601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,185700,2336083600,2200,2200,2200,2200,0
|
|
20231214,185600,2336083600,2200,2200,2200,2200,0
|
|
20231214,185500,2336083600,2200,2200,2200,2200,0
|
|
20231214,185400,2336083600,2200,2200,2200,2200,0
|
|
20231214,185300,2336083600,2200,2200,2200,2200,0
|
|
20231214,185200,2336083600,2200,2200,2200,2200,0
|
|
20231214,185100,2336083600,2200,2200,2200,2200,0
|
|
20231214,185000,2336083600,2200,2200,2200,2200,0
|
|
20231214,184900,2336083600,2200,2200,2200,2200,0
|
|
20231214,184800,2336083600,2200,2200,2200,2200,0
|
|
20231214,184700,2336083600,2200,2200,2200,2200,0
|
|
20231214,184600,2336083600,2200,2200,2200,2200,0
|
|
20231214,184500,2336083600,2200,2200,2200,2200,0
|
|
20231214,184400,2336083600,2200,2200,2200,2200,0
|
|
20231214,184300,2336083600,2200,2200,2200,2200,0
|
|
20231214,184200,2336083600,2200,2200,2200,2200,0
|
|
20231214,184100,2336083600,2200,2200,2200,2200,0
|
|
20231214,184000,2336083600,2200,2200,2200,2200,0
|
|
20231214,183900,2336083600,2200,2200,2200,2200,0
|
|
20231214,183800,2336083600,2200,2200,2200,2200,0
|
|
20231214,183700,2336083600,2200,2200,2200,2200,0
|
|
20231214,183600,2336083600,2200,2200,2200,2200,0
|
|
20231214,183500,2336083600,2200,2200,2200,2200,0
|
|
20231214,183400,2336083600,2200,2200,2200,2200,0
|
|
20231214,183300,2336083600,2200,2200,2200,2200,0
|
|
20231214,183200,2336083600,2200,2200,2200,2200,0
|
|
20231214,183100,2336083600,2200,2200,2200,2200,0
|
|
20231214,183000,2336083600,2200,2200,2200,2200,0
|
|
20231214,182900,2336083600,2200,2200,2200,2200,0
|
|
20231214,182800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,182700,2336083600,2200,2200,2200,2200,0
|
|
20231214,182600,2336083600,2200,2200,2200,2200,0
|
|
20231214,182500,2336083600,2200,2200,2200,2200,0
|
|
20231214,182400,2336083600,2200,2200,2200,2200,0
|
|
20231214,182300,2336083600,2200,2200,2200,2200,0
|
|
20231214,182200,2336083600,2200,2200,2200,2200,0
|
|
20231214,182100,2336083600,2200,2200,2200,2200,0
|
|
20231214,182000,2336083600,2200,2200,2200,2200,0
|
|
20231214,181900,2336083600,2200,2200,2200,2200,0
|
|
20231214,181800,2336083600,2200,2200,2200,2200,0
|
|
20231214,181700,2336083600,2200,2200,2200,2200,0
|
|
20231214,181600,2336083600,2200,2200,2200,2200,0
|
|
20231214,181500,2336083600,2200,2200,2200,2200,0
|
|
20231214,181400,2336083600,2200,2200,2200,2200,0
|
|
20231214,181300,2336083600,2200,2200,2200,2200,0
|
|
20231214,181200,2336083600,2200,2200,2200,2200,0
|
|
20231214,181100,2336083600,2200,2200,2200,2200,0
|
|
20231214,181000,2336083600,2200,2200,2200,2200,0
|
|
20231214,180900,2336083600,2200,2200,2200,2200,0
|
|
20231214,180800,2336083600,2200,2200,2200,2200,0
|
|
20231214,180700,2336083600,2200,2200,2200,2200,0
|
|
20231214,180600,2336083600,2200,2200,2200,2200,0
|
|
20231214,180500,2336083600,2200,2200,2200,2200,0
|
|
20231214,180400,2336083600,2200,2200,2200,2200,0
|
|
20231214,180300,2336083600,2200,2200,2200,2200,0
|
|
20231214,180200,2336083600,2200,2200,2200,2200,0
|
|
20231214,180100,2336083600,2200,2200,2200,2200,0
|
|
20231214,180000,2336083600,2200,2200,2200,2200,0
|
|
20231214,175900,2336083600,2200,2200,2200,2200,0
|
|
20231214,175800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,175700,2336083600,2200,2200,2200,2200,0
|
|
20231214,175600,2336083600,2200,2200,2200,2200,0
|
|
20231214,175500,2336083600,2200,2200,2200,2200,0
|
|
20231214,175400,2336083600,2200,2200,2200,2200,0
|
|
20231214,175300,2336083600,2200,2200,2200,2200,0
|
|
20231214,175200,2336083600,2200,2200,2200,2200,0
|
|
20231214,175100,2336083600,2200,2200,2200,2200,0
|
|
20231214,175000,2336083600,2200,2200,2200,2200,0
|
|
20231214,174900,2336083600,2200,2200,2200,2200,0
|
|
20231214,174800,2336083600,2200,2200,2200,2200,0
|
|
20231214,174700,2336083600,2200,2200,2200,2200,0
|
|
20231214,174600,2336083600,2200,2200,2200,2200,0
|
|
20231214,174500,2336083600,2200,2200,2200,2200,0
|
|
20231214,174400,2336083600,2200,2200,2200,2200,0
|
|
20231214,174300,2336083600,2200,2200,2200,2200,0
|
|
