629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,192500,1827741900,5670,5670,5670,5670,0
|
|
20231211,192400,1827741900,5670,5670,5670,5670,0
|
|
20231211,192300,1827741900,5670,5670,5670,5670,0
|
|
20231211,192200,1827741900,5670,5670,5670,5670,0
|
|
20231211,192100,1827741900,5670,5670,5670,5670,0
|
|
20231211,192000,1827741900,5670,5670,5670,5670,0
|
|
20231211,191900,1827741900,5670,5670,5670,5670,0
|
|
20231211,191800,1827741900,5670,5670,5670,5670,0
|
|
20231211,191700,1827741900,5670,5670,5670,5670,0
|
|
20231211,191600,1827741900,5670,5670,5670,5670,0
|
|
20231211,191500,1827741900,5670,5670,5670,5670,0
|
|
20231211,191400,1827741900,5670,5670,5670,5670,0
|
|
20231211,191300,1827741900,5670,5670,5670,5670,0
|
|
20231211,191200,1827741900,5670,5670,5670,5670,0
|
|
20231211,191100,1827741900,5670,5670,5670,5670,0
|
|
20231211,191000,1827741900,5670,5670,5670,5670,0
|
|
20231211,190900,1827741900,5670,5670,5670,5670,0
|
|
20231211,190800,1827741900,5670,5670,5670,5670,0
|
|
20231211,190700,1827741900,5670,5670,5670,5670,0
|
|
20231211,190600,1827741900,5670,5670,5670,5670,0
|
|
20231211,190500,1827741900,5670,5670,5670,5670,0
|
|
20231211,190400,1827741900,5670,5670,5670,5670,0
|
|
20231211,190300,1827741900,5670,5670,5670,5670,0
|
|
20231211,190200,1827741900,5670,5670,5670,5670,0
|
|
20231211,190100,1827741900,5670,5670,5670,5670,0
|
|
20231211,190000,1827741900,5670,5670,5670,5670,0
|
|
20231211,185900,1827741900,5670,5670,5670,5670,0
|
|
20231211,185800,1827741900,5670,5670,5670,5670,0
|
|
20231211,185700,1827741900,5670,5670,5670,5670,0
|
|
20231211,185600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,185500,1827741900,5670,5670,5670,5670,0
|
|
20231211,185400,1827741900,5670,5670,5670,5670,0
|
|
20231211,185300,1827741900,5670,5670,5670,5670,0
|
|
20231211,185200,1827741900,5670,5670,5670,5670,0
|
|
20231211,185100,1827741900,5670,5670,5670,5670,0
|
|
20231211,185000,1827741900,5670,5670,5670,5670,0
|
|
20231211,184900,1827741900,5670,5670,5670,5670,0
|
|
20231211,184800,1827741900,5670,5670,5670,5670,0
|
|
20231211,184700,1827741900,5670,5670,5670,5670,0
|
|
20231211,184600,1827741900,5670,5670,5670,5670,0
|
|
20231211,184500,1827741900,5670,5670,5670,5670,0
|
|
20231211,184400,1827741900,5670,5670,5670,5670,0
|
|
20231211,184300,1827741900,5670,5670,5670,5670,0
|
|
20231211,184200,1827741900,5670,5670,5670,5670,0
|
|
20231211,184100,1827741900,5670,5670,5670,5670,0
|
|
20231211,184000,1827741900,5670,5670,5670,5670,0
|
|
20231211,183900,1827741900,5670,5670,5670,5670,0
|
|
20231211,183800,1827741900,5670,5670,5670,5670,0
|
|
20231211,183700,1827741900,5670,5670,5670,5670,0
|
|
20231211,183600,1827741900,5670,5670,5670,5670,0
|
|
20231211,183500,1827741900,5670,5670,5670,5670,0
|
|
20231211,183400,1827741900,5670,5670,5670,5670,0
|
|
20231211,183300,1827741900,5670,5670,5670,5670,0
|
|
20231211,183200,1827741900,5670,5670,5670,5670,0
|
|
20231211,183100,1827741900,5670,5670,5670,5670,0
|
|
20231211,183000,1827741900,5670,5670,5670,5670,0
|
|
20231211,182900,1827741900,5670,5670,5670,5670,0
|
|
20231211,182800,1827741900,5670,5670,5670,5670,0
|
|
20231211,182700,1827741900,5670,5670,5670,5670,0
|
|
20231211,182600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,182500,1827741900,5670,5670,5670,5670,0
|
|
20231211,182400,1827741900,5670,5670,5670,5670,0
|
|
20231211,182300,1827741900,5670,5670,5670,5670,0
|
|
20231211,182200,1827741900,5670,5670,5670,5670,0
|
|
20231211,182100,1827741900,5670,5670,5670,5670,0
|
|
20231211,182000,1827741900,5670,5670,5670,5670,0
|
|
20231211,181900,1827741900,5670,5670,5670,5670,0
|
|
20231211,181800,1827741900,5670,5670,5670,5670,0
|
|
20231211,181700,1827741900,5670,5670,5670,5670,0
|
|
20231211,181600,1827741900,5670,5670,5670,5670,0
|
|
20231211,181500,1827741900,5670,5670,5670,5670,0
|
|
20231211,181400,1827741900,5670,5670,5670,5670,0
|
|
20231211,181300,1827741900,5670,5670,5670,5670,0
|
|
20231211,181200,1827741900,5670,5670,5670,5670,0
|
|
20231211,181100,1827741900,5670,5670,5670,5670,0
|
|
20231211,181000,1827741900,5670,5670,5670,5670,0
|
|
20231211,180900,1827741900,5670,5670,5670,5670,0
|
|
20231211,180800,1827741900,5670,5670,5670,5670,0
|
|
20231211,180700,1827741900,5670,5670,5670,5670,0
