601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,185700,3643712625,2100,2100,2100,2100,0
|
|
20231218,185600,3643712625,2100,2100,2100,2100,0
|
|
20231218,185500,3643712625,2100,2100,2100,2100,0
|
|
20231218,185400,3643712625,2100,2100,2100,2100,0
|
|
20231218,185300,3643712625,2100,2100,2100,2100,0
|
|
20231218,185200,3643712625,2100,2100,2100,2100,0
|
|
20231218,185100,3643712625,2100,2100,2100,2100,0
|
|
20231218,185000,3643712625,2100,2100,2100,2100,0
|
|
20231218,184900,3643712625,2100,2100,2100,2100,0
|
|
20231218,184800,3643712625,2100,2100,2100,2100,0
|
|
20231218,184700,3643712625,2100,2100,2100,2100,0
|
|
20231218,184600,3643712625,2100,2100,2100,2100,0
|
|
20231218,184500,3643712625,2100,2100,2100,2100,0
|
|
20231218,184400,3643712625,2100,2100,2100,2100,0
|
|
20231218,184300,3643712625,2100,2100,2100,2100,0
|
|
20231218,184200,3643712625,2100,2100,2100,2100,0
|
|
20231218,184100,3643712625,2100,2100,2100,2100,0
|
|
20231218,184000,3643712625,2100,2100,2100,2100,0
|
|
20231218,183900,3643712625,2100,2100,2100,2100,0
|
|
20231218,183800,3643712625,2100,2100,2100,2100,0
|
|
20231218,183700,3643712625,2100,2100,2100,2100,0
|
|
20231218,183600,3643712625,2100,2100,2100,2100,0
|
|
20231218,183500,3643712625,2100,2100,2100,2100,0
|
|
20231218,183400,3643712625,2100,2100,2100,2100,0
|
|
20231218,183300,3643712625,2100,2100,2100,2100,0
|
|
20231218,183200,3643712625,2100,2100,2100,2100,0
|
|
20231218,183100,3643712625,2100,2100,2100,2100,0
|
|
20231218,183000,3643712625,2100,2100,2100,2100,0
|
|
20231218,182900,3643712625,2100,2100,2100,2100,0
|
|
20231218,182800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,182700,3643712625,2100,2100,2100,2100,0
|
|
20231218,182600,3643712625,2100,2100,2100,2100,0
|
|
20231218,182500,3643712625,2100,2100,2100,2100,0
|
|
20231218,182400,3643712625,2100,2100,2100,2100,0
|
|
20231218,182300,3643712625,2100,2100,2100,2100,0
|
|
20231218,182200,3643712625,2100,2100,2100,2100,0
|
|
20231218,182100,3643712625,2100,2100,2100,2100,0
|
|
20231218,182000,3643712625,2100,2100,2100,2100,0
|
|
20231218,181900,3643712625,2100,2100,2100,2100,0
|
|
20231218,181800,3643712625,2100,2100,2100,2100,0
|
|
20231218,181700,3643712625,2100,2100,2100,2100,0
|
|
20231218,181600,3643712625,2100,2100,2100,2100,0
|
|
20231218,181500,3643712625,2100,2100,2100,2100,0
|
|
20231218,181400,3643712625,2100,2100,2100,2100,0
|
|
20231218,181300,3643712625,2100,2100,2100,2100,0
|
|
20231218,181200,3643712625,2100,2100,2100,2100,0
|
|
20231218,181100,3643712625,2100,2100,2100,2100,0
|
|
20231218,181000,3643712625,2100,2100,2100,2100,0
|
|
20231218,180900,3643712625,2100,2100,2100,2100,0
|
|
20231218,180800,3643712625,2100,2100,2100,2100,0
|
|
20231218,180700,3643712625,2100,2100,2100,2100,0
|
|
20231218,180600,3643712625,2100,2100,2100,2100,0
|
|
20231218,180500,3643712625,2100,2100,2100,2100,0
|
|
20231218,180400,3643712625,2100,2100,2100,2100,0
|
|
20231218,180300,3643712625,2100,2100,2100,2100,0
|
|
20231218,180200,3643712625,2100,2100,2100,2100,0
|
|
20231218,180100,3643712625,2100,2100,2100,2100,0
|
|
20231218,180000,3643712625,2100,2100,2100,2100,0
|
|
20231218,175900,3643712625,2100,2100,2100,2100,0
|
|
20231218,175800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,175700,3643712625,2100,2100,2100,2100,0
|
|
20231218,175600,3643712625,2100,2100,2100,2100,0
|
|
20231218,175500,3643712625,2100,2100,2100,2100,0
|
|
20231218,175400,3643712625,2100,2100,2100,2100,0
|
|
20231218,175300,3643712625,2100,2100,2100,2100,0
|
|
20231218,175200,3643712625,2100,2100,2100,2100,0
|
|
20231218,175100,3643712625,2100,2100,2100,2100,0
|
|
20231218,175000,3643712625,2100,2100,2100,2100,0
|
|
20231218,174900,3643712625,2100,2100,2100,2100,0
|
|
20231218,174800,3643712625,2100,2100,2100,2100,0
|
|
20231218,174700,3643712625,2100,2100,2100,2100,0
|
|
20231218,174600,3643712625,2100,2100,2100,2100,0
|
|
20231218,174500,3643712625,2100,2100,2100,2100,0
|
|
20231218,174400,3643712625,2100,2100,2100,2100,0
|
|
20231218,174300,3643712625,2100,2100,2100,2100,0
|
|
20231218,174200,3643712625,2100,2100,2100,2100,0