20231214,174200,2336083600,2200,2200,2200,2200,0
|
|
20231214,174100,2336083600,2200,2200,2200,2200,0
|
|
20231214,174000,2336083600,2200,2200,2200,2200,0
|
|
20231214,173900,2336083600,2200,2200,2200,2200,0
|
|
20231214,173800,2336083600,2200,2200,2200,2200,0
|
|
20231214,173700,2336083600,2200,2200,2200,2200,0
|
|
20231214,173600,2336083600,2200,2200,2200,2200,0
|
|
20231214,173500,2336083600,2200,2200,2200,2200,0
|
|
20231214,173400,2336083600,2200,2200,2200,2200,0
|
|
20231214,173300,2336083600,2200,2200,2200,2200,0
|
|
20231214,173200,2336083600,2200,2200,2200,2200,0
|
|
20231214,173100,2336083600,2200,2200,2200,2200,0
|
|
20231214,173000,2336083600,2200,2200,2200,2200,0
|
|
20231214,172900,2336083600,2200,2200,2200,2200,0
|
|
20231214,172800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,172700,2336083600,2200,2200,2200,2200,0
|
|
20231214,172600,2336083600,2200,2200,2200,2200,0
|
|
20231214,172500,2336083600,2200,2200,2200,2200,0
|
|
20231214,172400,2336083600,2200,2200,2200,2200,0
|
|
20231214,172300,2336083600,2200,2200,2200,2200,0
|
|
20231214,172200,2336083600,2200,2200,2200,2200,0
|
|
20231214,172100,2336083600,2200,2200,2200,2200,0
|
|
20231214,172000,2336083600,2200,2200,2200,2200,0
|
|
20231214,171900,2336083600,2200,2200,2200,2200,0
|
|
20231214,171800,2336083600,2200,2200,2200,2200,0
|
|
20231214,171700,2336083600,2200,2200,2200,2200,0
|
|
20231214,171600,2336083600,2200,2200,2200,2200,0
|
|
20231214,171500,2336083600,2200,2200,2200,2200,0
|
|
20231214,171400,2336083600,2200,2200,2200,2200,0
|
|
20231214,171300,2336083600,2200,2200,2200,2200,0
|
|
20231214,171200,2336083600,2200,2200,2200,2200,0
|
|
20231214,171100,2336083600,2200,2200,2200,2200,0
|
|
20231214,171000,2336083600,2200,2200,2200,2200,0
|
|
20231214,170900,2336083600,2200,2200,2200,2200,0
|
|
20231214,170800,2336083600,2200,2200,2200,2200,0
|
|
20231214,170700,2336083600,2200,2200,2200,2200,0
|
|
20231214,170600,2336083600,2200,2200,2200,2200,0
|
|
20231214,170500,2336083600,2200,2200,2200,2200,0
|
|
20231214,170400,2336083600,2200,2200,2200,2200,0
|
|
20231214,170300,2336083600,2200,2200,2200,2200,0
|
|
20231214,170200,2336083600,2200,2200,2200,2200,0
|
|
20231214,170100,2336083600,2200,2200,2200,2200,0
|
|
20231214,170000,2336083600,2200,2200,2200,2200,0
|
|
20231214,165900,2336083600,2200,2200,2200,2200,0
|
|
20231214,165800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,165700,2336083600,2200,2200,2200,2200,0
|
|
20231214,165600,2336083600,2200,2200,2200,2200,0
|
|
20231214,165500,2336083600,2200,2200,2200,2200,0
|
|
20231214,165400,2336083600,2200,2200,2200,2200,0
|
|
20231214,165300,2336083600,2200,2200,2200,2200,0
|
|
20231214,165200,2336083600,2200,2200,2200,2200,0
|
|
20231214,165100,2336083600,2200,2200,2200,2200,0
|
|
20231214,165000,2336083600,2200,2200,2200,2200,0
|
|
20231214,164900,2336083600,2200,2200,2200,2200,0
|
|
20231214,164800,2336083600,2200,2200,2200,2200,0
|
|
20231214,164700,2336083600,2200,2200,2200,2200,0
|
|
20231214,164600,2336083600,2200,2200,2200,2200,0
|
|
20231214,164500,2336083600,2200,2200,2200,2200,0
|
|
20231214,164400,2336083600,2200,2200,2200,2200,0
|
|
20231214,164300,2336083600,2200,2200,2200,2200,0
|
|
20231214,164200,2336083600,2200,2200,2200,2200,0
|
|
20231214,164100,2336083600,2200,2200,2200,2200,0
|
|
20231214,164000,2336083600,2200,2200,2200,2200,0
|
|
20231214,163900,2336083600,2200,2200,2200,2200,0
|
|
20231214,163800,2336083600,2200,2200,2200,2200,0
|
|
20231214,163700,2336083600,2200,2200,2200,2200,0
|
|
20231214,163600,2336083600,2200,2200,2200,2200,0
|
|
20231214,163500,2336083600,2200,2200,2200,2200,0
|
|
20231214,163400,2336083600,2200,2200,2200,2200,0
|
|
20231214,163300,2336083600,2200,2200,2200,2200,0
|
|
20231214,163200,2336083600,2200,2200,2200,2200,0
|
|
20231214,163100,2336083600,2200,2200,2200,2200,0
|
|
20231214,163000,2336083600,2200,2200,2200,2200,0
|
|
20231214,162900,2336083600,2200,2200,2200,2200,0
|
|
20231214,162800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,162700,2336083600,2200,2200,2200,2200,0
|
|