|
|
20231211,180600,1827741900,5670,5670,5670,5670,0
|
|
20231211,180500,1827741900,5670,5670,5670,5670,0
|
|
20231211,180400,1827741900,5670,5670,5670,5670,0
|
|
20231211,180300,1827741900,5670,5670,5670,5670,0
|
|
20231211,180200,1827741900,5670,5670,5670,5670,0
|
|
20231211,180100,1827741900,5670,5670,5670,5670,0
|
|
20231211,180000,1827741900,5670,5670,5670,5670,0
|
|
20231211,175900,1827741900,5670,5670,5670,5670,0
|
|
20231211,175800,1827741900,5670,5670,5670,5670,0
|
|
20231211,175700,1827741900,5670,5670,5670,5670,0
|
|
20231211,175600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,175500,1827741900,5670,5670,5670,5670,0
|
|
20231211,175400,1827741900,5670,5670,5670,5670,0
|
|
20231211,175300,1827741900,5670,5670,5670,5670,0
|
|
20231211,175200,1827741900,5670,5670,5670,5670,0
|
|
20231211,175100,1827741900,5670,5670,5670,5670,0
|
|
20231211,175000,1827741900,5670,5670,5670,5670,0
|
|
20231211,174900,1827741900,5670,5670,5670,5670,0
|
|
20231211,174800,1827741900,5670,5670,5670,5670,0
|
|
20231211,174700,1827741900,5670,5670,5670,5670,0
|
|
20231211,174600,1827741900,5670,5670,5670,5670,0
|
|
20231211,174500,1827741900,5670,5670,5670,5670,0
|
|
20231211,174400,1827741900,5670,5670,5670,5670,0
|
|
20231211,174300,1827741900,5670,5670,5670,5670,0
|
|
20231211,174200,1827741900,5670,5670,5670,5670,0
|
|
20231211,174100,1827741900,5670,5670,5670,5670,0
|
|
20231211,174000,1827741900,5670,5670,5670,5670,0
|
|
20231211,173900,1827741900,5670,5670,5670,5670,0
|
|
20231211,173800,1827741900,5670,5670,5670,5670,0
|
|
20231211,173700,1827741900,5670,5670,5670,5670,0
|
|
20231211,173600,1827741900,5670,5670,5670,5670,0
|
|
20231211,173500,1827741900,5670,5670,5670,5670,0
|
|
20231211,173400,1827741900,5670,5670,5670,5670,0
|
|
20231211,173300,1827741900,5670,5670,5670,5670,0
|
|
20231211,173200,1827741900,5670,5670,5670,5670,0
|
|
20231211,173100,1827741900,5670,5670,5670,5670,0
|
|
20231211,173000,1827741900,5670,5670,5670,5670,0
|
|
20231211,172900,1827741900,5670,5670,5670,5670,0
|
|
20231211,172800,1827741900,5670,5670,5670,5670,0
|
|
20231211,172700,1827741900,5670,5670,5670,5670,0
|
|
20231211,172600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,172500,1827741900,5670,5670,5670,5670,0
|
|
20231211,172400,1827741900,5670,5670,5670,5670,0
|
|
20231211,172300,1827741900,5670,5670,5670,5670,0
|
|
20231211,172200,1827741900,5670,5670,5670,5670,0
|
|
20231211,172100,1827741900,5670,5670,5670,5670,0
|
|
20231211,172000,1827741900,5670,5670,5670,5670,0
|
|
20231211,171900,1827741900,5670,5670,5670,5670,0
|
|
20231211,171800,1827741900,5670,5670,5670,5670,0
|
|
20231211,171700,1827741900,5670,5670,5670,5670,0
|
|
20231211,171600,1827741900,5670,5670,5670,5670,0
|
|
20231211,171500,1827741900,5670,5670,5670,5670,0
|
|
20231211,171400,1827741900,5670,5670,5670,5670,0
|
|
20231211,171300,1827741900,5670,5670,5670,5670,0
|
|
20231211,171200,1827741900,5670,5670,5670,5670,0
|
|
20231211,171100,1827741900,5670,5670,5670,5670,0
|
|
20231211,171000,1827741900,5670,5670,5670,5670,0
|
|
20231211,170900,1827741900,5670,5670,5670,5670,0
|
|
20231211,170800,1827741900,5670,5670,5670,5670,0
|
|
20231211,170700,1827741900,5670,5670,5670,5670,0
|
|
20231211,170600,1827741900,5670,5670,5670,5670,0
|
|
20231211,170500,1827741900,5670,5670,5670,5670,0
|
|
20231211,170400,1827741900,5670,5670,5670,5670,0
|
|
20231211,170300,1827741900,5670,5670,5670,5670,0
|
|
20231211,170200,1827741900,5670,5670,5670,5670,0
|
|
20231211,170100,1827741900,5670,5670,5670,5670,0
|
|
20231211,170000,1827741900,5670,5670,5670,5670,0
|
|
20231211,165900,1827741900,5670,5670,5670,5670,0
|
|
20231211,165800,1827741900,5670,5670,5670,5670,0
|
|
20231211,165700,1827741900,5670,5670,5670,5670,0
|
|
20231211,165600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,165500,1827741900,5670,5670,5670,5670,0
|
|
20231211,165400,1827741900,5670,5670,5670,5670,0
|
|
20231211,165300,1827741900,5670,5670,5670,5670,0
|
|
20231211,165200,1827741900,5670,5670,5670,5670,0
|
|
20231211,165100,1827741900,5670,5670,5670,5670,0
|
|
20231211,165000,1827741900,5670,5670,5670,5670,0
|
|
20231211,164900,1827741900,5670,5670,5670,5670,0
|
|
20231211,164800,1827741900,5670,5670,5670,5670,0
