594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,185000,4611749025,2095,2095,2095,2095,0
|
|
20231204,184900,4611749025,2095,2095,2095,2095,0
|
|
20231204,184800,4611749025,2095,2095,2095,2095,0
|
|
20231204,184700,4611749025,2095,2095,2095,2095,0
|
|
20231204,184600,4611749025,2095,2095,2095,2095,0
|
|
20231204,184500,4611749025,2095,2095,2095,2095,0
|
|
20231204,184400,4611749025,2095,2095,2095,2095,0
|
|
20231204,184300,4611749025,2095,2095,2095,2095,0
|
|
20231204,184200,4611749025,2095,2095,2095,2095,0
|
|
20231204,184100,4611749025,2095,2095,2095,2095,0
|
|
20231204,184000,4611749025,2095,2095,2095,2095,0
|
|
20231204,183900,4611749025,2095,2095,2095,2095,0
|
|
20231204,183800,4611749025,2095,2095,2095,2095,0
|
|
20231204,183700,4611749025,2095,2095,2095,2095,0
|
|
20231204,183600,4611749025,2095,2095,2095,2095,0
|
|
20231204,183500,4611749025,2095,2095,2095,2095,0
|
|
20231204,183400,4611749025,2095,2095,2095,2095,0
|
|
20231204,183300,4611749025,2095,2095,2095,2095,0
|
|
20231204,183200,4611749025,2095,2095,2095,2095,0
|
|
20231204,183100,4611749025,2095,2095,2095,2095,0
|
|
20231204,183000,4611749025,2095,2095,2095,2095,0
|
|
20231204,182900,4611749025,2095,2095,2095,2095,0
|
|
20231204,182800,4611749025,2095,2095,2095,2095,0
|
|
20231204,182700,4611749025,2095,2095,2095,2095,0
|
|
20231204,182600,4611749025,2095,2095,2095,2095,0
|
|
20231204,182500,4611749025,2095,2095,2095,2095,0
|
|
20231204,182400,4611749025,2095,2095,2095,2095,0
|
|
20231204,182300,4611749025,2095,2095,2095,2095,0
|
|
20231204,182200,4611749025,2095,2095,2095,2095,0
|
|
20231204,182100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,182000,4611749025,2095,2095,2095,2095,0
|
|
20231204,181900,4611749025,2095,2095,2095,2095,0
|
|
20231204,181800,4611749025,2095,2095,2095,2095,0
|
|
20231204,181700,4611749025,2095,2095,2095,2095,0
|
|
20231204,181600,4611749025,2095,2095,2095,2095,0
|
|
20231204,181500,4611749025,2095,2095,2095,2095,0
|
|
20231204,181400,4611749025,2095,2095,2095,2095,0
|
|
20231204,181300,4611749025,2095,2095,2095,2095,0
|
|
20231204,181200,4611749025,2095,2095,2095,2095,0
|
|
20231204,181100,4611749025,2095,2095,2095,2095,0
|
|
20231204,181000,4611749025,2095,2095,2095,2095,0
|
|
20231204,180900,4611749025,2095,2095,2095,2095,0
|
|
20231204,180800,4611749025,2095,2095,2095,2095,0
|
|
20231204,180700,4611749025,2095,2095,2095,2095,0
|
|
20231204,180600,4611749025,2095,2095,2095,2095,0
|
|
20231204,180500,4611749025,2095,2095,2095,2095,0
|
|
20231204,180400,4611749025,2095,2095,2095,2095,0
|
|
20231204,180300,4611749025,2095,2095,2095,2095,0
|
|
20231204,180200,4611749025,2095,2095,2095,2095,0
|
|
20231204,180100,4611749025,2095,2095,2095,2095,0
|
|
20231204,180000,4611749025,2095,2095,2095,2095,0
|
|
20231204,175900,4611749025,2095,2095,2095,2095,0
|
|
20231204,175800,4611749025,2095,2095,2095,2095,0
|
|
20231204,175700,4611749025,2095,2095,2095,2095,0
|
|
20231204,175600,4611749025,2095,2095,2095,2095,0
|
|
20231204,175500,4611749025,2095,2095,2095,2095,0
|
|
20231204,175400,4611749025,2095,2095,2095,2095,0
|
|
20231204,175300,4611749025,2095,2095,2095,2095,0
|
|
20231204,175200,4611749025,2095,2095,2095,2095,0
|
|
20231204,175100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,175000,4611749025,2095,2095,2095,2095,0
|
|
20231204,174900,4611749025,2095,2095,2095,2095,0
|
|
20231204,174800,4611749025,2095,2095,2095,2095,0
|
|
20231204,174700,4611749025,2095,2095,2095,2095,0
|
|
20231204,174600,4611749025,2095,2095,2095,2095,0
|
|
20231204,174500,4611749025,2095,2095,2095,2095,0
|
|
20231204,174400,4611749025,2095,2095,2095,2095,0
|
|
20231204,174300,4611749025,2095,2095,2095,2095,0
|
|
20231204,174200,4611749025,2095,2095,2095,2095,0
|
|
20231204,174100,4611749025,2095,2095,2095,2095,0
|
|
20231204,174000,4611749025,2095,2095,2095,2095,0
|
|
20231204,173900,4611749025,2095,2095,2095,2095,0
|
|
20231204,173800,4611749025,2095,2095,2095,2095,0
|
|
20231204,173700,4611749025,2095,2095,2095,2095,0
|
|
20231204,173600,4611749025,2095,2095,2095,2095,0
|
|
