594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,185000,44541745440,2145,2145,2145,2145,0
|
|
20231206,184900,44541745440,2145,2145,2145,2145,0
|
|
20231206,184800,44541745440,2145,2145,2145,2145,0
|
|
20231206,184700,44541745440,2145,2145,2145,2145,0
|
|
20231206,184600,44541745440,2145,2145,2145,2145,0
|
|
20231206,184500,44541745440,2145,2145,2145,2145,0
|
|
20231206,184400,44541745440,2145,2145,2145,2145,0
|
|
20231206,184300,44541745440,2145,2145,2145,2145,0
|
|
20231206,184200,44541745440,2145,2145,2145,2145,0
|
|
20231206,184100,44541745440,2145,2145,2145,2145,0
|
|
20231206,184000,44541745440,2145,2145,2145,2145,0
|
|
20231206,183900,44541745440,2145,2145,2145,2145,0
|
|
20231206,183800,44541745440,2145,2145,2145,2145,0
|
|
20231206,183700,44541745440,2145,2145,2145,2145,0
|
|
20231206,183600,44541745440,2145,2145,2145,2145,0
|
|
20231206,183500,44541745440,2145,2145,2145,2145,0
|
|
20231206,183400,44541745440,2145,2145,2145,2145,0
|
|
20231206,183300,44541745440,2145,2145,2145,2145,0
|
|
20231206,183200,44541745440,2145,2145,2145,2145,0
|
|
20231206,183100,44541745440,2145,2145,2145,2145,0
|
|
20231206,183000,44541745440,2145,2145,2145,2145,0
|
|
20231206,182900,44541745440,2145,2145,2145,2145,0
|
|
20231206,182800,44541745440,2145,2145,2145,2145,0
|
|
20231206,182700,44541745440,2145,2145,2145,2145,0
|
|
20231206,182600,44541745440,2145,2145,2145,2145,0
|
|
20231206,182500,44541745440,2145,2145,2145,2145,0
|
|
20231206,182400,44541745440,2145,2145,2145,2145,0
|
|
20231206,182300,44541745440,2145,2145,2145,2145,0
|
|
20231206,182200,44541745440,2145,2145,2145,2145,0
|
|
20231206,182100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,182000,44541745440,2145,2145,2145,2145,0
|
|
20231206,181900,44541745440,2145,2145,2145,2145,0
|
|
20231206,181800,44541745440,2145,2145,2145,2145,0
|
|
20231206,181700,44541745440,2145,2145,2145,2145,0
|
|
20231206,181600,44541745440,2145,2145,2145,2145,0
|
|
20231206,181500,44541745440,2145,2145,2145,2145,0
|
|
20231206,181400,44541745440,2145,2145,2145,2145,0
|
|
20231206,181300,44541745440,2145,2145,2145,2145,0
|
|
20231206,181200,44541745440,2145,2145,2145,2145,0
|
|
20231206,181100,44541745440,2145,2145,2145,2145,0
|
|
20231206,181000,44541745440,2145,2145,2145,2145,0
|
|
20231206,180900,44541745440,2145,2145,2145,2145,0
|
|
20231206,180800,44541745440,2145,2145,2145,2145,0
|
|
20231206,180700,44541745440,2145,2145,2145,2145,0
|
|
20231206,180600,44541745440,2145,2145,2145,2145,0
|
|
20231206,180500,44541745440,2145,2145,2145,2145,0
|
|
20231206,180400,44541745440,2145,2145,2145,2145,0
|
|
20231206,180300,44541745440,2145,2145,2145,2145,0
|
|
20231206,180200,44541745440,2145,2145,2145,2145,0
|
|
20231206,180100,44541745440,2145,2145,2145,2145,0
|
|
20231206,180000,44541745440,2145,2145,2145,2145,0
|
|
20231206,175900,44541745440,2145,2145,2145,2145,0
|
|
20231206,175800,44541745440,2145,2145,2145,2145,0