|
|
20231211,164700,1827741900,5670,5670,5670,5670,0
|
|
20231211,164600,1827741900,5670,5670,5670,5670,0
|
|
20231211,164500,1827741900,5670,5670,5670,5670,0
|
|
20231211,164400,1827741900,5670,5670,5670,5670,0
|
|
20231211,164300,1827741900,5670,5670,5670,5670,0
|
|
20231211,164200,1827741900,5670,5670,5670,5670,0
|
|
20231211,164100,1827741900,5670,5670,5670,5670,0
|
|
20231211,164000,1827741900,5670,5670,5670,5670,0
|
|
20231211,163900,1827741900,5670,5670,5670,5670,0
|
|
20231211,163800,1827741900,5670,5670,5670,5670,0
|
|
20231211,163700,1827741900,5670,5670,5670,5670,0
|
|
20231211,163600,1827741900,5670,5670,5670,5670,0
|
|
20231211,163500,1827741900,5670,5670,5670,5670,0
|
|
20231211,163400,1827741900,5670,5670,5670,5670,0
|
|
20231211,163300,1827741900,5670,5670,5670,5670,0
|
|
20231211,163200,1827741900,5670,5670,5670,5670,0
|
|
20231211,163100,1827741900,5670,5670,5670,5670,0
|
|
20231211,163000,1827741900,5670,5670,5670,5670,0
|
|
20231211,162900,1827741900,5670,5670,5670,5670,0
|
|
20231211,162800,1827741900,5670,5670,5670,5670,0
|
|
20231211,162700,1827741900,5670,5670,5670,5670,0
|
|
20231211,162600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,162500,1827741900,5670,5670,5670,5670,0
|
|
20231211,162400,1827741900,5670,5670,5670,5670,0
|
|
20231211,162300,1827741900,5670,5670,5670,5670,0
|
|
20231211,162200,1827741900,5670,5670,5670,5670,0
|
|
20231211,162100,1827741900,5670,5670,5670,5670,0
|
|
20231211,162000,1827741900,5670,5670,5670,5670,0
|
|
20231211,161900,1827741900,5670,5670,5670,5670,0
|
|
20231211,161800,1827741900,5670,5670,5670,5670,0
|
|
20231211,161700,1827741900,5670,5670,5670,5670,0
|
|
20231211,161600,1827741900,5670,5670,5670,5670,0
|
|
20231211,161500,1827741900,5670,5670,5670,5670,0
|
|
20231211,161400,1827741900,5670,5670,5670,5670,0
|
|
20231211,161300,1827741900,5670,5670,5670,5670,0
|
|
20231211,161200,1827741900,5670,5670,5670,5670,0
|
|
20231211,161100,1827741900,5670,5670,5670,5670,0
|
|
20231211,161000,1827741900,5670,5670,5670,5670,0
|
|
20231211,160900,1827741900,5670,5670,5670,5670,0
|
|
20231211,160800,1827741900,5670,5670,5670,5670,0
|
|
20231211,160700,1827741900,5670,5670,5670,5670,0
|
|
20231211,160600,1827741900,5670,5670,5670,5670,0
|
|
20231211,160500,1827741900,5670,5670,5670,5670,0
|
|
20231211,160400,1827741900,5670,5670,5670,5670,0
|
|
20231211,160300,1827741900,5670,5670,5670,5670,0
|
|
20231211,160200,1827741900,5670,5670,5670,5670,0
|
|
20231211,160100,1827741900,5670,5670,5670,5670,0
|
|
20231211,160000,1827741900,5670,5670,5670,5670,0
|
|
20231211,155900,1827741900,5670,5670,5670,5670,0
|
|
20231211,155800,1827741900,5670,5670,5670,5670,0
|
|
20231211,155700,1827741900,5670,5670,5670,5670,0
|
|
20231211,155600,1827741900,5670,5670,5670,5670,8741
|
|
20231211,155500,1827741900,5670,5670,5670,5670,0
|
|
20231211,155400,1827741900,5670,5670,5670,5670,0
|
|
20231211,155300,1827741900,5670,5670,5670,5670,0
|
|
20231211,155200,1827741900,5670,5670,5670,5670,0
|
|
20231211,155100,1827741900,5670,5670,5670,5670,0
|
|
20231211,155000,1827741900,5670,5670,5670,5670,0
|
|
20231211,154900,1827741900,5670,5670,5670,5670,0
|
|
20231211,154800,1827741900,5670,5670,5670,5670,0
|
|
20231211,154700,1827741900,5670,5670,5670,5670,0
|
|
20231211,154600,1827741900,5670,5670,5670,5670,0
|
|
20231211,154500,1827741900,5670,5670,5670,5670,0
|
|
20231211,154400,1827741900,5670,5670,5670,5670,0
|
|
20231211,154300,1827741900,5670,5670,5670,5670,0
|
|
20231211,154200,1827741900,5670,5670,5670,5670,0
|
|
20231211,154100,1827741900,5670,5670,5670,5670,0
|
|
20231211,154000,1827741900,5670,5670,5670,5670,0
|
|
20231211,153900,1827741900,5670,5670,5670,5670,0
|
|
20231211,153800,1827741900,5670,5670,5670,5670,0
|
|
20231211,153700,1827741900,5670,5670,5670,5670,0
|
|
20231211,153600,1827741900,5670,5670,5670,5670,0
|
|
20231211,153500,1827741900,5670,5670,5670,5670,0
|
|
20231211,153400,1827741900,5670,5670,5670,5670,0
|
|
20231211,153300,1827741900,5670,5670,5670,5670,0
|
|
20231211,153200,1827741900,5670,5670,5670,5670,0
|
|
20231211,153100,1827741900,5670,5670,5670,5670,0
|
|
20231211,153000,1827741900,5670,5670,5670,5670,8741
|
|
20231211,152900,1778180430,5670,5670,5670,5670,0
|
|