|
|
20231218,174100,3643712625,2100,2100,2100,2100,0
|
|
20231218,174000,3643712625,2100,2100,2100,2100,0
|
|
20231218,173900,3643712625,2100,2100,2100,2100,0
|
|
20231218,173800,3643712625,2100,2100,2100,2100,0
|
|
20231218,173700,3643712625,2100,2100,2100,2100,0
|
|
20231218,173600,3643712625,2100,2100,2100,2100,0
|
|
20231218,173500,3643712625,2100,2100,2100,2100,0
|
|
20231218,173400,3643712625,2100,2100,2100,2100,0
|
|
20231218,173300,3643712625,2100,2100,2100,2100,0
|
|
20231218,173200,3643712625,2100,2100,2100,2100,0
|
|
20231218,173100,3643712625,2100,2100,2100,2100,0
|
|
20231218,173000,3643712625,2100,2100,2100,2100,0
|
|
20231218,172900,3643712625,2100,2100,2100,2100,0
|
|
20231218,172800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,172700,3643712625,2100,2100,2100,2100,0
|
|
20231218,172600,3643712625,2100,2100,2100,2100,0
|
|
20231218,172500,3643712625,2100,2100,2100,2100,0
|
|
20231218,172400,3643712625,2100,2100,2100,2100,0
|
|
20231218,172300,3643712625,2100,2100,2100,2100,0
|
|
20231218,172200,3643712625,2100,2100,2100,2100,0
|
|
20231218,172100,3643712625,2100,2100,2100,2100,0
|
|
20231218,172000,3643712625,2100,2100,2100,2100,0
|
|
20231218,171900,3643712625,2100,2100,2100,2100,0
|
|
20231218,171800,3643712625,2100,2100,2100,2100,0
|
|
20231218,171700,3643712625,2100,2100,2100,2100,0
|
|
20231218,171600,3643712625,2100,2100,2100,2100,0
|
|
20231218,171500,3643712625,2100,2100,2100,2100,0
|
|
20231218,171400,3643712625,2100,2100,2100,2100,0
|
|
20231218,171300,3643712625,2100,2100,2100,2100,0
|
|
20231218,171200,3643712625,2100,2100,2100,2100,0
|
|
20231218,171100,3643712625,2100,2100,2100,2100,0
|
|
20231218,171000,3643712625,2100,2100,2100,2100,0
|
|
20231218,170900,3643712625,2100,2100,2100,2100,0
|
|
20231218,170800,3643712625,2100,2100,2100,2100,0
|
|
20231218,170700,3643712625,2100,2100,2100,2100,0
|
|
20231218,170600,3643712625,2100,2100,2100,2100,0
|
|
20231218,170500,3643712625,2100,2100,2100,2100,0
|
|
20231218,170400,3643712625,2100,2100,2100,2100,0
|
|
20231218,170300,3643712625,2100,2100,2100,2100,0
|
|
20231218,170200,3643712625,2100,2100,2100,2100,0
|
|
20231218,170100,3643712625,2100,2100,2100,2100,0
|
|
20231218,170000,3643712625,2100,2100,2100,2100,0
|
|
20231218,165900,3643712625,2100,2100,2100,2100,0
|
|
20231218,165800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,165700,3643712625,2100,2100,2100,2100,0
|
|
20231218,165600,3643712625,2100,2100,2100,2100,0
|
|
20231218,165500,3643712625,2100,2100,2100,2100,0
|
|
20231218,165400,3643712625,2100,2100,2100,2100,0
|
|
20231218,165300,3643712625,2100,2100,2100,2100,0
|
|
20231218,165200,3643712625,2100,2100,2100,2100,0
|
|
20231218,165100,3643712625,2100,2100,2100,2100,0
|
|
20231218,165000,3643712625,2100,2100,2100,2100,0
|
|
20231218,164900,3643712625,2100,2100,2100,2100,0
|
|
20231218,164800,3643712625,2100,2100,2100,2100,0
|
|
20231218,164700,3643712625,2100,2100,2100,2100,0
|
|
20231218,164600,3643712625,2100,2100,2100,2100,0
|
|
20231218,164500,3643712625,2100,2100,2100,2100,0
|
|
20231218,164400,3643712625,2100,2100,2100,2100,0
|
|
20231218,164300,3643712625,2100,2100,2100,2100,0
|
|
20231218,164200,3643712625,2100,2100,2100,2100,0
|
|
20231218,164100,3643712625,2100,2100,2100,2100,0
|
|
20231218,164000,3643712625,2100,2100,2100,2100,0
|
|
20231218,163900,3643712625,2100,2100,2100,2100,0
|
|
20231218,163800,3643712625,2100,2100,2100,2100,0
|
|
20231218,163700,3643712625,2100,2100,2100,2100,0
|
|
20231218,163600,3643712625,2100,2100,2100,2100,0
|
|
20231218,163500,3643712625,2100,2100,2100,2100,0
|
|
20231218,163400,3643712625,2100,2100,2100,2100,0
|
|
20231218,163300,3643712625,2100,2100,2100,2100,0
|
|
20231218,163200,3643712625,2100,2100,2100,2100,0
|
|
20231218,163100,3643712625,2100,2100,2100,2100,0
|
|
20231218,163000,3643712625,2100,2100,2100,2100,0
|
|
20231218,162900,3643712625,2100,2100,2100,2100,0
|
|
20231218,162800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,162700,3643712625,2100,2100,2100,2100,0
|
|
20231218,162600,3643712625,2100,2100,2100,2100,0
|
|