|
|
20231206,175700,44541745440,2145,2145,2145,2145,0
|
|
20231206,175600,44541745440,2145,2145,2145,2145,0
|
|
20231206,175500,44541745440,2145,2145,2145,2145,0
|
|
20231206,175400,44541745440,2145,2145,2145,2145,0
|
|
20231206,175300,44541745440,2145,2145,2145,2145,0
|
|
20231206,175200,44541745440,2145,2145,2145,2145,0
|
|
20231206,175100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,175000,44541745440,2145,2145,2145,2145,0
|
|
20231206,174900,44541745440,2145,2145,2145,2145,0
|
|
20231206,174800,44541745440,2145,2145,2145,2145,0
|
|
20231206,174700,44541745440,2145,2145,2145,2145,0
|
|
20231206,174600,44541745440,2145,2145,2145,2145,0
|
|
20231206,174500,44541745440,2145,2145,2145,2145,0
|
|
20231206,174400,44541745440,2145,2145,2145,2145,0
|
|
20231206,174300,44541745440,2145,2145,2145,2145,0
|
|
20231206,174200,44541745440,2145,2145,2145,2145,0
|
|
20231206,174100,44541745440,2145,2145,2145,2145,0
|
|
20231206,174000,44541745440,2145,2145,2145,2145,0
|
|
20231206,173900,44541745440,2145,2145,2145,2145,0
|
|
20231206,173800,44541745440,2145,2145,2145,2145,0
|
|
20231206,173700,44541745440,2145,2145,2145,2145,0
|
|
20231206,173600,44541745440,2145,2145,2145,2145,0
|
|
20231206,173500,44541745440,2145,2145,2145,2145,0
|
|
20231206,173400,44541745440,2145,2145,2145,2145,0
|
|
20231206,173300,44541745440,2145,2145,2145,2145,0
|
|
20231206,173200,44541745440,2145,2145,2145,2145,0
|
|
20231206,173100,44541745440,2145,2145,2145,2145,0
|
|
20231206,173000,44541745440,2145,2145,2145,2145,0
|
|
20231206,172900,44541745440,2145,2145,2145,2145,0
|
|
20231206,172800,44541745440,2145,2145,2145,2145,0
|
|
20231206,172700,44541745440,2145,2145,2145,2145,0
|
|
20231206,172600,44541745440,2145,2145,2145,2145,0
|
|
20231206,172500,44541745440,2145,2145,2145,2145,0
|
|
20231206,172400,44541745440,2145,2145,2145,2145,0
|
|
20231206,172300,44541745440,2145,2145,2145,2145,0
|
|
20231206,172200,44541745440,2145,2145,2145,2145,0
|
|
20231206,172100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,172000,44541745440,2145,2145,2145,2145,0
|
|
20231206,171900,44541745440,2145,2145,2145,2145,0
|
|
20231206,171800,44541745440,2145,2145,2145,2145,0
|
|
20231206,171700,44541745440,2145,2145,2145,2145,0
|
|
20231206,171600,44541745440,2145,2145,2145,2145,0
|
|
20231206,171500,44541745440,2145,2145,2145,2145,0
|
|
20231206,171400,44541745440,2145,2145,2145,2145,0
|
|
20231206,171300,44541745440,2145,2145,2145,2145,0
|
|
20231206,171200,44541745440,2145,2145,2145,2145,0
|
|
20231206,171100,44541745440,2145,2145,2145,2145,0
|
|
20231206,171000,44541745440,2145,2145,2145,2145,0
|
|
20231206,170900,44541745440,2145,2145,2145,2145,0
|
|
20231206,170800,44541745440,2145,2145,2145,2145,0
|
|
20231206,170700,44541745440,2145,2145,2145,2145,0
|
|
20231206,170600,44541745440,2145,2145,2145,2145,0
|
|
20231206,170500,44541745440,2145,2145,2145,2145,0
|
|
20231206,170400,44541745440,2145,2145,2145,2145,0