20231214,162600,2336083600,2200,2200,2200,2200,0
|
|
20231214,162500,2336083600,2200,2200,2200,2200,0
|
|
20231214,162400,2336083600,2200,2200,2200,2200,0
|
|
20231214,162300,2336083600,2200,2200,2200,2200,0
|
|
20231214,162200,2336083600,2200,2200,2200,2200,0
|
|
20231214,162100,2336083600,2200,2200,2200,2200,0
|
|
20231214,162000,2336083600,2200,2200,2200,2200,0
|
|
20231214,161900,2336083600,2200,2200,2200,2200,0
|
|
20231214,161800,2336083600,2200,2200,2200,2200,0
|
|
20231214,161700,2336083600,2200,2200,2200,2200,0
|
|
20231214,161600,2336083600,2200,2200,2200,2200,0
|
|
20231214,161500,2336083600,2200,2200,2200,2200,0
|
|
20231214,161400,2336083600,2200,2200,2200,2200,0
|
|
20231214,161300,2336083600,2200,2200,2200,2200,0
|
|
20231214,161200,2336083600,2200,2200,2200,2200,0
|
|
20231214,161100,2336083600,2200,2200,2200,2200,0
|
|
20231214,161000,2336083600,2200,2200,2200,2200,0
|
|
20231214,160900,2336083600,2200,2200,2200,2200,0
|
|
20231214,160800,2336083600,2200,2200,2200,2200,0
|
|
20231214,160700,2336083600,2200,2200,2200,2200,0
|
|
20231214,160600,2336083600,2200,2200,2200,2200,0
|
|
20231214,160500,2336083600,2200,2200,2200,2200,0
|
|
20231214,160400,2336083600,2200,2200,2200,2200,0
|
|
20231214,160300,2336083600,2200,2200,2200,2200,0
|
|
20231214,160200,2336083600,2200,2200,2200,2200,0
|
|
20231214,160100,2336083600,2200,2200,2200,2200,0
|
|
20231214,160000,2336083600,2200,2200,2200,2200,0
|
|
20231214,155900,2336083600,2200,2200,2200,2200,0
|
|
20231214,155800,2336083600,2200,2200,2200,2200,18980
|
|
20231214,155700,2336083600,2200,2200,2200,2200,0
|
|
20231214,155600,2336083600,2200,2200,2200,2200,0
|
|
20231214,155500,2336083600,2200,2200,2200,2200,0
|
|
20231214,155400,2336083600,2200,2200,2200,2200,0
|
|
20231214,155300,2336083600,2200,2200,2200,2200,0
|
|
20231214,155200,2336083600,2200,2200,2200,2200,0
|
|
20231214,155100,2336083600,2200,2200,2200,2200,0
|
|
20231214,155000,2336083600,2200,2200,2200,2200,0
|
|
20231214,154900,2336083600,2200,2200,2200,2200,0
|
|
20231214,154800,2336083600,2200,2200,2200,2200,0
|
|
20231214,154700,2336083600,2200,2200,2200,2200,0
|
|
20231214,154600,2336083600,2200,2200,2200,2200,0
|
|
20231214,154500,2336083600,2200,2200,2200,2200,0
|
|
20231214,154400,2336083600,2200,2200,2200,2200,0
|
|
20231214,154300,2336083600,2200,2200,2200,2200,0
|
|
20231214,154200,2336083600,2200,2200,2200,2200,0
|
|
20231214,154100,2336083600,2200,2200,2200,2200,0
|
|
20231214,154000,2336083600,2200,2200,2200,2200,0
|
|
20231214,153900,2336083600,2200,2200,2200,2200,0
|
|
20231214,153800,2336083600,2200,2200,2200,2200,0
|
|
20231214,153700,2336083600,2200,2200,2200,2200,0
|
|
20231214,153600,2336083600,2200,2200,2200,2200,0
|
|
20231214,153500,2336083600,2200,2200,2200,2200,0
|
|
20231214,153400,2336083600,2200,2200,2200,2200,0
|
|
20231214,153300,2336083600,2200,2200,2200,2200,0
|
|
20231214,153200,2336083600,2200,2200,2200,2200,0
|
|
20231214,153100,2336083600,2200,2200,2200,2200,0
|
|
20231214,153000,2336083600,2200,2200,2200,2200,18980
|
|
20231214,152900,2294327600,2205,2205,2205,2205,0
|
|
20231214,152800,2294327600,2205,2205,2205,2205,0
|
|
20231214,152700,2294327600,2205,2205,2205,2205,0
|
|
20231214,152600,2294327600,2205,2205,2205,2205,0
|
|
20231214,152500,2294327600,2205,2205,2205,2205,0
|
|
20231214,152400,2294327600,2205,2205,2205,2205,0
|
|
20231214,152300,2294327600,2205,2205,2205,2205,0
|
|
20231214,152200,2294327600,2205,2205,2205,2205,0
|
|
20231214,152100,2294327600,2205,2205,2205,2205,0
|
|
20231214,152000,2294327600,2205,2205,2205,2205,0
|
|
20231214,151900,2294327600,2205,2205,2205,2200,6238
|
|
20231214,151800,2280576565,2205,2205,2205,2200,966
|
|
20231214,151700,2278447185,2205,2205,2205,2200,1939
|
|
20231214,151600,2274172190,2205,2205,2205,2200,1724
|
|
20231214,151500,2270370775,2200,2205,2205,2200,7000
|
|
20231214,151400,2254960775,2205,2200,2205,2200,201
|
|
20231214,151300,2254517825,2200,2200,2200,2195,9265
|
|
20231214,151200,2234159830,2200,2200,2210,2200,13379
|
|
20231214,151100,2204633960,2205,2205,2210,2200,1037
|
|