20231218,162500,3643712625,2100,2100,2100,2100,0
|
|
20231218,162400,3643712625,2100,2100,2100,2100,0
|
|
20231218,162300,3643712625,2100,2100,2100,2100,0
|
|
20231218,162200,3643712625,2100,2100,2100,2100,0
|
|
20231218,162100,3643712625,2100,2100,2100,2100,0
|
|
20231218,162000,3643712625,2100,2100,2100,2100,0
|
|
20231218,161900,3643712625,2100,2100,2100,2100,0
|
|
20231218,161800,3643712625,2100,2100,2100,2100,0
|
|
20231218,161700,3643712625,2100,2100,2100,2100,0
|
|
20231218,161600,3643712625,2100,2100,2100,2100,0
|
|
20231218,161500,3643712625,2100,2100,2100,2100,0
|
|
20231218,161400,3643712625,2100,2100,2100,2100,0
|
|
20231218,161300,3643712625,2100,2100,2100,2100,0
|
|
20231218,161200,3643712625,2100,2100,2100,2100,0
|
|
20231218,161100,3643712625,2100,2100,2100,2100,0
|
|
20231218,161000,3643712625,2100,2100,2100,2100,0
|
|
20231218,160900,3643712625,2100,2100,2100,2100,0
|
|
20231218,160800,3643712625,2100,2100,2100,2100,0
|
|
20231218,160700,3643712625,2100,2100,2100,2100,0
|
|
20231218,160600,3643712625,2100,2100,2100,2100,0
|
|
20231218,160500,3643712625,2100,2100,2100,2100,0
|
|
20231218,160400,3643712625,2100,2100,2100,2100,0
|
|
20231218,160300,3643712625,2100,2100,2100,2100,0
|
|
20231218,160200,3643712625,2100,2100,2100,2100,0
|
|
20231218,160100,3643712625,2100,2100,2100,2100,0
|
|
20231218,160000,3643712625,2100,2100,2100,2100,0
|
|
20231218,155900,3643712625,2100,2100,2100,2100,0
|
|
20231218,155800,3643712625,2100,2100,2100,2100,15709
|
|
20231218,155700,3643712625,2100,2100,2100,2100,0
|
|
20231218,155600,3643712625,2100,2100,2100,2100,0
|
|
20231218,155500,3643712625,2100,2100,2100,2100,0
|
|
20231218,155400,3643712625,2100,2100,2100,2100,0
|
|
20231218,155300,3643712625,2100,2100,2100,2100,0
|
|
20231218,155200,3643712625,2100,2100,2100,2100,0
|
|
20231218,155100,3643712625,2100,2100,2100,2100,0
|
|
20231218,155000,3643712625,2100,2100,2100,2100,0
|
|
20231218,154900,3643712625,2100,2100,2100,2100,0
|
|
20231218,154800,3643712625,2100,2100,2100,2100,0
|
|
20231218,154700,3643712625,2100,2100,2100,2100,0
|
|
20231218,154600,3643712625,2100,2100,2100,2100,0
|
|
20231218,154500,3643712625,2100,2100,2100,2100,0
|
|
20231218,154400,3643712625,2100,2100,2100,2100,0
|
|
20231218,154300,3643712625,2100,2100,2100,2100,0
|
|
20231218,154200,3643712625,2100,2100,2100,2100,0
|
|
20231218,154100,3643712625,2100,2100,2100,2100,0
|
|
20231218,154000,3643712625,2100,2100,2100,2100,0
|
|
20231218,153900,3643712625,2100,2100,2100,2100,0
|
|
20231218,153800,3643712625,2100,2100,2100,2100,0
|
|
20231218,153700,3643712625,2100,2100,2100,2100,0
|
|
20231218,153600,3643712625,2100,2100,2100,2100,0
|
|
20231218,153500,3643712625,2100,2100,2100,2100,0
|
|
20231218,153400,3643712625,2100,2100,2100,2100,0
|
|
20231218,153300,3643712625,2100,2100,2100,2100,0
|
|
20231218,153200,3643712625,2100,2100,2100,2100,0
|
|
20231218,153100,3643712625,2100,2100,2100,2100,0
|
|
20231218,153000,3643712625,2100,2100,2100,2100,15709
|
|
20231218,152900,3610723725,2115,2115,2115,2115,0
|
|
20231218,152800,3610723725,2115,2115,2115,2115,0
|
|
20231218,152700,3610723725,2115,2115,2115,2115,0
|
|
20231218,152600,3610723725,2115,2115,2115,2115,0
|
|
20231218,152500,3610723725,2115,2115,2115,2115,0
|
|
20231218,152400,3610723725,2115,2115,2115,2115,0
|
|
20231218,152300,3610723725,2115,2115,2115,2115,0
|
|
20231218,152200,3610723725,2115,2115,2115,2115,0
|
|
20231218,152100,3610723725,2115,2115,2115,2115,0
|
|
20231218,152000,3610723725,2115,2115,2115,2115,0
|
|
20231218,151900,3610723725,2115,2085,2115,2075,32417
|
|
20231218,151800,3542843820,2085,2090,2095,2085,3531
|
|
20231218,151700,3535466540,2095,2095,2100,2090,1984
|
|
20231218,151600,3531314475,2100,2095,2100,2090,1138
|
|
20231218,151500,3528934670,2100,2100,2100,2100,1337
|
|
20231218,151400,3526126970,2100,2090,2100,2090,11939
|
|
20231218,151300,3501070140,2095,2095,2095,2090,2540
|
|
20231218,151200,3495760765,2095,2100,2100,2095,2756
|
|
20231218,151100,3489983305,2100,2100,2100,2095,553
|
|
20231218,151000,3488822505,2100,2095,2100,2090,2622
|
|