|
|
20231206,170300,44541745440,2145,2145,2145,2145,0
|
|
20231206,170200,44541745440,2145,2145,2145,2145,0
|
|
20231206,170100,44541745440,2145,2145,2145,2145,0
|
|
20231206,170000,44541745440,2145,2145,2145,2145,0
|
|
20231206,165900,44541745440,2145,2145,2145,2145,0
|
|
20231206,165800,44541745440,2145,2145,2145,2145,0
|
|
20231206,165700,44541745440,2145,2145,2145,2145,0
|
|
20231206,165600,44541745440,2145,2145,2145,2145,0
|
|
20231206,165500,44541745440,2145,2145,2145,2145,0
|
|
20231206,165400,44541745440,2145,2145,2145,2145,0
|
|
20231206,165300,44541745440,2145,2145,2145,2145,0
|
|
20231206,165200,44541745440,2145,2145,2145,2145,0
|
|
20231206,165100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,165000,44541745440,2145,2145,2145,2145,0
|
|
20231206,164900,44541745440,2145,2145,2145,2145,0
|
|
20231206,164800,44541745440,2145,2145,2145,2145,0
|
|
20231206,164700,44541745440,2145,2145,2145,2145,0
|
|
20231206,164600,44541745440,2145,2145,2145,2145,0
|
|
20231206,164500,44541745440,2145,2145,2145,2145,0
|
|
20231206,164400,44541745440,2145,2145,2145,2145,0
|
|
20231206,164300,44541745440,2145,2145,2145,2145,0
|
|
20231206,164200,44541745440,2145,2145,2145,2145,0
|
|
20231206,164100,44541745440,2145,2145,2145,2145,0
|
|
20231206,164000,44541745440,2145,2145,2145,2145,0
|
|
20231206,163900,44541745440,2145,2145,2145,2145,0
|
|
20231206,163800,44541745440,2145,2145,2145,2145,0
|
|
20231206,163700,44541745440,2145,2145,2145,2145,0
|
|
20231206,163600,44541745440,2145,2145,2145,2145,0
|
|
20231206,163500,44541745440,2145,2145,2145,2145,0
|
|
20231206,163400,44541745440,2145,2145,2145,2145,0
|
|
20231206,163300,44541745440,2145,2145,2145,2145,0
|
|
20231206,163200,44541745440,2145,2145,2145,2145,0
|
|
20231206,163100,44541745440,2145,2145,2145,2145,0
|
|
20231206,163000,44541745440,2145,2145,2145,2145,0
|
|
20231206,162900,44541745440,2145,2145,2145,2145,0
|
|
20231206,162800,44541745440,2145,2145,2145,2145,0
|
|
20231206,162700,44541745440,2145,2145,2145,2145,0
|
|
20231206,162600,44541745440,2145,2145,2145,2145,0
|
|
20231206,162500,44541745440,2145,2145,2145,2145,0
|
|
20231206,162400,44541745440,2145,2145,2145,2145,0
|
|
20231206,162300,44541745440,2145,2145,2145,2145,0
|
|
20231206,162200,44541745440,2145,2145,2145,2145,0
|
|
20231206,162100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,162000,44541745440,2145,2145,2145,2145,0
|
|
20231206,161900,44541745440,2145,2145,2145,2145,0
|
|
20231206,161800,44541745440,2145,2145,2145,2145,0
|
|
20231206,161700,44541745440,2145,2145,2145,2145,0
|
|
20231206,161600,44541745440,2145,2145,2145,2145,0
|
|
20231206,161500,44541745440,2145,2145,2145,2145,0
|
|
20231206,161400,44541745440,2145,2145,2145,2145,0
|
|
20231206,161300,44541745440,2145,2145,2145,2145,0
|
|
20231206,161200,44541745440,2145,2145,2145,2145,0
|
|
20231206,161100,44541745440,2145,2145,2145,2145,0
|
|