20231211,152800,1778180430,5670,5670,5670,5670,0
|
|
20231211,152700,1778180430,5670,5670,5670,5670,0
|
|
20231211,152600,1778180430,5670,5670,5670,5670,0
|
|
20231211,152500,1778180430,5670,5670,5670,5670,0
|
|
20231211,152400,1778180430,5670,5670,5670,5670,0
|
|
20231211,152300,1778180430,5670,5670,5670,5670,0
|
|
20231211,152200,1778180430,5670,5670,5670,5670,0
|
|
20231211,152100,1778180430,5670,5670,5670,5670,0
|
|
20231211,152000,1778180430,5670,5670,5670,5670,0
|
|
20231211,151900,1778180430,5670,5660,5670,5660,289
|
|
20231211,151800,1776544070,5670,5670,5670,5660,715
|
|
20231211,151700,1772497150,5670,5670,5670,5660,205
|
|
20231211,151600,1771334830,5660,5660,5670,5650,985
|
|
20231211,151500,1765760690,5660,5650,5660,5650,403
|
|
20231211,151400,1763482320,5650,5660,5660,5650,147
|
|
20231211,151300,1762650420,5660,5650,5660,5640,1239
|
|
20231211,151200,1755653410,5640,5640,5640,5640,0
|
|
20231211,151100,1755653410,5640,5660,5660,5640,145
|
|
20231211,151000,1754835470,5640,5660,5660,5640,4
|
|
20231211,150900,1754812870,5670,5650,5670,5640,448
|
|
20231211,150800,1752283470,5670,5650,5670,5650,105
|
|
20231211,150700,1751689620,5650,5650,5650,5650,58
|
|
20231211,150600,1751361920,5670,5660,5670,5660,55
|
|
20231211,150500,1751050570,5640,5650,5670,5640,1265
|
|
20231211,150400,1743909780,5670,5670,5670,5670,0
|
|
20231211,150300,1743909780,5670,5670,5670,5670,0
|
|
20231211,150200,1743909780,5670,5670,5670,5670,200
|
|
20231211,150100,1742775780,5670,5670,5670,5650,180
|
|
20231211,150000,1741758740,5660,5650,5660,5640,2242
|
|
20231211,145900,1729094410,5650,5660,5660,5650,52
|
|
20231211,145800,1728800590,5660,5660,5660,5660,0
|
|
20231211,145700,1728800590,5660,5660,5660,5660,1
|
|
20231211,145600,1728794930,5660,5660,5660,5660,100
|
|
20231211,145500,1728228930,5660,5660,5660,5660,1619
|
|
20231211,145400,1719065390,5670,5660,5670,5660,208
|
|
20231211,145300,1717887600,5660,5660,5660,5660,449
|
|
20231211,145200,1715346260,5650,5650,5660,5650,436
|
|
20231211,145100,1712882850,5650,5650,5660,5650,400
|
|
20231211,145000,1710622840,5650,5650,5650,5650,651
|
|
20231211,144900,1706944690,5650,5650,5650,5650,742
|
|
20231211,144800,1702752390,5650,5650,5660,5650,2604
|
|
20231211,144700,1688039550,5650,5650,5650,5650,501
|
|
20231211,144600,1685208900,5650,5650,5650,5650,0
|
|
20231211,144500,1685208900,5650,5650,5650,5650,229
|
|
20231211,144400,1683915050,5660,5660,5660,5660,0
|
|
20231211,144300,1683915050,5660,5660,5660,5660,17
|
|
20231211,144200,1683818830,5650,5650,5650,5650,44
|
|
20231211,144100,1683570230,5650,5650,5650,5650,500
|
|
20231211,144000,1680745230,5650,5650,5650,5650,5
|
|
20231211,143900,1680716980,5650,5650,5650,5650,1
|
|
20231211,143800,1680711330,5660,5660,5660,5660,56
|
|
20231211,143700,1680394370,5660,5660,5660,5660,0
|
|
20231211,143600,1680394370,5660,5660,5660,5660,293
|
|
20231211,143500,1678735990,5660,5660,5660,5660,55
|
|
20231211,143400,1678424690,5660,5660,5660,5660,0
|
|
20231211,143300,1678424690,5660,5660,5660,5660,0
|
|
20231211,143200,1678424690,5660,5660,5660,5660,82
|
|
20231211,143100,1677960570,5660,5660,5660,5660,500
|
|
20231211,143000,1675130570,5660,5660,5660,5660,150
|
|
20231211,142900,1674281570,5670,5670,5670,5670,0
|
|
20231211,142800,1674281570,5670,5670,5670,5670,160
|
|
20231211,142700,1673374370,5680,5680,5680,5680,0
|
|
20231211,142600,1673374370,5680,5660,5680,5660,1431
|
|
20231211,142500,1665270760,5660,5660,5660,5660,707
|
|
20231211,142400,1661269140,5690,5670,5690,5660,2425
|
|
20231211,142300,1647534620,5670,5680,5680,5670,137
|
|
20231211,142200,1646757160,5660,5660,5660,5660,1000
|
|
20231211,142100,1641097160,5680,5660,5680,5660,205
|
|
20231211,142000,1639934620,5660,5660,5660,5660,307
|
|
20231211,141900,1638197000,5680,5680,5680,5680,0
|
|
20231211,141800,1638197000,5680,5680,5680,5680,6
|
|
20231211,141700,1638162920,5680,5680,5680,5680,55
|
|
20231211,141600,1637850520,5680,5680,5680,5680,0
|
|
20231211,141500,1637850520,5680,5680,5680,5650,84
|
|
20231211,141400,1637373580,5690,5690,5690,5690,0
|
|
20231211,141300,1637373580,5690,5670,5690,5670,2053
|
|
20231211,141200,1625732410,5690,5660,5690,5660,41
|
|
20231211,141100,1625499740,5670,5670,5670,5670,16