20231214,151000,2202347025,2205,2200,2205,2200,18571
|
|
20231214,150900,2161440250,2200,2200,2200,2195,115
|
|
20231214,150800,2161187710,2200,2205,2205,2200,3881
|
|
20231214,150700,2152648840,2205,2200,2205,2200,1837
|
|
20231214,150600,2148605985,2195,2195,2205,2195,8653
|
|
20231214,150500,2129572560,2195,2190,2195,2190,6130
|
|
20231214,150400,2116117220,2190,2195,2195,2190,1256
|
|
20231214,150300,2113365305,2190,2185,2190,2185,8501
|
|
20231214,150200,2094785610,2190,2190,2190,2190,6771
|
|
20231214,150100,2079957120,2190,2190,2190,2190,150
|
|
20231214,150000,2079628620,2190,2190,2190,2190,772
|
|
20231214,145900,2077937940,2190,2195,2195,2190,12201
|
|
20231214,145800,2051201015,2195,2200,2205,2190,18544
|
|
20231214,145700,2010435705,2200,2185,2200,2185,34188
|
|
20231214,145600,1935251205,2185,2195,2195,2185,9237
|
|
20231214,145500,1915018240,2200,2200,2200,2195,1091
|
|
20231214,145400,1912623205,2200,2190,2200,2190,33265
|
|
20231214,145300,1839548985,2190,2180,2195,2180,19452
|
|
20231214,145200,1796967120,2185,2180,2185,2180,1927
|
|
20231214,145100,1792766245,2180,2175,2180,2175,9363
|
|
20231214,145000,1772361795,2170,2170,2170,2170,5649
|
|
20231214,144900,1760103465,2175,2175,2175,2170,10875
|
|
20231214,144800,1736455340,2175,2175,2175,2175,16
|
|
20231214,144700,1736420540,2170,2175,2175,2170,3443
|
|
20231214,144600,1728933650,2170,2165,2170,2165,5069
|
|
20231214,144500,1717937665,2170,2170,2170,2170,0
|
|
20231214,144400,1717937665,2170,2170,2170,2170,0
|
|
20231214,144300,1717937665,2170,2170,2170,2170,7
|
|
20231214,144200,1717922475,2170,2165,2170,2165,3294
|
|
20231214,144100,1710790955,2160,2165,2165,2160,9251
|
|
20231214,144000,1690762555,2165,2165,2165,2165,499
|
|
20231214,143900,1689682220,2165,2165,2165,2165,1271
|
|
20231214,143800,1686930505,2165,2165,2165,2165,1
|
|
20231214,143700,1686928340,2165,2165,2165,2165,54
|
|
20231214,143600,1686811430,2170,2165,2170,2165,511
|
|
20231214,143500,1685702815,2165,2165,2165,2165,1000
|
|
20231214,143400,1683537815,2170,2170,2170,2170,0
|
|
20231214,143300,1683537815,2170,2170,2170,2170,0
|
|
20231214,143200,1683537815,2170,2170,2170,2170,0
|
|
20231214,143100,1683537815,2170,2170,2170,2170,0
|
|
20231214,143000,1683537815,2170,2170,2170,2170,0
|
|
20231214,142900,1683537815,2170,2170,2170,2170,200
|
|
20231214,142800,1683103815,2170,2170,2170,2170,3000
|
|
20231214,142700,1676593815,2170,2165,2170,2165,655
|
|
20231214,142600,1675175685,2170,2170,2170,2170,1
|
|
20231214,142500,1675173515,2165,2165,2165,2165,1607
|
|
20231214,142400,1671694360,2165,2160,2165,2160,314
|
|
20231214,142300,1671014605,2165,2165,2165,2165,100
|
|
20231214,142200,1670798105,2165,2165,2165,2165,36
|
|
20231214,142100,1670720165,2160,2160,2165,2160,1401
|
|
20231214,142000,1667693850,2160,2160,2160,2160,3000
|
|
20231214,141900,1661213850,2155,2155,2155,2155,0
|
|
20231214,141800,1661213850,2155,2155,2155,2155,500
|
|
20231214,141700,1660136350,2160,2155,2160,2155,1121
|
|
20231214,141600,1657717425,2155,2160,2160,2155,800
|
|
20231214,141500,1655991925,2150,2150,2150,2150,2
|
|
20231214,141400,1655987625,2150,2160,2160,2150,817
|
|
20231214,141300,1654230075,2160,2155,2160,2155,860
|
|
20231214,141200,1652374975,2160,2160,2160,2160,0
|
|
20231214,141100,1652374975,2160,2160,2160,2160,0
|
|
20231214,141000,1652374975,2160,2155,2160,2150,35750
|
|
20231214,140900,1575309420,2160,2160,2160,2160,0
|
|
20231214,140800,1575309420,2160,2160,2160,2160,1
|
|
20231214,140700,1575307260,2160,2160,2160,2160,6954
|
|
20231214,140600,1560286620,2160,2160,2160,2160,200
|
|
20231214,140500,1559854620,2160,2160,2160,2160,0
|
|
20231214,140400,1559854620,2160,2160,2160,2160,4305
|
|
20231214,140300,1550555820,2160,2160,2160,2160,1614
|
|
20231214,140200,1547069580,2160,2165,2165,2160,13868
|
|
20231214,140100,1517114190,2170,2170,2170,2170,667
|
|
20231214,140000,1515666800,2170,2165,2170,2160,3222
|
|
20231214,135900,1508690345,2165,2165,2165,2165,0
|
|
20231214,135800,1508690345,2165,2165,2165,2165,409
|
|
20231214,135700,1507804860,2165,2165,2165,2165,1615