20231206,161000,44541745440,2145,2145,2145,2145,0
|
|
20231206,160900,44541745440,2145,2145,2145,2145,0
|
|
20231206,160800,44541745440,2145,2145,2145,2145,0
|
|
20231206,160700,44541745440,2145,2145,2145,2145,0
|
|
20231206,160600,44541745440,2145,2145,2145,2145,0
|
|
20231206,160500,44541745440,2145,2145,2145,2145,0
|
|
20231206,160400,44541745440,2145,2145,2145,2145,0
|
|
20231206,160300,44541745440,2145,2145,2145,2145,0
|
|
20231206,160200,44541745440,2145,2145,2145,2145,0
|
|
20231206,160100,44541745440,2145,2145,2145,2145,0
|
|
20231206,160000,44541745440,2145,2145,2145,2145,0
|
|
20231206,155900,44541745440,2145,2145,2145,2145,0
|
|
20231206,155800,44541745440,2145,2145,2145,2145,0
|
|
20231206,155700,44541745440,2145,2145,2145,2145,0
|
|
20231206,155600,44541745440,2145,2145,2145,2145,0
|
|
20231206,155500,44541745440,2145,2145,2145,2145,0
|
|
20231206,155400,44541745440,2145,2145,2145,2145,0
|
|
20231206,155300,44541745440,2145,2145,2145,2145,0
|
|
20231206,155200,44541745440,2145,2145,2145,2145,0
|
|
20231206,155100,44541745440,2145,2145,2145,2145,135205
|
|
20231206,155000,44541745440,2145,2145,2145,2145,0
|
|
20231206,154900,44541745440,2145,2145,2145,2145,0
|
|
20231206,154800,44541745440,2145,2145,2145,2145,0
|
|
20231206,154700,44541745440,2145,2145,2145,2145,0
|
|
20231206,154600,44541745440,2145,2145,2145,2145,0
|
|
20231206,154500,44541745440,2145,2145,2145,2145,0
|
|
20231206,154400,44541745440,2145,2145,2145,2145,0
|
|
20231206,154300,44541745440,2145,2145,2145,2145,0
|
|
20231206,154200,44541745440,2145,2145,2145,2145,0
|
|
20231206,154100,44541745440,2145,2145,2145,2145,0
|
|
20231206,154000,44541745440,2145,2145,2145,2145,0
|
|
20231206,153900,44541745440,2145,2145,2145,2145,0
|
|
20231206,153800,44541745440,2145,2145,2145,2145,0
|
|
20231206,153700,44541745440,2145,2145,2145,2145,0
|
|
20231206,153600,44541745440,2145,2145,2145,2145,0
|
|
20231206,153500,44541745440,2145,2145,2145,2145,0
|
|
20231206,153400,44541745440,2145,2145,2145,2145,0
|
|
20231206,153300,44541745440,2145,2145,2145,2145,0
|
|
20231206,153200,44541745440,2145,2145,2145,2145,0
|
|
20231206,153100,44541745440,2145,2145,2145,2145,0
|
|
20231206,153000,44541745440,2145,2145,2145,2145,135205
|
|
20231206,152900,44251730715,2140,2140,2140,2140,0
|
|
20231206,152800,44251730715,2140,2140,2140,2140,0
|
|
20231206,152700,44251730715,2140,2140,2140,2140,0
|
|
20231206,152600,44251730715,2140,2140,2140,2140,0
|
|
20231206,152500,44251730715,2140,2140,2140,2140,0
|
|
20231206,152400,44251730715,2140,2140,2140,2140,0
|
|
20231206,152300,44251730715,2140,2140,2140,2140,0
|
|
20231206,152200,44251730715,2140,2140,2140,2140,0
|
|
20231206,152100,44251730715,2140,2140,2140,2140,0
|
|
20231206,152000,44251730715,2140,2140,2140,2140,0
|
|
20231206,151900,44251730715,2140,2135,2145,2135,23658
|
|
20231206,151800,44201131150,2135,2145,2145,2135,31783
|
|
20231206,151700,44133113910,2140,2140,2145,2140,7720