20231218,150900,3483330895,2095,2090,2095,2090,484
|
|
20231218,150800,3482317835,2100,2095,2100,2085,3000
|
|
20231218,150700,3476033610,2090,2095,2095,2090,882
|
|
20231218,150600,3474188925,2095,2095,2095,2095,55
|
|
20231218,150500,3474073700,2095,2085,2095,2085,1437
|
|
20231218,150400,3471069710,2095,2095,2095,2095,0
|
|
20231218,150300,3471069710,2095,2095,2095,2095,0
|
|
20231218,150200,3471069710,2095,2095,2095,2085,1892
|
|
20231218,150100,3467124650,2095,2100,2100,2090,6252
|
|
20231218,150000,3454051705,2095,2100,2115,2095,23223
|
|
20231218,145900,3405169225,2100,2100,2100,2100,5
|
|
20231218,145800,3405158725,2100,2095,2100,2090,3165
|
|
20231218,145700,3398523660,2095,2095,2095,2095,743
|
|
20231218,145600,3396967075,2095,2075,2100,2075,6376
|
|
20231218,145500,3383675585,2080,2075,2080,2075,930
|
|
20231218,145400,3381744945,2080,2080,2080,2080,10
|
|
20231218,145300,3381724145,2080,2080,2080,2080,1
|
|
20231218,145200,3381722065,2080,2070,2080,2070,360
|
|
20231218,145100,3380976840,2080,2080,2080,2080,511
|
|
20231218,145000,3379913960,2080,2065,2080,2065,1466
|
|
20231218,144900,3376886505,2080,2075,2080,2065,1209
|
|
20231218,144800,3374374425,2080,2075,2080,2065,2292
|
|
20231218,144700,3369626525,2080,2080,2080,2080,1246
|
|
20231218,144600,3367034845,2080,2075,2080,2075,401
|
|
20231218,144500,3366201020,2075,2085,2085,2075,104
|
|
20231218,144400,3365984705,2085,2085,2085,2075,172
|
|
20231218,144300,3365626735,2085,2085,2085,2085,25
|
|
20231218,144200,3365574610,2085,2095,2095,2075,663
|
|
20231218,144100,3364198235,2095,2075,2100,2075,20100
|
|
20231218,144000,3322039490,2075,2075,2075,2075,12
|
|
20231218,143900,3322014590,2070,2065,2090,2065,3021
|
|
20231218,143800,3315729710,2065,2065,2085,2065,2746
|
|
20231218,143700,3310027580,2075,2075,2075,2075,1000
|
|
20231218,143600,3307952580,2090,2080,2090,2065,1728
|
|
20231218,143500,3304375770,2090,2100,2100,2080,336
|
|
20231218,143400,3303676115,2095,2075,2100,2075,2278
|
|
20231218,143300,3298914525,2070,2070,2070,2070,1149
|
|
20231218,143200,3296536095,2070,2080,2080,2060,20756
|
|
20231218,143100,3253617680,2085,2095,2095,2075,8002
|
|
20231218,143000,3236973645,2085,2085,2095,2085,2492
|
|
20231218,142900,3231772825,2090,2100,2100,2085,6362
|
|
20231218,142800,3218459650,2095,2095,2095,2095,200
|
|
20231218,142700,3218040650,2095,2095,2095,2090,861
|
|
20231218,142600,3216236860,2095,2095,2095,2090,86
|
|
20231218,142500,3216056775,2090,2095,2095,2090,5
|
|
20231218,142400,3216046310,2090,2095,2095,2090,533
|
|
20231218,142300,3214929830,2095,2110,2110,2095,596
|
|
20231218,142200,3213681165,2100,2100,2100,2100,713
|
|
20231218,142100,3212183865,2100,2100,2100,2100,0
|
|
20231218,142000,3212183865,2100,2110,2110,2095,3432
|
|
20231218,141900,3204989295,2110,2110,2110,2110,61
|
|
20231218,141800,3204860585,2110,2100,2110,2100,71
|
|
20231218,141700,3204711025,2110,2105,2110,2100,598
|
|
20231218,141600,3203454470,2105,2100,2105,2100,615
|
|
20231218,141500,3202159910,2105,2100,2105,2100,1259
|
|
20231218,141400,3199516005,2115,2115,2115,2115,18
|
|
20231218,141300,3199477935,2115,2100,2115,2100,541
|
|
20231218,141200,3198341820,2100,2095,2100,2095,2175
|
|
20231218,141100,3193784920,2095,2090,2095,2085,509
|
|
20231218,141000,3192722955,2085,2090,2095,2085,4108
|
|
20231218,140900,3184137230,2095,2105,2120,2090,42244
|
|
20231218,140800,3095438560,2120,2120,2120,2105,145
|
|
20231218,140700,3095131910,2120,2120,2120,2105,11530
|
|
20231218,140600,3070801840,2120,2115,2120,2115,4116
|
|
20231218,140500,3062096495,2130,2130,2130,2130,1
|
|
20231218,140400,3062094365,2115,2115,2130,2115,412
|
|
20231218,140300,3061222970,2130,2115,2130,2115,291
|
|
20231218,140200,3060607475,2130,2115,2130,2115,1144
|
|
20231218,140100,3058187900,2130,2115,2130,2115,1319
|
|
20231218,140000,3055393285,2130,2115,2130,2115,367
|
|
20231218,135900,3054617050,2130,2130,2130,2130,165
|
|
20231218,135800,3054265600,2130,2120,2130,2120,207
|
|
20231218,135700,3053826740,2130,2130,2130,2115,972
|
|
20231218,135600,3051767565,2120,2130,2130,2120,400
|
|