20231204,173500,4611749025,2095,2095,2095,2095,0
|
|
20231204,173400,4611749025,2095,2095,2095,2095,0
|
|
20231204,173300,4611749025,2095,2095,2095,2095,0
|
|
20231204,173200,4611749025,2095,2095,2095,2095,0
|
|
20231204,173100,4611749025,2095,2095,2095,2095,0
|
|
20231204,173000,4611749025,2095,2095,2095,2095,0
|
|
20231204,172900,4611749025,2095,2095,2095,2095,0
|
|
20231204,172800,4611749025,2095,2095,2095,2095,0
|
|
20231204,172700,4611749025,2095,2095,2095,2095,0
|
|
20231204,172600,4611749025,2095,2095,2095,2095,0
|
|
20231204,172500,4611749025,2095,2095,2095,2095,0
|
|
20231204,172400,4611749025,2095,2095,2095,2095,0
|
|
20231204,172300,4611749025,2095,2095,2095,2095,0
|
|
20231204,172200,4611749025,2095,2095,2095,2095,0
|
|
20231204,172100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,172000,4611749025,2095,2095,2095,2095,0
|
|
20231204,171900,4611749025,2095,2095,2095,2095,0
|
|
20231204,171800,4611749025,2095,2095,2095,2095,0
|
|
20231204,171700,4611749025,2095,2095,2095,2095,0
|
|
20231204,171600,4611749025,2095,2095,2095,2095,0
|
|
20231204,171500,4611749025,2095,2095,2095,2095,0
|
|
20231204,171400,4611749025,2095,2095,2095,2095,0
|
|
20231204,171300,4611749025,2095,2095,2095,2095,0
|
|
20231204,171200,4611749025,2095,2095,2095,2095,0
|
|
20231204,171100,4611749025,2095,2095,2095,2095,0
|
|
20231204,171000,4611749025,2095,2095,2095,2095,0
|
|
20231204,170900,4611749025,2095,2095,2095,2095,0
|
|
20231204,170800,4611749025,2095,2095,2095,2095,0
|
|
20231204,170700,4611749025,2095,2095,2095,2095,0
|
|
20231204,170600,4611749025,2095,2095,2095,2095,0
|
|
20231204,170500,4611749025,2095,2095,2095,2095,0
|
|
20231204,170400,4611749025,2095,2095,2095,2095,0
|
|
20231204,170300,4611749025,2095,2095,2095,2095,0
|
|
20231204,170200,4611749025,2095,2095,2095,2095,0
|
|
20231204,170100,4611749025,2095,2095,2095,2095,0
|
|
20231204,170000,4611749025,2095,2095,2095,2095,0
|
|
20231204,165900,4611749025,2095,2095,2095,2095,0
|
|
20231204,165800,4611749025,2095,2095,2095,2095,0
|
|
20231204,165700,4611749025,2095,2095,2095,2095,0
|
|
20231204,165600,4611749025,2095,2095,2095,2095,0
|
|
20231204,165500,4611749025,2095,2095,2095,2095,0
|
|
20231204,165400,4611749025,2095,2095,2095,2095,0
|
|
20231204,165300,4611749025,2095,2095,2095,2095,0
|
|
20231204,165200,4611749025,2095,2095,2095,2095,0
|
|
20231204,165100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,165000,4611749025,2095,2095,2095,2095,0
|
|
20231204,164900,4611749025,2095,2095,2095,2095,0
|
|
20231204,164800,4611749025,2095,2095,2095,2095,0
|
|
20231204,164700,4611749025,2095,2095,2095,2095,0
|
|
20231204,164600,4611749025,2095,2095,2095,2095,0
|
|
20231204,164500,4611749025,2095,2095,2095,2095,0
|
|
20231204,164400,4611749025,2095,2095,2095,2095,0
|
|
20231204,164300,4611749025,2095,2095,2095,2095,0
|
|
20231204,164200,4611749025,2095,2095,2095,2095,0
|
|
20231204,164100,4611749025,2095,2095,2095,2095,0
|
|
20231204,164000,4611749025,2095,2095,2095,2095,0
|
|
20231204,163900,4611749025,2095,2095,2095,2095,0
|
|
20231204,163800,4611749025,2095,2095,2095,2095,0
|
|
20231204,163700,4611749025,2095,2095,2095,2095,0
|
|
20231204,163600,4611749025,2095,2095,2095,2095,0
|
|
20231204,163500,4611749025,2095,2095,2095,2095,0
|
|
20231204,163400,4611749025,2095,2095,2095,2095,0
|
|
20231204,163300,4611749025,2095,2095,2095,2095,0
|
|
20231204,163200,4611749025,2095,2095,2095,2095,0
|
|
20231204,163100,4611749025,2095,2095,2095,2095,0
|
|
20231204,163000,4611749025,2095,2095,2095,2095,0
|
|
20231204,162900,4611749025,2095,2095,2095,2095,0
|
|
20231204,162800,4611749025,2095,2095,2095,2095,0
|
|
20231204,162700,4611749025,2095,2095,2095,2095,0
|
|
20231204,162600,4611749025,2095,2095,2095,2095,0
|
|
20231204,162500,4611749025,2095,2095,2095,2095,0
|
|
20231204,162400,4611749025,2095,2095,2095,2095,0
|
|
20231204,162300,4611749025,2095,2095,2095,2095,0
|
|
20231204,162200,4611749025,2095,2095,2095,2095,0
|
|
20231204,162100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,162000,4611749025,2095,2095,2095,2095,0
|
|