|
|
20231214,135600,1504308385,2165,2165,2165,2165,445
|
|
20231214,135500,1503344960,2170,2170,2175,2170,4182
|
|
20231214,135400,1494264600,2160,2160,2160,2160,0
|
|
20231214,135300,1494264600,2160,2165,2165,2160,974
|
|
20231214,135200,1492159460,2170,2175,2175,2170,3001
|
|
20231214,135100,1485647285,2175,2175,2175,2175,3855
|
|
20231214,135000,1477262660,2175,2175,2175,2175,6146
|
|
20231214,134900,1463895110,2175,2175,2175,2175,62
|
|
20231214,134800,1463760260,2170,2170,2170,2170,1682
|
|
20231214,134700,1460110320,2170,2170,2170,2170,0
|
|
20231214,134600,1460110320,2170,2170,2170,2170,490
|
|
20231214,134500,1459047020,2170,2170,2170,2170,2141
|
|
20231214,134400,1454401050,2170,2165,2170,2165,1878
|
|
20231214,134300,1450332470,2160,2160,2160,2160,0
|
|
20231214,134200,1450332470,2160,2160,2160,2160,401
|
|
20231214,134100,1449466310,2170,2165,2170,2165,761
|
|
20231214,134000,1447818730,2165,2165,2165,2165,242
|
|
20231214,133900,1447294800,2165,2165,2165,2165,169
|
|
20231214,133800,1446928915,2165,2165,2170,2165,2168
|
|
20231214,133700,1442227655,2165,2165,2165,2165,45
|
|
20231214,133600,1442130230,2165,2165,2165,2165,539
|
|
20231214,133500,1440963295,2165,2165,2165,2165,2183
|
|
20231214,133400,1436237100,2170,2170,2170,2170,40
|
|
20231214,133300,1436150300,2160,2160,2160,2160,70
|
|
20231214,133200,1435999100,2165,2160,2165,2160,7535
|
|
20231214,133100,1419688885,2155,2155,2155,2155,204
|
|
20231214,133000,1419249265,2155,2155,2155,2155,3425
|
|
20231214,132900,1411868390,2155,2155,2155,2155,0
|
|
20231214,132800,1411868390,2155,2155,2155,2155,0
|
|
20231214,132700,1411868390,2155,2155,2155,2155,568
|
|
20231214,132600,1410644350,2170,2165,2170,2165,1195
|
|
20231214,132500,1408052465,2165,2165,2165,2165,511
|
|
20231214,132400,1406946150,2165,2165,2165,2165,236
|
|
20231214,132300,1406435210,2170,2160,2170,2160,3300
|
|
20231214,132200,1399291015,2155,2155,2155,2155,0
|
|
20231214,132100,1399291015,2155,2155,2155,2155,4941
|
|
20231214,132000,1388643160,2155,2155,2155,2155,183
|
|
20231214,131900,1388248795,2160,2160,2160,2160,500
|
|
20231214,131800,1387168795,2155,2155,2155,2155,0
|
|
20231214,131700,1387168795,2155,2155,2155,2155,21
|
|
20231214,131600,1387123540,2160,2160,2165,2160,2468
|
|
20231214,131500,1381790935,2160,2160,2160,2160,0
|
|
20231214,131400,1381790935,2160,2155,2160,2155,462
|
|
20231214,131300,1380795320,2155,2155,2155,2155,0
|
|
20231214,131200,1380795320,2155,2155,2155,2155,7302
|
|
20231214,131100,1365059510,2160,2160,2160,2160,0
|
|
20231214,131000,1365059510,2160,2160,2160,2160,10
|
|
20231214,130900,1365037910,2155,2160,2160,2155,4421
|
|
20231214,130800,1355508550,2165,2170,2170,2165,440
|
|
20231214,130700,1354554450,2160,2160,2160,2160,961
|
|
20231214,130600,1352478690,2170,2170,2170,2170,20
|
|
20231214,130500,1352435290,2170,2170,2170,2170,1
|
|
20231214,130400,1352433120,2160,2165,2165,2160,5234
|
|
20231214,130300,1341123180,2170,2170,2170,2170,3
|
|
20231214,130200,1341116670,2170,2170,2170,2170,5
|
|
20231214,130100,1341105820,2175,2175,2175,2175,0
|
|
20231214,130000,1341105820,2175,2175,2175,2175,1629
|
|
20231214,125900,1337562745,2175,2160,2175,2160,2121
|
|
20231214,125800,1332967095,2160,2160,2160,2160,700
|
|
20231214,125700,1331455095,2165,2165,2165,2165,150
|
|
20231214,125600,1331130345,2165,2165,2165,2160,1635
|
|
20231214,125500,1327597600,2165,2165,2165,2165,300
|
|
20231214,125400,1326948100,2165,2165,2165,2165,0
|
|
20231214,125300,1326948100,2165,2165,2165,2165,2
|
|
20231214,125200,1326943770,2165,2165,2165,2165,0
|
|
20231214,125100,1326943770,2165,2160,2165,2160,186
|
|
20231214,125000,1326541345,2165,2165,2165,2165,2
|
|
20231214,124900,1326537015,2165,2165,2165,2165,17
|
|
20231214,124800,1326500210,2165,2165,2165,2165,1050
|
|
20231214,124700,1324226960,2170,2170,2170,2170,83
|
|
20231214,124600,1324046850,2170,2170,2170,2165,12
|
|
20231214,124500,1324020815,2170,2170,2170,2170,114
|
|
20231214,124400,1323773435,2170,2170,2170,2170,29
|
|
20231214,124300,1323710505,2165,2165,2165,2165,0