|
|
20231211,141000,1625409020,5660,5660,5660,5660,50
|
|
20231211,140900,1625126020,5670,5680,5680,5650,610
|
|
20231211,140800,1621663940,5670,5670,5670,5650,515
|
|
20231211,140700,1618748520,5660,5660,5660,5660,9
|
|
20231211,140600,1618697580,5660,5660,5660,5660,0
|
|
20231211,140500,1618697580,5660,5660,5660,5660,0
|
|
20231211,140400,1618697580,5660,5660,5660,5660,0
|
|
20231211,140300,1618697580,5660,5650,5660,5650,124
|
|
20231211,140200,1617996780,5650,5650,5650,5650,32
|
|
20231211,140100,1617815980,5650,5660,5660,5650,820
|
|
20231211,140000,1613182770,5660,5660,5660,5660,1654
|
|
20231211,135900,1603821130,5660,5660,5660,5660,100
|
|
20231211,135800,1603255130,5680,5660,5680,5660,120
|
|
20231211,135700,1602575910,5660,5660,5660,5660,500
|
|
20231211,135600,1599745910,5680,5680,5680,5680,0
|
|
20231211,135500,1599745910,5680,5660,5690,5660,169
|
|
20231211,135400,1598789220,5690,5680,5690,5680,299
|
|
20231211,135300,1597090890,5680,5670,5680,5670,309
|
|
20231211,135200,1595337660,5670,5670,5670,5670,5
|
|
20231211,135100,1595309310,5690,5690,5690,5690,144
|
|
20231211,135000,1594489950,5680,5670,5680,5660,668
|
|
20231211,134900,1590702190,5690,5690,5690,5690,2
|
|
20231211,134800,1590690810,5690,5670,5690,5670,778
|
|
20231211,134700,1586275640,5670,5660,5670,5660,2208
|
|
20231211,134600,1573758280,5690,5690,5690,5690,0
|
|
20231211,134500,1573758280,5690,5690,5690,5690,0
|
|
20231211,134400,1573758280,5690,5690,5690,5690,13
|
|
20231211,134300,1573684310,5680,5680,5680,5680,1000
|
|
20231211,134200,1568004310,5680,5660,5680,5660,6070
|
|
20231211,134100,1533628090,5670,5670,5670,5670,154
|
|
20231211,134000,1532754910,5660,5660,5660,5660,50
|
|
20231211,133900,1532471910,5660,5670,5670,5660,1664
|
|
20231211,133800,1523044430,5680,5680,5680,5680,1
|
|
20231211,133700,1523038750,5690,5690,5690,5690,1
|
|
20231211,133600,1523033060,5670,5690,5690,5670,201
|
|
20231211,133500,1521893370,5670,5680,5680,5670,438
|
|
20231211,133400,1519405910,5690,5690,5690,5690,0
|
|
20231211,133300,1519405910,5690,5690,5690,5690,14
|
|
20231211,133200,1519326250,5680,5680,5680,5680,300
|
|
20231211,133100,1517622250,5680,5680,5680,5680,1
|
|
20231211,133000,1517616570,5680,5680,5680,5680,0
|
|
20231211,132900,1517616570,5680,5670,5680,5670,306
|
|
20231211,132800,1515878500,5670,5670,5670,5670,0
|
|
20231211,132700,1515878500,5670,5670,5670,5670,50
|
|
20231211,132600,1515595000,5670,5670,5670,5670,91
|
|
20231211,132500,1515079030,5670,5670,5670,5670,58
|
|
20231211,132400,1514750170,5680,5680,5680,5680,32
|
|
20231211,132300,1514568410,5680,5680,5680,5680,1
|
|
20231211,132200,1514562730,5680,5680,5680,5680,315
|
|
20231211,132100,1512773530,5670,5680,5680,5670,153
|
|
20231211,132000,1511905520,5680,5680,5680,5680,0
|
|
20231211,131900,1511905520,5680,5680,5680,5680,0
|
|
20231211,131800,1511905520,5680,5680,5680,5680,0
|
|
20231211,131700,1511905520,5680,5680,5680,5650,1417
|
|
20231211,131600,1503885140,5700,5680,5700,5680,18
|
|
20231211,131500,1503782680,5680,5680,5690,5680,1956
|
|
20231211,131400,1492672580,5690,5690,5690,5690,0
|
|
20231211,131300,1492672580,5690,5690,5690,5690,939
|
|
20231211,131200,1487329670,5700,5700,5710,5700,3922
|
|
20231211,131100,1464974250,5700,5700,5700,5700,135
|
|
20231211,131000,1464204750,5690,5700,5700,5690,447
|
|
20231211,130900,1461660320,5700,5680,5700,5680,150
|
|
20231211,130800,1460808300,5680,5690,5690,5680,3242
|
|
20231211,130700,1442391960,5690,5690,5690,5690,51
|
|
20231211,130600,1442101770,5710,5710,5710,5710,212
|
|
20231211,130500,1440891250,5720,5710,5720,5710,620
|
|
20231211,130400,1437350960,5710,5710,5710,5710,19
|
|
20231211,130300,1437242470,5710,5700,5710,5660,946
|
|
20231211,130200,1431844450,5710,5690,5710,5690,2041
|
|
20231211,130100,1420210800,5690,5690,5690,5690,35
|
|
20231211,130000,1420011650,5700,5690,5710,5690,3414
|
|
20231211,125900,1400566830,5690,5680,5700,5680,3346
|
|
20231211,125800,1381529950,5690,5670,5690,5650,5125
|
|
20231211,125700,1352409700,5670,5650,5670,5650,525
|
|
20231211,125600,1349436770,5650,5650,5650,5650,5274
|
|
20231211,125500,1319638670,5650,5650,5650,5650,50
|
|
20231211,125400,1319356170,5670,5670,5670,5670,0
|
|