|
|
20231206,151600,44116581905,2145,2145,2145,2140,20384
|
|
20231206,151500,44072958895,2145,2145,2145,2140,9563
|
|
20231206,151400,44052452420,2140,2150,2150,2140,37542
|
|
20231206,151300,43971922615,2150,2150,2150,2145,14768
|
|
20231206,151200,43940244470,2150,2145,2150,2140,33280
|
|
20231206,151100,43868858240,2145,2140,2145,2140,1202
|
|
20231206,151000,43866284175,2140,2145,2150,2140,21411
|
|
20231206,150900,43820366070,2145,2140,2145,2140,6064
|
|
20231206,150800,43807370710,2145,2140,2145,2140,2977
|
|
20231206,150700,43800999910,2140,2140,2145,2140,8651
|
|
20231206,150600,43782484405,2140,2145,2145,2140,9099
|
|
20231206,150500,43763003150,2140,2145,2145,2135,16412
|
|
20231206,150400,43727863915,2145,2140,2145,2135,20335
|
|
20231206,150300,43684340215,2140,2145,2145,2140,6421
|
|
20231206,150200,43670592665,2150,2135,2150,2130,61473
|
|
20231206,150100,43539117290,2135,2140,2140,2135,21560
|
|
20231206,150000,43493086660,2135,2135,2140,2135,5722
|
|
20231206,145900,43480866625,2140,2140,2145,2135,43483
|
|
20231206,145800,43387833125,2140,2145,2145,2140,1979
|
|
20231206,145700,43383595450,2145,2140,2145,2140,1333
|
|
20231206,145600,43380740675,2145,2145,2145,2140,1734
|
|
20231206,145500,43377024085,2145,2150,2150,2145,10302
|
|
20231206,145400,43354923850,2150,2145,2150,2145,1264
|
|
20231206,145300,43352210990,2145,2145,2145,2140,15959
|
|
20231206,145200,43317998630,2145,2140,2145,2140,1074
|
|
20231206,145100,43315697330,2145,2140,2150,2140,3861
|
|
20231206,145000,43307434435,2145,2145,2150,2140,6316
|
|
20231206,144900,43293883220,2140,2145,2150,2140,7137
|
|
20231206,144800,43278582855,2145,2145,2150,2145,3082
|
|
20231206,144700,43271970370,2150,2145,2150,2145,1465
|
|
20231206,144600,43268827920,2145,2150,2150,2145,760
|
|
20231206,144500,43267197425,2145,2150,2150,2145,1496
|
|
20231206,144400,43263988330,2150,2150,2150,2140,5295
|
|
20231206,144300,43252604120,2150,2140,2150,2140,6280
|
|
20231206,144200,43239146560,2140,2140,2150,2140,3809
|
|
20231206,144100,43230982115,2145,2145,2145,2140,12733
|
|
20231206,144000,43203675500,2140,2145,2145,2140,9836
|
|
20231206,143900,43182626285,2135,2135,2145,2135,4854
|
|
20231206,143800,43172255105,2140,2145,2145,2140,14205
|
|
20231206,143700,43141854565,2140,2145,2145,2140,1465
|
|
20231206,143600,43138718610,2145,2145,2145,2140,767
|
|
20231206,143500,43137076220,2140,2140,2145,2140,16847
|
|
20231206,143400,43101006720,2145,2145,2150,2140,4615
|
|
20231206,143300,43091126170,2145,2145,2150,2140,14023
|
|
20231206,143200,43061080420,2150,2150,2150,2145,1496
|
|
20231206,143100,43057864535,2150,2145,2150,2140,2170
|
|
20231206,143000,43053208985,2145,2150,2150,2145,3674
|
|
20231206,142900,43045327505,2145,2150,2150,2140,9001
|
|
20231206,142800,43026022160,2150,2150,2155,2145,982
|
|
20231206,142700,43023910970,2150,2150,2150,2145,17810
|
|
20231206,142600,42985652555,2155,2150,2155,2150,4565