20231204,161900,4611749025,2095,2095,2095,2095,0
|
|
20231204,161800,4611749025,2095,2095,2095,2095,0
|
|
20231204,161700,4611749025,2095,2095,2095,2095,0
|
|
20231204,161600,4611749025,2095,2095,2095,2095,0
|
|
20231204,161500,4611749025,2095,2095,2095,2095,0
|
|
20231204,161400,4611749025,2095,2095,2095,2095,0
|
|
20231204,161300,4611749025,2095,2095,2095,2095,0
|
|
20231204,161200,4611749025,2095,2095,2095,2095,0
|
|
20231204,161100,4611749025,2095,2095,2095,2095,0
|
|
20231204,161000,4611749025,2095,2095,2095,2095,0
|
|
20231204,160900,4611749025,2095,2095,2095,2095,0
|
|
20231204,160800,4611749025,2095,2095,2095,2095,0
|
|
20231204,160700,4611749025,2095,2095,2095,2095,0
|
|
20231204,160600,4611749025,2095,2095,2095,2095,0
|
|
20231204,160500,4611749025,2095,2095,2095,2095,0
|
|
20231204,160400,4611749025,2095,2095,2095,2095,0
|
|
20231204,160300,4611749025,2095,2095,2095,2095,0
|
|
20231204,160200,4611749025,2095,2095,2095,2095,0
|
|
20231204,160100,4611749025,2095,2095,2095,2095,0
|
|
20231204,160000,4611749025,2095,2095,2095,2095,0
|
|
20231204,155900,4611749025,2095,2095,2095,2095,0
|
|
20231204,155800,4611749025,2095,2095,2095,2095,0
|
|
20231204,155700,4611749025,2095,2095,2095,2095,0
|
|
20231204,155600,4611749025,2095,2095,2095,2095,0
|
|
20231204,155500,4611749025,2095,2095,2095,2095,0
|
|
20231204,155400,4611749025,2095,2095,2095,2095,0
|
|
20231204,155300,4611749025,2095,2095,2095,2095,0
|
|
20231204,155200,4611749025,2095,2095,2095,2095,0
|
|
20231204,155100,4611749025,2095,2095,2095,2095,48716
|
|
20231204,155000,4611749025,2095,2095,2095,2095,0
|
|
20231204,154900,4611749025,2095,2095,2095,2095,0
|
|
20231204,154800,4611749025,2095,2095,2095,2095,0
|
|
20231204,154700,4611749025,2095,2095,2095,2095,0
|
|
20231204,154600,4611749025,2095,2095,2095,2095,0
|
|
20231204,154500,4611749025,2095,2095,2095,2095,0
|
|
20231204,154400,4611749025,2095,2095,2095,2095,0
|
|
20231204,154300,4611749025,2095,2095,2095,2095,0
|
|
20231204,154200,4611749025,2095,2095,2095,2095,0
|
|
20231204,154100,4611749025,2095,2095,2095,2095,0
|
|
20231204,154000,4611749025,2095,2095,2095,2095,0
|
|
20231204,153900,4611749025,2095,2095,2095,2095,0
|
|
20231204,153800,4611749025,2095,2095,2095,2095,0
|
|
20231204,153700,4611749025,2095,2095,2095,2095,0
|
|
20231204,153600,4611749025,2095,2095,2095,2095,0
|
|
20231204,153500,4611749025,2095,2095,2095,2095,0
|
|
20231204,153400,4611749025,2095,2095,2095,2095,0
|
|
20231204,153300,4611749025,2095,2095,2095,2095,0
|
|
20231204,153200,4611749025,2095,2095,2095,2095,0
|
|
20231204,153100,4611749025,2095,2095,2095,2095,0
|
|
20231204,153000,4611749025,2095,2095,2095,2095,48716
|
|
20231204,152900,4509689005,2105,2105,2105,2105,0
|
|
20231204,152800,4509689005,2105,2105,2105,2105,0
|
|
20231204,152700,4509689005,2105,2105,2105,2105,0
|
|
20231204,152600,4509689005,2105,2105,2105,2105,0
|
|
20231204,152500,4509689005,2105,2105,2105,2105,0
|
|
20231204,152400,4509689005,2105,2105,2105,2105,0
|
|
20231204,152300,4509689005,2105,2105,2105,2105,0
|
|
20231204,152200,4509689005,2105,2105,2105,2105,0
|
|
20231204,152100,4509689005,2105,2105,2105,2105,0
|
|
20231204,152000,4509689005,2105,2105,2105,2105,0
|
|
20231204,151900,4509689005,2105,2090,2105,2090,25000
|
|
20231204,151800,4457278110,2090,2085,2090,2080,14841
|
|
20231204,151700,4426331605,2085,2085,2085,2075,7198
|
|
20231204,151600,4411387125,2085,2085,2085,2075,19080
|
|
20231204,151500,4371750295,2085,2075,2085,2075,12869
|
|
20231204,151400,4344983250,2085,2085,2085,2075,763
|
|
20231204,151300,4343399745,2085,2085,2085,2080,11596
|
|
20231204,151200,4319278885,2085,2080,2085,2080,10168
|
|
20231204,151100,4298128370,2080,2085,2085,2080,7176
|
|
20231204,151000,4283202215,2080,2085,2085,2080,1179
|
|
20231204,150900,4280749145,2085,2080,2085,2080,6602
|
|
20231204,150800,4267016700,2080,2085,2085,2080,2111
|
|
20231204,150700,4262625565,2085,2085,2085,2080,6761
|
|
20231204,150600,4248538290,2085,2085,2090,2085,335
|
|
20231204,150500,4247838760,2090,2080,2090,2080,9990
|
|
20231204,150400,4227001035,2080,2085,2085,2080,7547