20231218,135500,3050919555,2130,2130,2130,2130,3
|
|
20231218,135400,3050913165,2130,2115,2130,2115,911
|
|
20231218,135300,3048986370,2130,2130,2130,2130,142
|
|
20231218,135200,3048683910,2130,2130,2130,2130,1
|
|
20231218,135100,3048681780,2130,2120,2130,2115,2872
|
|
20231218,135000,3042597005,2130,2130,2130,2125,146
|
|
20231218,134900,3042286220,2130,2120,2130,2120,22
|
|
20231218,134800,3042239560,2130,2130,2130,2130,0
|
|
20231218,134700,3042239560,2130,2120,2130,2115,557
|
|
20231218,134600,3041059095,2120,2120,2120,2110,4184
|
|
20231218,134500,3032192930,2120,2115,2120,2115,2286
|
|
20231218,134400,3027347070,2115,2120,2120,2115,560
|
|
20231218,134300,3026162550,2120,2120,2120,2115,6114
|
|
20231218,134200,3013223525,2120,2120,2130,2120,3430
|
|
20231218,134100,3005951915,2130,2125,2130,2120,1994
|
|
20231218,134000,3001718300,2130,2130,2130,2130,2
|
|
20231218,133900,3001714040,2135,2135,2135,2125,2095
|
|
20231218,133800,2997261055,2140,2140,2140,2140,0
|
|
20231218,133700,2997261055,2140,2140,2140,2125,9
|
|
20231218,133600,2997241880,2140,2140,2140,2140,4
|
|
20231218,133500,2997233320,2140,2140,2140,2140,8
|
|
20231218,133400,2997216200,2140,2140,2140,2125,1688
|
|
20231218,133300,2993617255,2135,2135,2135,2135,15
|
|
20231218,133200,2993585230,2135,2135,2135,2135,972
|
|
20231218,133100,2991510010,2145,2145,2145,2145,0
|
|
20231218,133000,2991510010,2145,2145,2145,2145,1
|
|
20231218,132900,2991507865,2135,2135,2135,2135,3
|
|
20231218,132800,2991501460,2145,2145,2145,2145,1
|
|
20231218,132700,2991499315,2145,2145,2145,2145,705
|
|
20231218,132600,2989987090,2145,2145,2145,2145,10
|
|
20231218,132500,2989965640,2130,2130,2130,2130,1
|
|
20231218,132400,2989963510,2140,2140,2140,2140,300
|
|
20231218,132300,2989321510,2140,2140,2140,2140,6300
|
|
20231218,132200,2975839510,2130,2140,2140,2130,697
|
|
20231218,132100,2974352430,2140,2125,2140,2125,321
|
|
20231218,132000,2973670290,2125,2125,2125,2125,10
|
|
20231218,131900,2973649040,2125,2125,2125,2125,100
|
|
20231218,131800,2973436540,2130,2130,2130,2130,10
|
|
20231218,131700,2973415240,2120,2120,2120,2120,1
|
|
20231218,131600,2973413120,2120,2140,2140,2120,269
|
|
20231218,131500,2972842640,2140,2140,2140,2140,12
|
|
20231218,131400,2972816960,2140,2140,2140,2140,0
|
|
20231218,131300,2972816960,2140,2140,2140,2140,82
|
|
20231218,131200,2972641480,2125,2140,2140,2125,880
|
|
20231218,131100,2970771465,2140,2140,2140,2140,1
|
|
20231218,131000,2970769325,2130,2130,2130,2130,391
|
|
20231218,130900,2969936495,2115,2115,2115,2115,142
|
|
20231218,130800,2969636165,2115,2115,2115,2115,383
|
|
20231218,130700,2968826120,2130,2130,2130,2110,21
|
|
20231218,130600,2968781410,2115,2110,2115,2110,342
|
|
20231218,130500,2968059540,2110,2110,2110,2110,251
|
|
20231218,130400,2967529930,2110,2110,2110,2110,0
|
|
20231218,130300,2967529930,2110,2110,2120,2110,1767
|
|
20231218,130200,2963801425,2110,2120,2120,2110,476
|
|
20231218,130100,2962796365,2110,2110,2115,2110,1099
|
|
20231218,130000,2960477350,2115,2115,2115,2115,1569
|
|
20231218,125900,2957158915,2110,2115,2115,2110,478
|
|
20231218,125800,2956149950,2110,2120,2120,2110,3853
|
|
20231218,125700,2948015290,2125,2125,2125,2125,3
|
|
20231218,125600,2948008915,2125,2115,2125,2115,720
|
|
20231218,125500,2946486075,2115,2115,2115,2110,3152
|
|
20231218,125400,2939820495,2115,2115,2115,2115,688
|
|
20231218,125300,2938365375,2115,2115,2115,2115,500
|
|
20231218,125200,2937307875,2115,2115,2115,2110,3755
|
|
20231218,125100,2929374605,2115,2120,2120,2115,4367
|
|
20231218,125000,2920132755,2120,2120,2120,2115,3343
|
|
20231218,124900,2913060595,2120,2120,2125,2120,11625
|
|
20231218,124800,2888408685,2125,2135,2135,2125,24233
|
|
20231218,124700,2836709530,2135,2140,2140,2135,7972
|
|
20231218,124600,2819665555,2145,2145,2145,2145,500
|
|
20231218,124500,2818593055,2140,2140,2140,2140,346
|
|
20231218,124400,2817852615,2145,2145,2145,2145,0
|
|
20231218,124300,2817852615,2145,2145,2145,2145,0
|
|
20231218,124200,2817852615,2145,2145,2145,2145,0
|
|
20231218,124100,2817852615,2145,2145,2145,2145,0
