2085,2080,986
|
|
20231213,101800,2342364633,2085,2090,2090,2085,854
|
|
20231213,101700,2340583988,2085,2085,2090,2085,1565
|
|
20231213,101600,2337318568,2090,2090,2090,2090,685
|
|
20231213,101500,2335886918,2090,2090,2090,2090,1405
|
|
20231213,101400,2332950468,2090,2090,2095,2090,5788
|
|
20231213,101300,2320847553,2090,2075,2090,2075,1290
|
|
20231213,101200,2318160533,2075,2080,2085,2075,712
|
|
20231213,101100,2316680368,2085,2080,2085,2080,2
|
|
20231213,101000,2316676203,2080,2080,2085,2080,115
|
|
20231213,100900,2316436988,2080,2085,2085,2080,3
|
|
20231213,100800,2316430743,2080,2085,2085,2080,2121
|
|
20231213,100700,2312008578,2090,2090,2090,2085,2094
|
|
20231213,100600,2307632168,2085,2095,2095,2085,3608
|
|
20231213,100500,2300093218,2085,2085,2085,2085,0
|
|
20231213,100400,2300093218,2085,2085,2085,2085,2739
|
|
20231213,100300,2294382403,2085,2080,2085,2075,3923
|
|
20231213,100200,2286225878,2080,2095,2095,2080,5216
|
|
20231213,100100,2275363918,2095,2100,2100,2090,4514
|
|
20231213,100000,2265906413,2100,2095,2100,2090,5615
|
|
20231213,095900,2254164693,2095,2100,2100,2090,10267
|
|
20231213,095800,2232649718,2095,2095,2105,2090,25835
|
|
20231213,095700,2178497623,2095,2090,2100,2090,9984
|
|
20231213,095600,2157587183,2090,2090,2095,2090,12767
|
|
20231213,095500,2130886878,2090,2090,2090,2090,10702
|
|
20231213,095400,2108519698,2090,2080,2090,2075,13404
|
|
20231213,095300,2080634813,2070,2065,2075,2065,5790
|
|
20231213,095200,2068666008,2060,2055,2060,2055,32
|
|
20231213,095100,2068600098,2055,2060,2060,2055,42132
|
|
20231213,095000,1981838173,2055,2055,2055,2055,136
|
|
20231213,094900,1981558693,2055,2050,2055,2050,289
|
|
20231213,094800,1980965988,2050,2055,2055,2050,1483
|
|
20231213,094700,1977920423,2055,2060,2060,2055,297
|
|
20231213,094600,1977309423,2060,2060,2060,2055,2735
|
|
20231213,094500,1971675778,2055,2055,2060,2055,1475
|
|
20231213,094400,1968639653,2055,2060,2060,2055,75
|
|
20231213,094300,1968485423,2060,2055,2060,2055,5670
|
|
20231213,094200,1956831348,2060,2060,2060,2055,9890
|
|
20231213,094100,1936458448,2060,2060,2060,2055,5434
|
|
20231213,094000,1925288878,2060,2065,2065,2060,6158
|
|
20231213,093900,1912598398,2065,2065,2065,2060,2598
|
|
20231213,093800,1907241668,2065,2055,2065,2055,2069
|
|
20231213,093700,1902981973,2055,2055,2055,2055,2443
|
|
20231213,093600,1897961608,2055,2055,2060,2055,15172
|
|
20231213,093500,1866727883,2055,2065,2070,2050,9856
|
|
20231213,093400,1846469963,2065,2060,2065,2060,5988
|
|
20231213,093300,1834110863,2060,2055,2060,2055,217
|
|
20231213,093200,1833664283,2060,2075,2075,2055,4822
|
|
20231213,093100,1823729458,2060,2060,2075,2060,3511
|
|
20231213,093000,1816485298,2060,2065,2065,2050,27245
|
|
20231213,092900,1760567653,2065,2070,2070,2055,23130
|
|
20231213,092800,1712924733,2075,2075,2080,2075,1421
|
|
20231213,092700,1709976083,2080,2085,2090,2075,9876
|
|
20231213,092600,1689387743,2070,2065,2085,2065,10234
|
|
20231213,092500,1668208438,2065,2080,2090,2065,41323
|
|
20231213,092400,1582460988,2085,2085,2095,2085,7104
|
|
20231213,092300,1567634568,2090,2090,2095,2085,3352
|
|
20231213,092200,1560639143,2090,2090,2095,2085,16951
|
|
20231213,092100,1525212463,2090,2095,2095,2090,7389
|
|
20231213,092000,1509759353,2100,2105,2110,2095,48145
|
|
20231213,091900,1408560138,2105,2110,2110,2100,14683
|
|
20231213,091800,1377656943,2105,2100,2110,2100,16168
|
|
20231213,091700,1343616388,2100,2100,2100,2100,8156
|
|
20231213,091600,1326488788,2100,2080,2105,2075,49344
|
|
20231213,091500,1223050883,2080,2095,2100,2080,21469
|
|
20231213,091400,1178238038,2100,2080,2100,2070,41377
|
|
20231213,091300,1091767558,2080,2085,2095,2080,25016
|
|
20231213,091200,1039530978,2090,2080,2095,2065,70043
|
|
20231213,091100,893456803,2080,2055,2080,2055,43126
|
|
20231213,091000,804065908,2060,2050,2065,2050,4481
|
|
20231213,090900,794820033,2065,2050,2070,2050,3824
|
|
20231213,090800,786937098,2050,2070,2070,2050,36637
|
|
20231213,090700,711504803,2070,2055,2080,2055,23127
|
|
20231213,090600,663588978,2065,2060,2065,2035,31929
|
|
20231213,090500,597871943,2060,2020,2060,2020,38747
|
|
20231213,090400,518381433,2020,2050,2060,2020,19487
|
|
20231213,090300,478688223,2060,2040,2060,2025,57960
|
|
20231213,090200,360935963,2040,2015,2040,2010,59201
|
|
20231213,090100,241499828,2015,2000,2100,1995,91239
|
|
20231213,090000,56175714,2000,2005,2030,2000,28030
|