|
|
20231204,150300,4211297055,2080,2080,2085,2075,4361
|
|
20231204,150200,4202228295,2080,2080,2085,2080,5187
|
|
20231204,150100,4191438130,2080,2085,2085,2080,24764
|
|
20231204,150000,4139869220,2090,2090,2090,2090,3140
|
|
20231204,145900,4133306620,2095,2090,2095,2090,2298
|
|
20231204,145800,4128503790,2090,2090,2095,2090,3032
|
|
20231204,145700,4122166670,2095,2095,2095,2090,6
|
|
20231204,145600,4122154120,2095,2090,2095,2090,5214
|
|
20231204,145500,4111244855,2090,2090,2095,2090,104
|
|
20231204,145400,4111027485,2090,2095,2095,2090,368
|
|
20231204,145300,4110257025,2095,2095,2095,2090,10173
|
|
20231204,145200,4088994590,2095,2095,2095,2095,498
|
|
20231204,145100,4087951280,2090,2090,2095,2090,2019
|
|
20231204,145000,4083731565,2095,2090,2095,2090,366
|
|
20231204,144900,4082966495,2095,2090,2095,2090,4284
|
|
20231204,144800,4074009765,2090,2095,2095,2090,6086
|
|
20231204,144700,4061279595,2095,2100,2100,2090,1491
|
|
20231204,144600,4058152885,2095,2090,2100,2090,1153
|
|
20231204,144500,4055740400,2095,2095,2095,2095,20323
|
|
20231204,144400,4013163715,2095,2100,2100,2095,2520
|
|
20231204,144300,4007871815,2100,2095,2100,2095,1814
|
|
20231204,144200,4004067865,2095,2100,2100,2095,513
|
|
20231204,144100,4002992630,2095,2095,2095,2095,1113
|
|
20231204,144000,4000660895,2095,2100,2100,2095,290
|
|
20231204,143900,4000053195,2100,2100,2100,2095,1063
|
|
20231204,143800,3997823430,2095,2100,2100,2095,2332
|
|
20231204,143700,3992937865,2095,2105,2105,2095,1636
|
|
20231204,143600,3989507425,2100,2100,2100,2100,11
|
|
20231204,143500,3989484325,2095,2100,2100,2095,453
|
|
20231204,143400,3988533040,2100,2095,2100,2095,2112
|
|
20231204,143300,3984108390,2100,2100,2100,2095,971
|
|
20231204,143200,3982073890,2105,2100,2105,2100,209
|
|
20231204,143100,3981634945,2100,2105,2105,2095,2092
|
|
20231204,143000,3977241690,2100,2100,2100,2100,1270
|
|
20231204,142900,3974574690,2095,2095,2100,2095,291
|
|
20231204,142800,3973964790,2100,2100,2100,2095,884
|
|
20231204,142700,3972109660,2100,2100,2100,2100,1500
|
|
20231204,142600,3968959660,2100,2100,2100,2095,2300
|
|
20231204,142500,3964131160,2100,2100,2100,2100,39459
|
|
20231204,142400,3881267260,2100,2100,2100,2100,145
|
|
20231204,142300,3880962760,2100,2105,2105,2100,1940
|
|
20231204,142200,3876882560,2105,2105,2105,2100,2329
|
|
20231204,142100,3871980075,2100,2105,2105,2100,604
|
|
20231204,142000,3870711130,2105,2100,2105,2100,3089
|
|
20231204,141900,3864219225,2100,2100,2100,2100,50
|
|
20231204,141800,3864114225,2100,2100,2105,2100,15690
|
|
20231204,141700,3831160890,2100,2100,2105,2100,5315
|
|
20231204,141600,3819981005,2100,2105,2105,2100,17804
|
|
20231204,141500,3782542605,2100,2100,2105,2100,469
|
|
20231204,141400,3781557145,2105,2105,2105,2105,1700
|
|
20231204,141300,3777978645,2105,2105,2105,2105,1012
|
|
20231204,141200,3775848385,2100,2100,2100,2100,100
|
|
20231204,141100,3775638385,2100,2100,2100,2100,1900
|
|
20231204,141000,3771648385,2100,2100,2105,2100,1221
|
|
20231204,140900,3769084280,2100,2100,2100,2100,1190
|
|
20231204,140800,3766585280,2100,2100,2100,2100,100
|
|
20231204,140700,3766375280,2100,2100,2105,2100,4201
|
|
20231204,140600,3757536995,2100,2100,2100,2100,1411
|
|
20231204,140500,3754573895,2105,2105,2105,2105,20
|
|
20231204,140400,3754531795,2105,2105,2105,2105,3
|
|
20231204,140300,3754525480,2105,2105,2105,2105,564
|
|
20231204,140200,3753338260,2105,2105,2105,2100,58
|
|
20231204,140100,3753216180,2105,2105,2105,2100,2232
|
|
20231204,140000,3748528970,2105,2105,2105,2105,285
|
|
20231204,135900,3747929045,2100,2105,2105,2100,819
|
|
20231204,135800,3746208145,2105,2105,2105,2105,1
|
|
20231204,135700,3746206040,2105,2105,2105,2105,502
|
|
20231204,135600,3745149330,2100,2100,2100,2100,1795
|
|
20231204,135500,3741379830,2105,2105,2105,2105,1670
|
|
20231204,135400,3737864480,2105,2100,2105,2100,540
|
|
20231204,135300,3736730170,2105,2105,2105,2105,693
|
|
20231204,135200,3735271405,2105,2105,2105,2105,5
|
|
20231204,135100,3735260880,2105,2100,2105,2100,9003