20231211,125300,1319356170,5670,5670,5670,5670,60
|
|
20231211,125200,1319015970,5670,5670,5670,5670,18
|
|
20231211,125100,1318913910,5670,5670,5670,5670,0
|
|
20231211,125000,1318913910,5670,5670,5670,5670,8
|
|
20231211,124900,1318868550,5660,5660,5660,5660,2987
|
|
20231211,124800,1301962130,5670,5670,5670,5670,100
|
|
20231211,124700,1301395130,5660,5660,5660,5660,41
|
|
20231211,124600,1301163070,5670,5660,5670,5660,620
|
|
20231211,124500,1297652670,5660,5660,5660,5660,26
|
|
20231211,124400,1297505510,5670,5670,5670,5670,0
|
|
20231211,124300,1297505510,5670,5670,5670,5670,30
|
|
20231211,124200,1297335410,5670,5670,5670,5670,30
|
|
20231211,124100,1297165310,5670,5670,5670,5670,1
|
|
20231211,124000,1297159640,5670,5670,5670,5670,1
|
|
20231211,123900,1297153970,5670,5670,5670,5670,0
|
|
20231211,123800,1297153970,5670,5670,5670,5670,0
|
|
20231211,123700,1297153970,5670,5670,5670,5670,0
|
|
20231211,123600,1297153970,5670,5670,5670,5660,89
|
|
20231211,123500,1296649890,5670,5670,5670,5670,7
|
|
20231211,123400,1296610200,5670,5670,5670,5670,59
|
|
20231211,123300,1296275670,5670,5670,5670,5670,57
|
|
20231211,123200,1295952480,5670,5670,5670,5670,102
|
|
20231211,123100,1295374140,5660,5660,5660,5660,0
|
|
20231211,123000,1295374140,5660,5660,5660,5660,175
|
|
20231211,122900,1294383640,5670,5670,5670,5670,10
|
|
20231211,122800,1294326940,5670,5660,5670,5660,300
|
|
20231211,122700,1292626940,5660,5660,5660,5660,817
|
|
20231211,122600,1288002720,5660,5660,5660,5660,251
|
|
20231211,122500,1286582060,5660,5660,5660,5660,13
|
|
20231211,122400,1286508480,5660,5660,5660,5660,954
|
|
20231211,122300,1281108840,5670,5670,5670,5670,149
|
|
20231211,122200,1280264010,5670,5670,5670,5670,2
|
|
20231211,122100,1280252670,5670,5670,5670,5670,0
|
|
20231211,122000,1280252670,5670,5670,5670,5670,285
|
|
20231211,121900,1278636720,5670,5670,5670,5660,543
|
|
20231211,121800,1275562300,5670,5670,5670,5670,50
|
|
20231211,121700,1275278800,5670,5670,5670,5670,2
|
|
20231211,121600,1275267460,5670,5670,5670,5670,0
|
|
20231211,121500,1275267460,5670,5660,5670,5660,62
|
|
20231211,121400,1274915950,5680,5680,5680,5680,0
|
|
20231211,121300,1274915950,5680,5680,5680,5680,0
|
|
20231211,121200,1274915950,5680,5660,5680,5650,102
|
|
20231211,121100,1274336640,5660,5680,5680,5660,141
|
|
20231211,121000,1273537880,5690,5690,5690,5690,0
|
|
20231211,120900,1273537880,5690,5690,5690,5690,0
|
|
20231211,120800,1273537880,5690,5690,5690,5690,0
|
|
20231211,120700,1273537880,5690,5660,5690,5660,950
|
|
20231211,120600,1268160610,5670,5650,5670,5650,700
|
|
20231211,120500,1264198610,5650,5660,5660,5650,52
|
|
20231211,120400,1263904790,5660,5660,5660,5660,4009
|
|
20231211,120300,1241213850,5690,5670,5690,5670,356
|
|
20231211,120200,1239194210,5690,5690,5690,5690,1
|
|
20231211,120100,1239188520,5690,5690,5690,5690,0
|
|
20231211,120000,1239188520,5690,5690,5690,5690,83
|
|
20231211,115900,1238716250,5660,5660,5660,5660,44
|
|
20231211,115800,1238467210,5670,5680,5700,5670,1152
|
|
20231211,115700,1231931370,5680,5680,5680,5680,66
|
|
20231211,115600,1231556490,5690,5670,5690,5670,793
|
|
20231211,115500,1227055200,5670,5680,5680,5670,65
|
|
20231211,115400,1226686100,5690,5690,5690,5690,405
|
|
20231211,115300,1224381650,5690,5690,5690,5690,0
|
|
20231211,115200,1224381650,5690,5690,5690,5690,0
|
|
20231211,115100,1224381650,5690,5690,5690,5690,0
|
|
20231211,115000,1224381650,5690,5680,5690,5680,440
|
|
20231211,114900,1221878940,5680,5680,5680,5680,100
|
|
20231211,114800,1221310940,5700,5700,5700,5700,500
|
|
20231211,114700,1218460940,5700,5690,5700,5670,94
|
|
20231211,114600,1217925330,5690,5680,5690,5680,1406
|
|
20231211,114500,1209927550,5660,5670,5670,5660,105
|
|
20231211,114400,1209332250,5670,5680,5680,5670,2232
|
|
20231211,114300,1196676790,5690,5690,5690,5690,87
|
|
20231211,114200,1196181760,5670,5670,5670,5670,20
|
|
20231211,114100,1196068360,5670,5670,5670,5670,1000
|
|
20231211,114000,1190398360,5670,5690,5690,5670,58
|
|
20231211,113900,1190069300,5670,5670,5670,5670,0
|
|
20231211,113800,1190069300,5670,5670,5670,5670,0
|
|
20231211,113700,1190069300,5670,5670,5670,5670,32
|
|
20231211,113600,1189887860,5690,5680,5690,5680,71
|
|
20231211,113500,1189483980,5670,5670,5670,5660,352