|
|
20231214,124200,1323710505,2165,2165,2165,2165,145
|
|
20231214,124100,1323396580,2165,2165,2165,2165,3
|
|
20231214,124000,1323390085,2170,2170,2170,2170,0
|
|
20231214,123900,1323390085,2170,2170,2170,2170,0
|
|
20231214,123800,1323390085,2170,2165,2170,2165,21
|
|
20231214,123700,1323344615,2165,2165,2165,2165,1000
|
|
20231214,123600,1321179615,2165,2165,2165,2165,180
|
|
20231214,123500,1320789915,2165,2165,2165,2165,70
|
|
20231214,123400,1320638365,2165,2165,2165,2165,0
|
|
20231214,123300,1320638365,2165,2165,2165,2165,1500
|
|
20231214,123200,1317390865,2175,2175,2175,2175,0
|
|
20231214,123100,1317390865,2175,2175,2175,2175,0
|
|
20231214,123000,1317390865,2175,2160,2175,2160,2328
|
|
20231214,122900,1312352475,2175,2175,2175,2175,2
|
|
20231214,122800,1312348125,2165,2170,2170,2165,1503
|
|
20231214,122700,1309094110,2165,2165,2165,2165,10
|
|
20231214,122600,1309072460,2170,2170,2170,2170,63
|
|
20231214,122500,1308935750,2160,2170,2170,2160,10622
|
|
20231214,122400,1285886020,2160,2160,2160,2160,0
|
|
20231214,122300,1285886020,2160,2160,2160,2160,3
|
|
20231214,122200,1285879540,2160,2160,2160,2160,189
|
|
20231214,122100,1285471300,2170,2170,2170,2170,2
|
|
20231214,122000,1285466960,2170,2160,2170,2160,206
|
|
20231214,121900,1285021940,2160,2160,2160,2160,100
|
|
20231214,121800,1284805940,2160,2160,2160,2160,170
|
|
20231214,121700,1284438740,2160,2160,2160,2155,4180
|
|
20231214,121600,1275420825,2170,2170,2170,2170,1
|
|
20231214,121500,1275418655,2170,2170,2170,2170,2
|
|
20231214,121400,1275414315,2170,2175,2175,2155,15009
|
|
20231214,121300,1243026335,2175,2175,2175,2175,0
|
|
20231214,121200,1243026335,2175,2170,2175,2170,232
|
|
20231214,121100,1242521745,2170,2175,2175,2170,1371
|
|
20231214,121000,1239546670,2175,2165,2175,2165,351
|
|
20231214,120900,1238786745,2170,2170,2170,2170,2231
|
|
20231214,120800,1233945475,2170,2170,2170,2170,266
|
|
20231214,120700,1233368255,2175,2175,2175,2175,100
|
|
20231214,120600,1233150755,2180,2180,2180,2180,0
|
|
20231214,120500,1233150755,2180,2180,2180,2180,25
|
|
20231214,120400,1233096255,2180,2180,2180,2180,6
|
|
20231214,120300,1233083175,2180,2175,2180,2175,101
|
|
20231214,120200,1232863495,2175,2175,2175,2175,0
|
|
20231214,120100,1232863495,2175,2175,2175,2175,922
|
|
20231214,120000,1230858145,2170,2175,2175,2170,350
|
|
20231214,115900,1230098145,2175,2180,2180,2170,346
|
|
20231214,115800,1229347090,2175,2175,2175,2175,10
|
|
20231214,115700,1229325340,2180,2165,2180,2165,55
|
|
20231214,115600,1229206250,2165,2180,2180,2165,11513
|
|
20231214,115500,1204234660,2180,2180,2180,2180,9
|
|
20231214,115400,1204215040,2180,2175,2180,2175,2
|
|
20231214,115300,1204210685,2180,2180,2180,2180,0
|
|
20231214,115200,1204210685,2180,2180,2180,2180,30
|
|
20231214,115100,1204145285,2175,2180,2180,2175,110
|
|
20231214,115000,1203905985,2180,2170,2180,2170,4538
|
|
20231214,114900,1194024585,2170,2175,2180,2170,8933
|
|
20231214,114800,1174626755,2175,2175,2175,2175,10
|
|
20231214,114700,1174605005,2180,2185,2185,2180,232
|
|
20231214,114600,1174099235,2190,2190,2190,2190,0
|
|
20231214,114500,1174099235,2190,2190,2190,2190,505
|
|
20231214,114400,1172993285,2190,2185,2190,2185,23
|
|
20231214,114300,1172943000,2185,2185,2185,2170,10729
|
|
20231214,114200,1149613975,2185,2185,2185,2185,606
|
|
20231214,114100,1148289865,2185,2185,2185,2185,2443
|
|
20231214,114000,1142951910,2180,2180,2180,2180,521
|
|
20231214,113900,1141816130,2175,2175,2175,2175,109
|
|
20231214,113800,1141579055,2180,2180,2180,2175,1300
|
|
20231214,113700,1138748990,2180,2180,2180,2180,20
|
|
20231214,113600,1138705390,2180,2180,2180,2180,180
|
|
20231214,113500,1138312990,2185,2180,2185,2180,22
|
|
20231214,113400,1138265025,2180,2185,2185,2180,67
|
|
20231214,113300,1138118880,2185,2185,2185,2185,6822
|
|
20231214,113200,1123212810,2185,2185,2185,2185,1343
|
|
20231214,113100,1120278355,2185,2185,2185,2185,413
|
|
20231214,113000,1119375950,2185,2190,2190,2185,11
|
|
20231214,112900,1119351910,2190,2190,2190,2190,352
|
|