|
|
20231204,135000,3716321795,2100,2100,2100,2100,48
|
|
20231204,134900,3716220995,2090,2105,2105,2090,17441
|
|
20231204,134800,3679677300,2100,2095,2100,2095,2109
|
|
20231204,134700,3675251900,2095,2095,2100,2095,1183
|
|
20231204,134600,3672773500,2095,2095,2095,2095,5
|
|
20231204,134500,3672763025,2095,2095,2100,2095,508
|
|
20231204,134400,3671697325,2100,2100,2100,2100,5000
|
|
20231204,134300,3661197325,2090,2100,2100,2090,11919
|
|
20231204,134200,3636270430,2100,2100,2100,2100,60
|
|
20231204,134100,3636144430,2100,2100,2100,2100,140
|
|
20231204,134000,3635850430,2095,2085,2095,2085,1963
|
|
20231204,133900,3631746210,2100,2100,2100,2085,4202
|
|
20231204,133800,3622937485,2100,2095,2100,2095,9664
|
|
20231204,133700,3602647510,2095,2095,2095,2095,5
|
|
20231204,133600,3602637035,2090,2090,2090,2090,0
|
|
20231204,133500,3602637035,2090,2090,2095,2090,518
|
|
20231204,133400,3601554205,2085,2085,2095,2085,49
|
|
20231204,133300,3601452030,2095,2095,2095,2095,74
|
|
20231204,133200,3601297000,2095,2090,2095,2085,11393
|
|
20231204,133100,3577532490,2095,2095,2095,2095,10
|
|
20231204,133000,3577511540,2095,2090,2095,2090,1098
|
|
20231204,132900,3575216705,2090,2090,2090,2090,5266
|
|
20231204,132800,3564210765,2090,2090,2090,2090,20
|
|
20231204,132700,3564168965,2090,2095,2095,2090,83
|
|
20231204,132600,3563995145,2090,2095,2095,2090,5209
|
|
20231204,132500,3553103330,2090,2090,2090,2090,0
|
|
20231204,132400,3553103330,2090,2095,2095,2090,6184
|
|
20231204,132300,3540171095,2095,2095,2100,2095,422
|
|
20231204,132200,3539286815,2095,2095,2095,2095,0
|
|
20231204,132100,3539286815,2095,2095,2095,2095,0
|
|
20231204,132000,3539286815,2095,2095,2095,2095,45
|
|
20231204,131900,3539192540,2095,2095,2095,2095,36
|
|
20231204,131800,3539117120,2095,2095,2095,2095,662
|
|
20231204,131700,3537730230,2095,2095,2095,2095,532
|
|
20231204,131600,3536615690,2095,2100,2100,2095,2057
|
|
20231204,131500,3532306195,2100,2100,2100,2095,1746
|
|
20231204,131400,3528640175,2100,2100,2100,2100,19
|
|
20231204,131300,3528600275,2095,2095,2095,2095,0
|
|
20231204,131200,3528600275,2095,2095,2095,2090,860
|
|
20231204,131100,3526799800,2090,2095,2095,2090,386
|
|
20231204,131000,3525992630,2095,2095,2095,2090,1724
|
|
20231204,130900,3522385500,2095,2095,2095,2095,730
|
|
20231204,130800,3520856150,2095,2095,2095,2095,9
|
|
20231204,130700,3520837295,2095,2095,2095,2095,0
|
|
20231204,130600,3520837295,2095,2095,2095,2095,542
|
|
20231204,130500,3519701805,2095,2090,2095,2090,1494
|
|
20231204,130400,3516572105,2095,2090,2095,2090,63
|
|
20231204,130300,3516440220,2090,2090,2090,2090,2
|
|
20231204,130200,3516436040,2090,2090,2090,2090,2812
|
|
20231204,130100,3510558960,2090,2095,2095,2090,1975
|
|
20231204,130000,3506430960,2095,2090,2095,2090,110
|
|
20231204,125900,3506200515,2090,2090,2090,2090,1959
|
|
20231204,125800,3502106205,2090,2095,2095,2090,1104
|
|
20231204,125700,3499793450,2090,2095,2095,2090,2401
|
|
20231204,125600,3494769090,2100,2100,2100,2100,0
|
|
20231204,125500,3494769090,2100,2095,2100,2095,1391
|
|
20231204,125400,3491854000,2095,2095,2095,2095,2520
|
|
20231204,125300,3486574600,2095,2095,2095,2095,2031
|
|
20231204,125200,3482319655,2095,2095,2095,2095,100
|
|
20231204,125100,3482110155,2100,2100,2100,2095,1392
|
|
20231204,125000,3479191410,2100,2100,2100,2100,52
|
|
20231204,124900,3479082210,2100,2095,2100,2095,4118
|
|
20231204,124800,3470437540,2105,2105,2105,2105,0
|
|
20231204,124700,3470437540,2105,2105,2105,2095,7103
|
|
20231204,124600,3455540580,2105,2100,2105,2095,4413
|
|
20231204,124500,3446275640,2100,2095,2100,2095,3477
|
|
20231204,124400,3438986445,2100,2100,2100,2095,292
|
|
20231204,124300,3438374400,2100,2100,2100,2100,1067
|
|
20231204,124200,3436133700,2095,2095,2095,2095,200
|
|
20231204,124100,3435714700,2100,2100,2105,2100,118
|
|
20231204,124000,3435466895,2100,2105,2105,2100,260
|
|
20231204,123900,3434919715,2105,2100,2105,2100,1764
|
|
20231204,123800,3431207835,2095,2100,2100,2095,885
|
|