|
|
20231211,113400,1187489640,5670,5670,5670,5670,0
|
|
20231211,113300,1187489640,5670,5660,5670,5660,1007
|
|
20231211,113200,1181780020,5670,5670,5670,5670,0
|
|
20231211,113100,1181780020,5670,5680,5680,5670,2236
|
|
20231211,113000,1169101720,5670,5670,5670,5670,1600
|
|
20231211,112900,1160029720,5670,5670,5670,5670,500
|
|
20231211,112800,1157194720,5670,5670,5670,5670,1033
|
|
20231211,112700,1151337610,5670,5670,5670,5670,84
|
|
20231211,112600,1150861330,5670,5670,5670,5670,1675
|
|
20231211,112500,1141364080,5670,5670,5680,5670,1155
|
|
20231211,112400,1134803930,5670,5670,5670,5670,1
|
|
20231211,112300,1134798260,5680,5670,5680,5670,320
|
|
20231211,112200,1132982660,5670,5670,5670,5670,9
|
|
20231211,112100,1132931630,5680,5680,5680,5680,2
|
|
20231211,112000,1132920270,5680,5680,5680,5680,14
|
|
20231211,111900,1132840750,5680,5680,5680,5680,0
|
|
20231211,111800,1132840750,5680,5680,5680,5680,0
|
|
20231211,111700,1132840750,5680,5670,5680,5670,6
|
|
20231211,111600,1132806710,5670,5670,5670,5670,20
|
|
20231211,111500,1132693310,5680,5680,5680,5680,1
|
|
20231211,111400,1132687630,5670,5670,5680,5670,202
|
|
20231211,111300,1131542270,5670,5670,5670,5670,0
|
|
20231211,111200,1131542270,5670,5670,5670,5670,480
|
|
20231211,111100,1128820670,5670,5670,5670,5670,0
|
|
20231211,111000,1128820670,5670,5680,5680,5670,688
|
|
20231211,110900,1124917980,5680,5680,5680,5680,431
|
|
20231211,110800,1122469900,5680,5680,5680,5680,0
|
|
20231211,110700,1122469900,5680,5680,5680,5680,0
|
|
20231211,110600,1122469900,5680,5680,5680,5680,1
|
|
20231211,110500,1122464220,5680,5680,5680,5680,78
|
|
20231211,110400,1122021180,5680,5680,5680,5680,125
|
|
20231211,110300,1121311180,5680,5680,5680,5680,0
|
|
20231211,110200,1121311180,5680,5680,5680,5680,0
|
|
20231211,110100,1121311180,5680,5680,5690,5680,103
|
|
20231211,110000,1120726120,5680,5670,5680,5670,282
|
|
20231211,105900,1119124380,5660,5660,5660,5660,82
|
|
20231211,105800,1118660260,5660,5660,5660,5660,130
|
|
20231211,105700,1117924460,5680,5660,5680,5660,3
|
|
20231211,105600,1117907460,5660,5660,5660,5660,252
|
|
20231211,105500,1116481140,5660,5670,5670,5660,2130
|
|
20231211,105400,1104423730,5670,5670,5670,5670,5
|
|
20231211,105300,1104395380,5670,5670,5670,5670,0
|
|
20231211,105200,1104395380,5670,5670,5670,5670,6
|
|
20231211,105100,1104361360,5680,5680,5680,5680,1
|
|
20231211,105000,1104355680,5660,5680,5680,5660,902
|
|
20231211,104900,1099237790,5680,5670,5680,5670,153
|
|
20231211,104800,1098369780,5670,5670,5670,5670,2
|
|
20231211,104700,1098358440,5670,5670,5670,5670,138
|
|
20231211,104600,1097575980,5670,5670,5670,5670,84
|
|
20231211,104500,1097099700,5660,5660,5660,5660,0
|
|
20231211,104400,1097099700,5660,5660,5660,5660,0
|
|
20231211,104300,1097099700,5660,5660,5660,5660,800
|
|
20231211,104200,1092571700,5660,5690,5690,5660,5000
|
|
20231211,104100,1064221880,5680,5680,5680,5680,0
|
|
20231211,104000,1064221880,5680,5690,5690,5680,429
|
|
20231211,103900,1061785140,5690,5690,5690,5690,5
|
|
20231211,103800,1061756690,5680,5680,5680,5680,50
|
|
20231211,103700,1061472690,5680,5680,5700,5680,99
|
|
20231211,103600,1060910010,5670,5700,5710,5670,525
|
|
20231211,103500,1057919640,5710,5680,5710,5680,1320
|
|
20231211,103400,1050397670,5680,5680,5680,5680,1025
|
|
20231211,103300,1044575670,5690,5690,5690,5690,59
|
|
20231211,103200,1044239960,5690,5690,5690,5690,193
|
|
20231211,103100,1043141790,5690,5690,5690,5690,120
|
|
20231211,103000,1042458990,5690,5690,5690,5690,634
|
|
20231211,102900,1038851530,5680,5690,5690,5680,809
|
|
20231211,102800,1034251320,5700,5700,5700,5700,0
|
|
20231211,102700,1034251320,5700,5700,5700,5700,115
|
|
20231211,102600,1033595820,5700,5700,5700,5700,100
|
|
20231211,102500,1033025820,5710,5700,5710,5700,649
|
|
20231211,102400,1029321600,5700,5700,5700,5700,300
|
|
20231211,102300,1027611600,5730,5730,5730,5730,0
|
|
20231211,102200,1027611600,5730,5700,5730,5700,5400
|
|
20231211,102100,996770700,5690,5690,5690,5690,3367
|
|
20231211,102000,977612470,5690,5690,5690,5690,350
|
|
20231211,101900,975620970,5680,5700,5700,5680,3616
|
|
20231211,101800,955052490,5700,5700,5700,5700,1040
|
|