20231214,112800,1118581030,2195,2185,2195,2175,16479
|
|
20231214,112700,1082487400,2185,2180,2185,2180,5790
|
|
20231214,112600,1069849515,2180,2175,2180,2175,1095
|
|
20231214,112500,1067467830,2180,2180,2180,2180,30
|
|
20231214,112400,1067402430,2180,2180,2180,2180,1
|
|
20231214,112300,1067400250,2175,2175,2175,2175,1
|
|
20231214,112200,1067398075,2180,2170,2180,2170,1824
|
|
20231214,112100,1063433080,2170,2180,2180,2170,1056
|
|
20231214,112000,1061140595,2180,2180,2180,2155,8257
|
|
20231214,111900,1043261985,2185,2185,2185,2185,2420
|
|
20231214,111800,1037974285,2185,2185,2190,2185,6120
|
|
20231214,111700,1024594800,2185,2185,2185,2180,3530
|
|
20231214,111600,1016886810,2185,2180,2185,2175,948
|
|
20231214,111500,1014818535,2180,2170,2180,2165,15105
|
|
20231214,111400,982021775,2165,2165,2165,2160,3363
|
|
20231214,111300,974741130,2150,2150,2150,2150,1000
|
|
20231214,111200,972591130,2150,2150,2150,2150,0
|
|
20231214,111100,972591130,2150,2150,2150,2150,212
|
|
20231214,111000,972135330,2150,2150,2150,2150,0
|
|
20231214,110900,972135330,2150,2150,2150,2150,0
|
|
20231214,110800,972135330,2150,2150,2165,2150,216
|
|
20231214,110700,971670885,2150,2155,2155,2150,400
|
|
20231214,110600,970810500,2165,2160,2165,2160,1309
|
|
20231214,110500,967981515,2160,2165,2165,2160,508
|
|
20231214,110400,966884195,2165,2165,2165,2165,2
|
|
20231214,110300,966879865,2165,2165,2165,2165,290
|
|
20231214,110200,966252015,2165,2160,2165,2160,1101
|
|
20231214,110100,963868855,2160,2160,2160,2160,0
|
|
20231214,110000,963868855,2160,2160,2160,2160,76
|
|
20231214,105900,963704695,2160,2160,2160,2160,430
|
|
20231214,105800,962775895,2165,2160,2165,2160,60
|
|
20231214,105700,962646280,2160,2160,2160,2160,0
|
|
20231214,105600,962646280,2160,2160,2160,2160,1011
|
|
20231214,105500,960462520,2160,2165,2165,2160,30
|
|
20231214,105400,960397695,2160,2150,2175,2150,13563
|
|
20231214,105300,930975605,2160,2160,2160,2160,1
|
|
20231214,105200,930973445,2160,2155,2160,2155,6
|
|
20231214,105100,930960510,2140,2140,2140,2140,121
|
|
20231214,105000,930701570,2140,2140,2140,2140,50
|
|
20231214,104900,930594570,2140,2140,2140,2140,60
|
|
20231214,104800,930466170,2140,2155,2155,2140,1539
|
|
20231214,104700,927169375,2150,2150,2150,2150,5
|
|
20231214,104600,927158625,2155,2155,2155,2155,2
|
|
20231214,104500,927154315,2155,2165,2165,2155,1695
|
|
20231214,104400,923496740,2165,2165,2165,2165,1
|
|
20231214,104300,923494575,2165,2165,2165,2165,1
|
|
20231214,104200,923492410,2155,2155,2165,2150,40
|
|
20231214,104100,923406160,2160,2160,2160,2160,3507
|
|
20231214,104000,915831040,2160,2170,2170,2160,1550
|
|
20231214,103900,912477540,2170,2170,2170,2160,1048
|
|
20231214,103800,910213640,2165,2170,2170,2160,9182
|
|
20231214,103700,890358945,2165,2150,2165,2150,6415
|
|
20231214,103600,876497995,2155,2155,2155,2155,751
|
|
20231214,103500,874879590,2150,2150,2150,2150,818
|
|
20231214,103400,873120890,2150,2150,2150,2150,1651
|
|
20231214,103300,869571240,2150,2150,2150,2150,36
|
|
20231214,103200,869493840,2150,2145,2150,2145,1978
|
|
20231214,103100,865243195,2145,2145,2145,2145,0
|
|
20231214,103000,865243195,2145,2145,2145,2145,0
|
|
20231214,102900,865243195,2145,2140,2145,2140,1619
|
|
20231214,102800,861770490,2135,2130,2140,2130,215
|
|
20231214,102700,861312405,2130,2130,2130,2130,395
|
|
20231214,102600,860471055,2130,2130,2130,2130,0
|
|
20231214,102500,860471055,2130,2130,2130,2130,700
|
|
20231214,102400,858980055,2125,2125,2140,2125,71
|
|
20231214,102300,858829165,2125,2130,2130,2125,1085
|
|
20231214,102200,856523010,2130,2130,2130,2130,586
|
|
20231214,102100,855274830,2135,2135,2135,2135,48
|
|
20231214,102000,855172350,2125,2130,2130,2125,1323
|
|
20231214,101900,852356820,2130,2135,2135,2130,685
|
|
20231214,101800,850897765,2130,2130,2130,2130,0
|
|
20231214,101700,850897765,2130,2135,2135,2130,3849
|
|
20231214,101600,842696095,2140,2135,2140,2135,2
|
|
20231214,101500,842691820,2135,2140,2140,2130,1932
|
|
20231214,101400,838567315,2140,2140,2145,2140,1271
|
|