20231204,123700,3429352835,2095,2095,2100,2095,4756
|
|
20231204,123600,3419389005,2095,2100,2100,2095,750
|
|
20231204,123500,3417814010,2100,2100,2100,2100,50
|
|
20231204,123400,3417709010,2095,2095,2095,2095,1126
|
|
20231204,123300,3415350040,2090,2100,2100,2090,3564
|
|
20231204,123200,3407882975,2095,2100,2100,2095,1089
|
|
20231204,123100,3405599400,2100,2100,2100,2095,241
|
|
20231204,123000,3405094300,2105,2100,2105,2100,498
|
|
20231204,122900,3404048390,2095,2095,2100,2095,5570
|
|
20231204,122800,3392378240,2100,2100,2100,2100,0
|
|
20231204,122700,3392378240,2100,2100,2100,2100,912
|
|
20231204,122600,3390463040,2100,2100,2100,2100,0
|
|
20231204,122500,3390463040,2100,2105,2105,2100,10305
|
|
20231204,122400,3368821040,2100,2105,2105,2100,74
|
|
20231204,122300,3368665285,2100,2105,2105,2100,600
|
|
20231204,122200,3367403785,2105,2105,2105,2100,535
|
|
20231204,122100,3366278110,2105,2105,2105,2105,1263
|
|
20231204,122000,3363619495,2105,2105,2105,2105,27
|
|
20231204,121900,3363562660,2100,2100,2100,2100,7
|
|
20231204,121800,3363547960,2105,2105,2105,2100,536
|
|
20231204,121700,3362419920,2105,2105,2105,2105,551
|
|
20231204,121600,3361260065,2105,2105,2105,2105,3
|
|
20231204,121500,3361253750,2100,2100,2105,2100,458
|
|
20231204,121400,3360290690,2100,2100,2110,2100,6403
|
|
20231204,121300,3346837950,2105,2105,2105,2105,4226
|
|
20231204,121200,3337942220,2100,2105,2105,2100,4617
|
|
20231204,121100,3328246405,2105,2105,2105,2105,242
|
|
20231204,121000,3327736995,2105,2105,2105,2100,11379
|
|
20231204,120900,3303785200,2105,2105,2105,2105,6352
|
|
20231204,120800,3290414240,2105,2105,2105,2105,1240
|
|
20231204,120700,3287804040,2110,2110,2110,2110,1250
|
|
20231204,120600,3285166540,2110,2110,2110,2110,1
|
|
20231204,120500,3285164430,2110,2105,2110,2105,903
|
|
20231204,120400,3283260400,2110,2105,2110,2105,806
|
|
20231204,120300,3281562245,2110,2105,2110,2105,318
|
|
20231204,120200,3280892655,2110,2110,2110,2105,69
|
|
20231204,120100,3280747165,2110,2105,2110,2105,603
|
|
20231204,120000,3279477590,2105,2105,2105,2105,1
|
|
20231204,115900,3279475485,2110,2115,2115,2110,14450
|
|
20231204,115800,3248917760,2115,2110,2115,2110,956
|
|
20231204,115700,3246897430,2115,2105,2115,2105,10085
|
|
20231204,115600,3225618145,2110,2110,2110,2110,300
|
|
20231204,115500,3224985145,2110,2105,2110,2105,1285
|
|
20231204,115400,3222278595,2110,2105,2110,2105,7130
|
|
20231204,115300,3207234945,2110,2110,2110,2110,0
|
|
20231204,115200,3207234945,2110,2105,2110,2105,102
|
|
20231204,115100,3207020225,2105,2110,2110,2105,646
|
|
20231204,115000,3205657765,2110,2110,2110,2105,1101
|
|
20231204,114900,3203339655,2110,2115,2115,2110,815
|
|
20231204,114800,3201619755,2115,2105,2115,2105,524
|
|
20231204,114700,3200513060,2105,2110,2110,2105,210
|
|
20231204,114600,3200070010,2110,2110,2110,2110,4288
|
|
20231204,114500,3191022330,2110,2115,2115,2110,3398
|
|
20231204,114400,3183852120,2115,2110,2115,2110,5507
|
|
20231204,114300,3172227025,2110,2105,2110,2105,1369
|
|
20231204,114200,3169345130,2105,2105,2105,2105,346
|
|
20231204,114100,3168616800,2105,2105,2105,2105,19600
|
|
20231204,114000,3127358800,2110,2110,2110,2105,108
|
|
20231204,113900,3127130960,2105,2105,2110,2105,9630
|
|
20231204,113800,3106859200,2110,2110,2110,2105,1293
|
|
20231204,113700,3104131975,2110,2110,2110,2105,2533
|
|
20231204,113600,3098789140,2110,2115,2115,2110,5224
|
|
20231204,113500,3087756065,2115,2110,2115,2110,15106
|
|
20231204,113400,3055861850,2110,2110,2115,2110,4472
|
|
20231204,113300,3046425695,2110,2110,2115,2110,15107
|
|
20231204,113200,3014549915,2110,2105,2110,2105,1873
|
|
20231204,113100,3010601735,2105,2105,2110,2100,1389
|
|
20231204,113000,3007677875,2105,2105,2105,2100,17875
|
|
20231204,112900,2970051800,2105,2100,2105,2095,8234
|
|
20231204,112800,2952755760,2100,2100,2100,2100,155
|
|
20231204,112700,2952430260,2100,2105,2105,2100,2735
|
|
20231204,112600,2946686740,2105,2100,2105,2100,1681
|
|
20231204,112500,2943151120,2100,2100,2100,2095,6445
|
|