20231211,101700,949124490,5690,5700,5700,5690,479
|
|
20231211,101600,946395490,5700,5690,5700,5690,1902
|
|
20231211,101500,935556090,5690,5690,5690,5690,10
|
|
20231211,101400,935499190,5690,5700,5700,5690,75
|
|
20231211,101300,935072290,5700,5700,5700,5700,757
|
|
20231211,101200,930757390,5700,5700,5700,5700,1624
|
|
20231211,101100,921500590,5690,5700,5700,5690,401
|
|
20231211,101000,919216900,5700,5700,5700,5700,100
|
|
20231211,100900,918646900,5700,5700,5700,5700,1264
|
|
20231211,100800,911442100,5700,5700,5700,5700,244
|
|
20231211,100700,910051300,5690,5690,5690,5690,150
|
|
20231211,100600,909197800,5690,5700,5700,5690,701
|
|
20231211,100500,905206110,5700,5700,5710,5700,400
|
|
20231211,100400,902925110,5700,5700,5700,5700,0
|
|
20231211,100300,902925110,5700,5700,5700,5700,0
|
|
20231211,100200,902925110,5700,5700,5700,5700,1136
|
|
20231211,100100,896449910,5700,5700,5700,5700,641
|
|
20231211,100000,892796210,5700,5710,5710,5700,310
|
|
20231211,095900,891026710,5710,5710,5710,5710,20
|
|
20231211,095800,890912510,5710,5710,5710,5710,1450
|
|
20231211,095700,882633010,5700,5700,5700,5700,358
|
|
20231211,095600,880592410,5700,5700,5700,5700,150
|
|
20231211,095500,879737410,5700,5700,5700,5700,649
|
|
20231211,095400,876038110,5700,5680,5700,5680,303
|
|
20231211,095300,874312530,5660,5690,5690,5660,2514
|
|
20231211,095200,860069700,5690,5680,5690,5680,347
|
|
20231211,095100,858098370,5680,5680,5680,5680,596
|
|
20231211,095000,854713090,5680,5680,5680,5680,150
|
|
20231211,094900,853861090,5680,5690,5690,5680,637
|
|
20231211,094800,850240800,5690,5710,5710,5690,103
|
|
20231211,094700,849654020,5710,5680,5710,5680,1406
|
|
20231211,094600,841631200,5680,5690,5690,5680,509
|
|
20231211,094500,838739080,5700,5700,5700,5700,100
|
|
20231211,094400,838169080,5700,5700,5700,5700,180
|
|
20231211,094300,837143080,5700,5690,5700,5690,316
|
|
20231211,094200,835343530,5690,5690,5690,5690,89
|
|
20231211,094100,834837120,5680,5670,5680,5670,634
|
|
20231211,094000,831240900,5670,5680,5680,5670,837
|
|
20231211,093900,826489110,5670,5670,5670,5670,766
|
|
20231211,093800,822145890,5670,5680,5680,5670,802
|
|
20231211,093700,817596540,5680,5670,5680,5670,1328
|
|
20231211,093600,810064380,5670,5680,5680,5670,1571
|
|
20231211,093500,801151450,5680,5670,5680,5670,913
|
|
20231211,093400,795973280,5670,5690,5690,5670,1500
|
|
20231211,093300,787458320,5690,5690,5690,5690,2845
|
|
20231211,093200,771270270,5700,5700,5700,5700,1684
|
|
20231211,093100,761671470,5700,5710,5710,5700,368
|
|
20231211,093000,759570300,5710,5700,5720,5700,1706
|
|
20231211,092900,749817440,5720,5700,5720,5700,1890
|
|
20231211,092800,739019730,5710,5700,5710,5700,2466
|
|
20231211,092700,724962880,5690,5690,5700,5690,620
|
|
20231211,092600,721435040,5700,5690,5700,5690,216
|
|
20231211,092500,720205980,5690,5690,5690,5690,8
|
|
20231211,092400,720160460,5680,5680,5680,5680,1271
|
|
20231211,092300,712941180,5690,5700,5700,5690,673
|
|
20231211,092200,709106110,5700,5700,5700,5680,3781
|
|
20231211,092100,687554510,5700,5690,5700,5680,707
|
|
20231211,092000,683533160,5680,5680,5680,5670,820
|
|
20231211,091900,678875660,5670,5660,5670,5660,1499
|
|
20231211,091800,670380570,5660,5660,5660,5650,584
|
|
20231211,091700,667075210,5660,5660,5670,5660,1290
|
|
20231211,091600,659768810,5670,5650,5670,5650,3710
|
|
20231211,091500,638803310,5660,5660,5680,5660,4629
|
|
20231211,091400,612570620,5660,5670,5670,5660,338
|
|
20231211,091300,610654370,5660,5660,5660,5660,700
|
|
20231211,091200,606692370,5660,5660,5660,5650,2142
|
|
20231211,091100,594583650,5650,5690,5690,5650,238
|
|
20231211,091000,593234400,5650,5660,5690,5650,6245
|
|
20231211,090900,557762890,5670,5680,5680,5660,990
|
|
20231211,090800,552154230,5670,5660,5690,5650,1567
|
|
20231211,090700,543265910,5670,5660,5670,5650,2090
|
|
20231211,090600,531451390,5650,5670,5670,5650,4993
|
|
20231211,090500,503181770,5680,5660,5680,5660,3156
|
|
20231211,090400,485297790,5660,5680,5690,5660,4993
|
|
20231211,090300,456964060,5680,5710,5720,5680,9522
|
|
20231211,090200,402673710,5700,5710,5730,5700,8644
|
|
20231211,090100,353201480,5700,5720,5740,5700,11105
|
|
20231211,090000,289653850,5730,5790,5790,5720,50167
|