20231214,101300,835847340,2140,2150,2150,2140,735
|
|
20231214,101200,834269530,2155,2155,2165,2135,4675
|
|
20231214,101100,824186475,2155,2140,2155,2140,6669
|
|
20231214,101000,809850685,2140,2135,2140,2135,28
|
|
20231214,100900,809790835,2135,2135,2135,2135,1581
|
|
20231214,100800,806415400,2140,2125,2140,2125,2972
|
|
20231214,100700,800071830,2120,2120,2120,2120,1000
|
|
20231214,100600,797951830,2120,2120,2120,2120,38
|
|
20231214,100500,797871270,2135,2135,2135,2135,0
|
|
20231214,100400,797871270,2135,2130,2135,2130,2000
|
|
20231214,100300,793602480,2135,2130,2135,2125,6622
|
|
20231214,100200,779491790,2130,2130,2130,2130,1
|
|
20231214,100100,779489660,2135,2110,2135,2110,5032
|
|
20231214,100000,768871710,2110,2130,2130,2100,52283
|
|
20231214,095900,658457135,2140,2135,2140,2130,1233
|
|
20231214,095800,655825690,2135,2145,2145,2135,5094
|
|
20231214,095700,644914545,2130,2145,2155,2130,9689
|
|
20231214,095600,624059020,2145,2145,2150,2130,11331
|
|
20231214,095500,599761700,2150,2135,2155,2130,20437
|
|
20231214,095400,555911150,2135,2130,2140,2130,2100
|
|
20231214,095300,551420945,2125,2135,2135,2120,5901
|
|
20231214,095200,538889405,2130,2130,2130,2130,5
|
|
20231214,095100,538878755,2135,2135,2135,2130,440
|
|
20231214,095000,537939855,2140,2135,2140,2135,1723
|
|
20231214,094900,534259725,2135,2135,2135,2130,1678
|
|
20231214,094800,530681810,2135,2135,2135,2125,4308
|
|
20231214,094700,521487170,2135,2130,2135,2130,1211
|
|
20231214,094600,518906490,2125,2120,2125,2115,13799
|
|
20231214,094500,489695275,2125,2120,2130,2120,203
|
|
20231214,094400,489264895,2130,2130,2130,2120,12985
|
|
20231214,094300,461672460,2130,2125,2130,2125,17
|
|
20231214,094200,461636330,2130,2130,2130,2130,941
|
|
20231214,094100,459632000,2130,2130,2130,2130,1017
|
|
20231214,094000,457465790,2130,2130,2130,2130,1184
|
|
20231214,093900,454943870,2130,2125,2140,2120,5543
|
|
20231214,093800,443121715,2135,2140,2145,2135,14065
|
|
20231214,093700,413053080,2135,2130,2140,2120,6840
|
|
20231214,093600,398445470,2135,2135,2135,2120,1320
|
|
20231214,093500,395631765,2140,2120,2140,2120,23314
|
|
20231214,093400,345951910,2120,2120,2120,2115,182
|
|
20231214,093300,345566710,2120,2125,2125,2120,1390
|
|
20231214,093200,342619700,2125,2120,2125,2120,11303
|
|
20231214,093100,318652085,2120,2130,2130,2120,3538
|
|
20231214,093000,311125545,2130,2115,2130,2115,16018
|
|
20231214,092900,277104315,2110,2110,2110,2110,2000
|
|
20231214,092800,272884315,2105,2110,2110,2105,2722
|
|
20231214,092700,267141770,2105,2105,2105,2105,1772
|
|
20231214,092600,263411710,2110,2115,2115,2110,4003
|
|
20231214,092500,254957455,2110,2110,2110,2110,570
|
|
20231214,092400,253754755,2110,2110,2110,2110,7384
|
|
20231214,092300,238174515,2110,2105,2110,2100,7288
|
|
20231214,092200,222824600,2100,2100,2100,2100,2117
|
|
20231214,092100,218378900,2100,2100,2105,2100,714
|
|
20231214,092000,216879490,2100,2105,2105,2095,1993
|
|
20231214,091900,212694785,2100,2105,2105,2095,3847
|
|
20231214,091800,204611840,2105,2105,2110,2105,538
|
|
20231214,091700,203478075,2105,2105,2105,2105,1000
|
|
20231214,091600,201373075,2105,2105,2110,2100,4468
|
|
20231214,091500,191977920,2105,2100,2105,2100,2837
|
|
20231214,091400,186012430,2095,2090,2095,2090,576
|
|
20231214,091300,184805715,2095,2090,2095,2090,645
|
|
20231214,091200,183455165,2090,2090,2095,2090,2751
|
|
20231214,091100,177705500,2090,2090,2105,2085,2148
|
|
20231214,091000,173216495,2090,2080,2115,2080,2017
|
|
20231214,090900,169004530,2080,2080,2080,2075,2671
|
|
20231214,090800,163455095,2085,2075,2085,2075,1195
|
|
20231214,090700,160971160,2075,2080,2080,2070,7630
|
|
20231214,090600,145130890,2080,2080,2090,2075,6259
|
|
20231214,090500,132126540,2080,2090,2095,2080,12386
|
|
20231214,090400,106270925,2085,2080,2090,2080,3935
|
|
20231214,090300,98071715,2080,2080,2085,2070,2487
|
|
20231214,090200,92901240,2070,2075,2080,2070,12960
|
|
20231214,090100,66017040,2080,2060,2095,2050,11534
|
|
20231214,090000,42102975,2070,2090,2095,2050,20286
|