|
|
20231218,124000,2817852615,2145,2140,2145,2140,1001
|
|
20231218,123900,2815710470,2140,2145,2145,2140,2130
|
|
20231218,123800,2811150765,2150,2150,2150,2150,0
|
|
20231218,123700,2811150765,2150,2145,2150,2145,738
|
|
20231218,123600,2809564315,2145,2150,2150,2145,5220
|
|
20231218,123500,2798344335,2155,2155,2155,2155,305
|
|
20231218,123400,2797687060,2160,2160,2160,2160,1
|
|
20231218,123300,2797684900,2160,2160,2160,2160,0
|
|
20231218,123200,2797684900,2160,2160,2160,2160,200
|
|
20231218,123100,2797252900,2160,2160,2160,2160,249
|
|
20231218,123000,2796715060,2165,2160,2165,2160,500
|
|
20231218,122900,2795634045,2160,2155,2160,2155,1000
|
|
20231218,122800,2793475180,2155,2155,2155,2155,353
|
|
20231218,122700,2792714465,2155,2155,2155,2155,420
|
|
20231218,122600,2791809365,2150,2150,2150,2150,1112
|
|
20231218,122500,2789418565,2150,2150,2150,2150,12
|
|
20231218,122400,2789392765,2145,2145,2145,2145,654
|
|
20231218,122300,2787989935,2145,2145,2145,2145,2
|
|
20231218,122200,2787985645,2145,2145,2145,2145,0
|
|
20231218,122100,2787985645,2145,2145,2145,2145,60
|
|
20231218,122000,2787856945,2145,2140,2145,2140,251
|
|
20231218,121900,2787318590,2140,2140,2140,2140,1
|
|
20231218,121800,2787316450,2145,2145,2145,2145,0
|
|
20231218,121700,2787316450,2145,2140,2145,2140,45
|
|
20231218,121600,2787220145,2145,2145,2145,2145,15
|
|
20231218,121500,2787187970,2145,2145,2145,2145,2
|
|
20231218,121400,2787183680,2145,2145,2145,2145,22
|
|
20231218,121300,2787136490,2145,2145,2145,2145,2
|
|
20231218,121200,2787132200,2145,2145,2145,2145,121
|
|
20231218,121100,2786872655,2145,2145,2145,2145,2
|
|
20231218,121000,2786868365,2145,2145,2145,2145,306
|
|
20231218,120900,2786211995,2145,2145,2145,2145,10
|
|
20231218,120800,2786190545,2145,2145,2145,2145,0
|
|
20231218,120700,2786190545,2145,2145,2145,2145,0
|
|
20231218,120600,2786190545,2145,2140,2145,2140,6
|
|
20231218,120500,2786177695,2145,2145,2145,2145,0
|
|
20231218,120400,2786177695,2145,2145,2145,2145,430
|
|
20231218,120300,2785255345,2145,2145,2145,2145,0
|
|
20231218,120200,2785255345,2145,2145,2145,2145,1005
|
|
20231218,120100,2783099620,2130,2145,2145,2130,390
|
|
20231218,120000,2782263795,2145,2145,2145,2145,0
|
|
20231218,115900,2782263795,2145,2145,2145,2145,11
|
|
20231218,115800,2782240200,2135,2135,2135,2135,580
|
|
20231218,115700,2781001900,2145,2145,2145,2145,10
|
|
20231218,115600,2780980450,2145,2145,2145,2145,0
|
|
20231218,115500,2780980450,2145,2145,2145,2145,0
|
|
20231218,115400,2780980450,2145,2140,2145,2140,371
|
|
20231218,115300,2780186505,2130,2130,2135,2130,1179
|
|
20231218,115200,2777669365,2130,2130,2130,2130,5
|
|
20231218,115100,2777658715,2130,2135,2135,2130,463
|
|
20231218,115000,2776672515,2135,2135,2135,2135,1897
|
|
20231218,114900,2772622420,2135,2135,2135,2135,2
|
|
20231218,114800,2772618150,2135,2135,2135,2135,2
|
|
20231218,114700,2772613880,2135,2135,2135,2135,4
|
|
20231218,114600,2772605340,2130,2130,2130,2130,249
|
|
20231218,114500,2772074970,2130,2130,2130,2130,1002
|
|
20231218,114400,2769940710,2125,2125,2130,2125,235
|
|
20231218,114300,2769441330,2125,2130,2130,2125,512
|
|
20231218,114200,2768350775,2125,2125,2125,2125,0
|
|
20231218,114100,2768350775,2125,2120,2125,2120,85
|
|
20231218,114000,2768170155,2130,2120,2130,2120,11
|
|
20231218,113900,2768146735,2120,2120,2120,2120,747
|
|
20231218,113800,2766563095,2130,2130,2130,2120,15608
|
|
20231218,113700,2733362465,2130,2135,2135,2130,1920
|
|
20231218,113600,2729269365,2135,2135,2135,2135,0
|
|
20231218,113500,2729269365,2135,2135,2135,2135,241
|
|
20231218,113400,2728754830,2130,2135,2135,2130,140
|
|
20231218,113300,2728456380,2140,2140,2140,2140,100
|
|
20231218,113200,2728242380,2140,2140,2140,2140,0
|
|
20231218,113100,2728242380,2140,2140,2140,2140,42
|
|
20231218,113000,2728152500,2140,2140,2140,2140,232
|
|
20231218,112900,2727656020,2130,2135,2135,2130,680
|
|
20231218,112800,2726207485,2140,2140,2140,2140,1000
|
|
20231218,112700,2724067485,2140,2145,2145,2140,1000
|
|
20231218,112600,2721927480,2145,2145,2145,2145,30