20231204,112400,2929617595,2100,2100,2100,2095,6581
|
|
20231204,112300,2915800725,2100,2100,2100,2095,10993
|
|
20231204,112200,2892726100,2095,2095,2100,2095,3699
|
|
20231204,112100,2884966555,2095,2090,2095,2090,15332
|
|
20231204,112000,2852890810,2090,2090,2090,2090,4237
|
|
20231204,111900,2844035480,2090,2090,2090,2090,504
|
|
20231204,111800,2842982120,2090,2090,2090,2090,1661
|
|
20231204,111700,2839510630,2095,2090,2095,2090,1921
|
|
20231204,111600,2835492135,2090,2090,2090,2090,3589
|
|
20231204,111500,2827991125,2090,2095,2095,2090,5233
|
|
20231204,111400,2817042560,2095,2095,2100,2095,3634
|
|
20231204,111300,2809428825,2095,2100,2100,2095,1250
|
|
20231204,111200,2806809625,2095,2095,2100,2095,121
|
|
20231204,111100,2806556125,2095,2100,2100,2095,1576
|
|
20231204,111000,2803250755,2100,2100,2100,2090,11500
|
|
20231204,110900,2779186455,2100,2100,2100,2100,5359
|
|
20231204,110800,2767932555,2100,2100,2100,2095,4311
|
|
20231204,110700,2758880205,2095,2100,2100,2095,5840
|
|
20231204,110600,2746619705,2095,2100,2100,2095,1608
|
|
20231204,110500,2743245405,2100,2095,2100,2090,5535
|
|
20231204,110400,2731647915,2095,2095,2095,2095,4388
|
|
20231204,110300,2722455055,2100,2090,2100,2090,17780
|
|
20231204,110200,2685243185,2095,2095,2095,2090,6518
|
|
20231204,110100,2671612975,2095,2095,2095,2090,3855
|
|
20231204,110000,2663536820,2095,2095,2095,2090,1571
|
|
20231204,105900,2660246095,2090,2095,2095,2090,6980
|
|
20231204,105800,2645628000,2095,2090,2095,2085,5677
|
|
20231204,105700,2633760560,2090,2090,2090,2090,1400
|
|
20231204,105600,2630834560,2090,2085,2090,2085,682
|
|
20231204,105500,2629412585,2090,2090,2090,2090,1693
|
|
20231204,105400,2625874215,2085,2090,2090,2085,2473
|
|
20231204,105300,2620706050,2090,2085,2090,2085,10411
|
|
20231204,105200,2598949405,2085,2090,2090,2080,1930
|
|
20231204,105100,2594925580,2090,2090,2090,2080,28731
|
|
20231204,105000,2534994260,2085,2080,2085,2080,8983
|
|
20231204,104900,2516280105,2080,2080,2080,2080,421
|
|
20231204,104800,2515404425,2080,2075,2080,2075,10702
|
|
20231204,104700,2493146765,2075,2075,2075,2075,711
|
|
20231204,104600,2491671440,2080,2080,2080,2080,4149
|
|
20231204,104500,2483041520,2080,2080,2080,2080,11846
|
|
20231204,104400,2458401840,2080,2070,2080,2065,7929
|
|
20231204,104300,2441974815,2070,2075,2075,2070,1271
|
|
20231204,104200,2439342495,2075,2070,2075,2070,17887
|
|
20231204,104100,2402283570,2070,2075,2075,2070,843
|
|
20231204,104000,2400537750,2075,2065,2075,2065,5150
|
|
20231204,103900,2389877855,2070,2070,2070,2065,3081
|
|
20231204,103800,2383501590,2070,2075,2075,2070,524
|
|
20231204,103700,2382414400,2070,2070,2075,2070,553
|
|
20231204,103600,2381269390,2070,2075,2075,2070,3262
|
|
20231204,103500,2374514340,2075,2075,2075,2075,3396
|
|
20231204,103400,2367467640,2075,2075,2075,2075,2151
|
|
20231204,103300,2363004315,2075,2065,2075,2065,11780
|
|
20231204,103200,2338665150,2065,2060,2065,2055,49053
|
|
20231204,103100,2237622070,2060,2060,2060,2060,7575
|
|
20231204,103000,2222017570,2060,2060,2065,2055,23391
|
|
20231204,102900,2173896630,2060,2060,2060,2060,1177
|
|
20231204,102800,2171472010,2060,2070,2070,2060,22924
|
|
20231204,102700,2124238825,2060,2065,2070,2060,5337
|
|
20231204,102600,2113232910,2065,2070,2070,2065,1168
|
|
20231204,102500,2110820935,2060,2060,2065,2060,19138
|
|
20231204,102400,2071327215,2065,2065,2065,2060,3011
|
|
20231204,102300,2065122275,2065,2060,2065,2060,2639
|
|
20231204,102200,2059676290,2060,2065,2070,2060,16443
|
|
20231204,102100,2025721555,2065,2070,2070,2065,12948
|
|
20231204,102000,1998948350,2070,2070,2075,2070,8701
|
|
20231204,101900,1980937230,2070,2070,2075,2070,741
|
|
20231204,101800,1979403110,2075,2070,2075,2070,328
|
|
20231204,101700,1978723595,2070,2070,2075,2070,6994
|
|
20231204,101600,1964246010,2070,2070,2075,2070,12028
|
|
20231204,101500,1939333050,2075,2080,2080,2075,944
|
|
20231204,101400,1937374225,2080,2080,2080,2075,4300
|
|
20231204,101300,1928445225,2080,2080,2080,2075,6
|
|
20231204,101200,1928432755,2080,2075,2080,2075,502