|
|
20231218,112500,2721863130,2140,2140,2140,2140,1
|
|
20231218,112400,2721860990,2150,2150,2150,2150,2
|
|
20231218,112300,2721856690,2140,2140,2140,2140,65
|
|
20231218,112200,2721717590,2130,2130,2130,2130,13
|
|
20231218,112100,2721689900,2140,2140,2140,2140,13
|
|
20231218,112000,2721662080,2140,2140,2140,2140,100
|
|
20231218,111900,2721448080,2130,2145,2145,2130,6799
|
|
20231218,111800,2706911430,2150,2150,2150,2150,1310
|
|
20231218,111700,2704094930,2150,2150,2150,2150,0
|
|
20231218,111600,2704094930,2150,2165,2165,2150,29
|
|
20231218,111500,2704032160,2165,2170,2175,2160,3463
|
|
20231218,111400,2696505420,2175,2160,2175,2160,6378
|
|
20231218,111300,2682674190,2160,2160,2160,2160,0
|
|
20231218,111200,2682674190,2160,2160,2160,2160,111
|
|
20231218,111100,2682434430,2150,2150,2150,2150,0
|
|
20231218,111000,2682434430,2150,2150,2150,2150,675
|
|
20231218,110900,2680983180,2160,2150,2160,2145,1517
|
|
20231218,110800,2677721565,2150,2145,2160,2140,1584
|
|
20231218,110700,2674323300,2145,2145,2145,2145,277
|
|
20231218,110600,2673729135,2145,2145,2145,2145,230
|
|
20231218,110500,2673235785,2135,2135,2135,2125,357
|
|
20231218,110400,2672473890,2135,2135,2135,2125,1619
|
|
20231218,110300,2669017525,2125,2125,2125,2125,0
|
|
20231218,110200,2669017525,2125,2125,2125,2125,0
|
|
20231218,110100,2669017525,2125,2130,2130,2125,893
|
|
20231218,110000,2667119885,2125,2140,2140,2125,2891
|
|
20231218,105900,2660973540,2125,2135,2135,2125,5450
|
|
20231218,105800,2649366975,2140,2140,2140,2135,746
|
|
20231218,105700,2647773150,2145,2145,2145,2145,211
|
|
20231218,105600,2647320555,2135,2145,2145,2135,587
|
|
20231218,105500,2646066960,2145,2145,2145,2145,544
|
|
20231218,105400,2644900080,2145,2130,2145,2130,5486
|
|
20231218,105300,2633211900,2145,2130,2145,2130,1282
|
|
20231218,105200,2630478240,2130,2140,2145,2130,500
|
|
20231218,105100,2629412795,2140,2140,2140,2140,505
|
|
20231218,105000,2628332095,2125,2155,2155,2125,7062
|
|
20231218,104900,2613237915,2150,2150,2150,2150,9351
|
|
20231218,104800,2593133265,2155,2160,2165,2155,2189
|
|
20231218,104700,2588414950,2150,2155,2155,2150,2516
|
|
20231218,104600,2583003050,2155,2150,2155,2150,24
|
|
20231218,104500,2582951445,2160,2160,2160,2160,1011
|
|
20231218,104400,2580767685,2160,2155,2160,2155,1969
|
|
20231218,104300,2576521740,2160,2160,2170,2155,13144
|
|
20231218,104200,2548152460,2165,2155,2165,2155,102
|
|
20231218,104100,2547932630,2155,2170,2175,2155,24788
|
|
20231218,104000,2494460655,2170,2170,2170,2170,102
|
|
20231218,103900,2494239315,2170,2170,2170,2170,397
|
|
20231218,103800,2493377825,2170,2170,2170,2170,2086
|
|
20231218,103700,2488851205,2170,2170,2170,2170,1500
|
|
20231218,103600,2485596205,2170,2165,2170,2165,1387
|
|
20231218,103500,2482591755,2155,2160,2165,2155,1574
|
|
20231218,103400,2479199325,2155,2155,2155,2140,2871
|
|
20231218,103300,2473029425,2150,2140,2150,2140,3470
|
|
20231218,103200,2465582560,2145,2145,2145,2135,3904
|
|
20231218,103100,2457225800,2145,2135,2145,2135,541
|
|
20231218,103000,2456069660,2135,2135,2135,2130,701
|
|
20231218,102900,2454573030,2135,2130,2135,2130,1153
|
|
20231218,102800,2452116090,2140,2135,2140,2135,896
|
|
20231218,102700,2450202580,2135,2125,2135,2120,1887
|
|
20231218,102600,2446182750,2125,2125,2130,2125,233
|
|
20231218,102500,2445687610,2130,2110,2130,2110,13576
|
|
20231218,102400,2416854240,2125,2125,2125,2110,4706
|
|
20231218,102300,2406913465,2125,2150,2150,2115,9571
|
|
20231218,102200,2386585240,2150,2150,2150,2125,30650
|
|
20231218,102100,2321193960,2165,2150,2165,2150,777
|
|
20231218,102000,2319518670,2150,2150,2155,2140,5972
|
|
20231218,101900,2306703595,2145,2145,2160,2140,9585
|
|
20231218,101800,2286128565,2155,2160,2160,2150,1200
|
|
20231218,101700,2283543735,2150,2165,2165,2150,4693
|
|
20231218,101600,2273430140,2165,2175,2190,2145,25417
|
|
20231218,101500,2218685800,2190,2165,2190,2165,4768
|
|
20231218,101400,2208307840,2170,2195,2200,2165,25129
|
|
20231218,101300,2153517520,2215,2195,2215,2185,16168
|
|