|
|
20231204,101100,1927391095,2075,2080,2080,2075,3043
|
|
20231204,101000,1921074540,2075,2075,2080,2075,4401
|
|
20231204,100900,1911942450,2075,2080,2080,2075,126
|
|
20231204,100800,1911680895,2075,2075,2080,2075,2176
|
|
20231204,100700,1907165635,2080,2075,2080,2075,5761
|
|
20231204,100600,1895211535,2075,2080,2080,2075,20195
|
|
20231204,100500,1853306850,2080,2075,2080,2075,3074
|
|
20231204,100400,1846928150,2070,2080,2080,2070,3737
|
|
20231204,100300,1839180325,2075,2080,2080,2075,4772
|
|
20231204,100200,1829277365,2080,2080,2080,2080,983
|
|
20231204,100100,1827232725,2080,2075,2080,2075,1337
|
|
20231204,100000,1824456350,2075,2080,2080,2075,2886
|
|
20231204,095900,1818462325,2080,2075,2080,2075,5763
|
|
20231204,095800,1806502525,2075,2065,2075,2065,2757
|
|
20231204,095700,1800794335,2070,2065,2070,2065,6196
|
|
20231204,095600,1787998620,2070,2065,2070,2065,1421
|
|
20231204,095500,1785059230,2065,2065,2070,2065,7312
|
|
20231204,095400,1769959640,2070,2065,2070,2065,11528
|
|
20231204,095300,1746113235,2065,2070,2070,2060,4252
|
|
20231204,095200,1737328420,2060,2070,2070,2060,20423
|
|
20231204,095100,1695182170,2070,2065,2070,2060,6717
|
|
20231204,095000,1681307715,2070,2075,2075,2060,81287
|
|
20231204,094900,1513055460,2080,2075,2080,2075,4603
|
|
20231204,094800,1503501380,2080,2085,2090,2080,44345
|
|
20231204,094700,1411188570,2085,2085,2085,2085,1083
|
|
20231204,094600,1408930515,2085,2085,2085,2085,7629
|
|
20231204,094500,1393024050,2085,2085,2090,2085,2361
|
|
20231204,094400,1388097365,2090,2085,2090,2085,2055
|
|
20231204,094300,1383812530,2085,2085,2085,2085,5182
|
|
20231204,094200,1373008060,2085,2095,2095,2085,15142
|
|
20231204,094100,1341391760,2090,2095,2095,2090,14495
|
|
20231204,094000,1311087850,2095,2090,2095,2090,151
|
|
20231204,093900,1310772255,2090,2095,2095,2085,4525
|
|
20231204,093800,1301315745,2090,2090,2095,2085,1787
|
|
20231204,093700,1297581445,2090,2095,2095,2085,5843
|
|
20231204,093600,1285379250,2095,2090,2095,2085,3753
|
|
20231204,093500,1277538310,2090,2085,2090,2085,5784
|
|
20231204,093400,1265455765,2090,2085,2090,2080,14136
|
|
20231204,093300,1235986560,2085,2080,2085,2080,2413
|
|
20231204,093200,1230967175,2080,2080,2085,2080,21391
|
|
20231204,093100,1186473255,2085,2085,2090,2080,8827
|
|
20231204,093000,1168103195,2085,2085,2085,2080,5302
|
|
20231204,092900,1157069430,2080,2085,2085,2080,10521
|
|
20231204,092800,1135151350,2085,2085,2090,2085,6100
|
|
20231204,092700,1122430340,2085,2085,2085,2080,5535
|
|
20231204,092600,1110892770,2085,2085,2085,2080,6023
|
|
20231204,092500,1098342375,2085,2085,2090,2085,16205
|
|
20231204,092400,1064554370,2090,2090,2095,2085,14621
|
|
20231204,092300,1034031055,2090,2085,2095,2085,2469
|
|
20231204,092200,1028873850,2085,2085,2090,2085,7404
|
|
20231204,092100,1013418305,2085,2085,2090,2080,30161
|
|
20231204,092000,950496885,2085,2090,2090,2085,18165
|
|
20231204,091900,912584535,2090,2090,2095,2090,4378
|
|
20231204,091800,903434510,2090,2095,2100,2085,33160
|
|
20231204,091700,834119695,2095,2100,2105,2095,11023
|
|
20231204,091600,811020990,2100,2105,2105,2100,7815
|
|
20231204,091500,794607560,2105,2105,2105,2100,6720
|
|
20231204,091400,780483825,2105,2100,2110,2095,7649
|
|
20231204,091300,764415970,2095,2100,2105,2095,20195
|
|
20231204,091200,721993240,2105,2105,2110,2105,7251
|
|
20231204,091100,706724330,2110,2115,2115,2110,12758
|
|
20231204,091000,679788960,2120,2115,2120,2115,9921
|
|
20231204,090900,658797185,2115,2120,2125,2110,37503
|
|
20231204,090800,579354715,2120,2115,2120,2110,16706
|
|
20231204,090700,544015495,2115,2100,2115,2100,26206
|
|
20231204,090600,488623300,2100,2105,2110,2100,22479
|
|
20231204,090500,441222055,2105,2105,2105,2105,8908
|
|
20231204,090400,422470715,2110,2105,2110,2105,15215
|
|
20231204,090300,390403440,2105,2105,2110,2105,12563
|
|
20231204,090200,363957320,2105,2095,2110,2095,29765
|
|
20231204,090100,301471750,2100,2110,2115,2100,26099
|
|
20231204,090000,246499290,2110,2095,2120,2095,117490
|