20231218,101200,2118096085,2200,2235,2245,2200,36832
|
|
20231218,101100,2036004065,2235,2210,2235,2210,13100
|
|
20231218,101000,2006878350,2220,2220,2220,2220,68
|
|
20231218,100900,2006727390,2220,2210,2220,2210,1129
|
|
20231218,100800,2004225100,2210,2215,2225,2210,4446
|
|
20231218,100700,1994399270,2225,2225,2225,2210,2378
|
|
20231218,100600,1989125030,2225,2240,2240,2225,1366
|
|
20231218,100500,1986085665,2240,2225,2240,2225,1504
|
|
20231218,100400,1982724265,2240,2230,2240,2225,10326
|
|
20231218,100300,1959604195,2235,2215,2240,2200,39298
|
|
20231218,100200,1871996730,2210,2210,2240,2205,35293
|
|
20231218,100100,1793070930,2205,2200,2235,2200,11092
|
|
20231218,100000,1768419925,2205,2220,2220,2205,2102
|
|
20231218,095900,1763783515,2220,2220,2220,2220,1942
|
|
20231218,095800,1759472275,2220,2215,2220,2215,9000
|
|
20231218,095700,1739515220,2215,2205,2215,2200,3787
|
|
20231218,095600,1731135660,2200,2190,2200,2190,6807
|
|
20231218,095500,1716190260,2190,2195,2195,2190,215
|
|
20231218,095400,1715718910,2195,2195,2195,2195,104
|
|
20231218,095300,1715490630,2195,2195,2195,2195,1961
|
|
20231218,095200,1711186235,2195,2195,2195,2195,103
|
|
20231218,095100,1710960150,2195,2195,2195,2190,5100
|
|
20231218,095000,1699769075,2195,2175,2195,2175,1704
|
|
20231218,094900,1696057175,2170,2195,2200,2170,22408
|
|
20231218,094800,1647155590,2190,2180,2190,2180,4663
|
|
20231218,094700,1636975120,2180,2200,2200,2180,20119
|
|
20231218,094600,1592986655,2200,2200,2210,2195,14730
|
|
20231218,094500,1560610480,2200,2205,2205,2200,2262
|
|
20231218,094400,1555623530,2205,2210,2210,2200,482
|
|
20231218,094300,1554558815,2210,2220,2220,2200,44995
|
|
20231218,094200,1455046465,2225,2245,2245,2225,8430
|
|
20231218,094100,1436268690,2245,2245,2245,2245,1082
|
|
20231218,094000,1433839600,2245,2230,2245,2230,12109
|
|
20231218,093900,1406678320,2235,2230,2235,2230,217
|
|
20231218,093800,1406193335,2230,2220,2235,2220,14792
|
|
20231218,093700,1373338635,2220,2230,2230,2220,7438
|
|
20231218,093600,1356816315,2230,2235,2235,2230,10419
|
|
20231218,093500,1333553985,2250,2240,2250,2235,23083
|
|
20231218,093400,1281859660,2245,2250,2250,2245,31744
|
|
20231218,093300,1210485990,2250,2255,2260,2250,92
|
|
20231218,093200,1210278660,2255,2265,2265,2250,421
|
|
20231218,093100,1209330010,2265,2270,2270,2250,10022
|
|
20231218,093000,1186674155,2270,2270,2270,2265,923
|
|
20231218,092900,1184579745,2270,2265,2270,2265,696
|
|
20231218,092800,1183002740,2270,2275,2280,2265,4039
|
|
20231218,092700,1173822635,2275,2270,2280,2270,9224
|
|
20231218,092600,1152846075,2260,2270,2270,2260,662
|
|
20231218,092500,1151343585,2260,2255,2270,2255,44308
|
|
20231218,092400,1051188200,2255,2255,2260,2255,748
|
|
20231218,092300,1049500355,2245,2250,2260,2245,22811
|
|
20231218,092200,998090940,2255,2245,2255,2245,1509
|
|
20231218,092100,994693235,2245,2250,2250,2245,1038
|
|
20231218,092000,992357925,2245,2255,2255,2245,6775
|
|
20231218,091900,977104325,2260,2250,2265,2245,17717
|
|
20231218,091800,937080850,2245,2240,2255,2240,15313
|
|
20231218,091700,902740245,2240,2250,2255,2240,14248
|
|
20231218,091600,870726780,2250,2260,2260,2250,4362
|
|
20231218,091500,860900200,2260,2260,2260,2250,9889
|
|
20231218,091400,838623900,2260,2260,2265,2250,11605
|
|
20231218,091300,812414300,2255,2250,2255,2245,11105
|
|
20231218,091200,787399930,2250,2250,2255,2245,5530
|
|
20231218,091100,774956730,2255,2250,2260,2235,41171
|
|
20231218,091000,682313040,2250,2255,2260,2230,16087
|
|
20231218,090900,646105565,2255,2215,2255,2210,36881
|
|
20231218,090800,563572955,2215,2205,2215,2205,7299
|
|
20231218,090700,547462550,2205,2215,2215,2205,10970
|
|
20231218,090600,523204360,2220,2240,2240,2220,5063
|
|
20231218,090500,511935810,2240,2230,2240,2210,51059
|
|
20231218,090400,397986605,2235,2205,2235,2195,36546
|
|
20231218,090300,316955870,2220,2185,2220,2185,14751
|
|
20231218,090200,284483680,2185,2190,2225,2185,11650
|
|
20231218,090100,258797395,2190,2170,2190,2125,32491
|
|
20231218,090000,189137790,2155,2230,2230,2150,83518
|