|
|
20231206,142500,42975837510,2155,2150,2155,2150,3118
|
|
20231206,142400,42969132570,2150,2150,2155,2150,2889
|
|
20231206,142300,42962919245,2150,2155,2155,2150,8116
|
|
20231206,142200,42945468525,2155,2155,2155,2150,422
|
|
20231206,142100,42944560150,2155,2155,2155,2150,826
|
|
20231206,142000,42942783955,2150,2150,2155,2150,7666
|
|
20231206,141900,42926274135,2150,2150,2155,2150,4171
|
|
20231206,141800,42917304655,2150,2155,2155,2150,7588
|
|
20231206,141700,42900974880,2155,2160,2160,2155,1174
|
|
20231206,141600,42898442625,2160,2155,2160,2155,741
|
|
20231206,141500,42896845485,2155,2155,2155,2150,4944
|
|
20231206,141400,42886195125,2155,2155,2160,2150,7715
|
|
20231206,141300,42869569595,2155,2165,2165,2155,26645
|
|
20231206,141200,42811916515,2165,2160,2165,2160,20185
|
|
20231206,141100,42768219370,2160,2160,2165,2160,7648
|
|
20231206,141000,42751697365,2160,2150,2160,2150,35712
|
|
20231206,140900,42674827735,2150,2150,2150,2145,7004
|
|
20231206,140800,42659792115,2150,2145,2150,2140,9139
|
|
20231206,140700,42640196795,2145,2150,2150,2140,19031
|
|
20231206,140600,42599434385,2150,2145,2150,2140,10460
|
|
20231206,140500,42577026495,2145,2140,2145,2140,12356
|
|
20231206,140400,42550553445,2145,2140,2145,2135,11522
|
|
20231206,140300,42525890385,2145,2145,2150,2140,6008
|
|
20231206,140200,42513004725,2140,2145,2145,2140,3228
|
|
20231206,140100,42506090335,2145,2140,2150,2135,7215
|
|
20231206,140000,42490637500,2140,2140,2140,2130,44832
|
|
20231206,135900,42394924900,2140,2145,2145,2135,24860
|
|
20231206,135800,42341838255,2145,2150,2150,2135,21479
|
|
20231206,135700,42295915800,2150,2150,2150,2145,2823
|
|
20231206,135600,42289860000,2150,2150,2155,2145,10437
|
|
20231206,135500,42267421075,2150,2150,2150,2145,930
|
|
20231206,135400,42265422650,2150,2150,2150,2145,842
|
|
20231206,135300,42263612855,2150,2150,2150,2145,16365
|
|
20231206,135200,42228458605,2150,2150,2150,2145,2455
|
|
20231206,135100,42223189050,2150,2150,2150,2145,1972
|
|
20231206,135000,42218958490,2150,2150,2150,2140,7910
|
|
20231206,134900,42201991700,2150,2150,2150,2145,1312
|
|
20231206,134800,42199176040,2150,2140,2150,2140,9056
|
|
20231206,134700,42179731600,2145,2145,2145,2140,4405
|
|
20231206,134600,42170297545,2145,2145,2145,2140,1993
|
|
20231206,134500,42166025670,2145,2140,2145,2140,1395
|
|
20231206,134400,42163040125,2140,2140,2145,2140,1675
|
|
20231206,134300,42159455615,2145,2140,2145,2140,6967
|
|
20231206,134200,42144545950,2145,2145,2145,2140,1716
|
|
20231206,134100,42140870420,2145,2140,2145,2135,2761
|
|
20231206,134000,42134957685,2140,2140,2145,2135,8288
|
|
20231206,133900,42117223550,2145,2145,2145,2140,6271
|
|
20231206,133800,42103800270,2145,2145,2145,2140,1276
|
|
20231206,133700,42101063305,2145,2135,2145,2135,16525
|
|
20231206,133600,42065729760,2140,2140,2145,2135,3220
|
|
20231206,133500,42058850350,2140,2140,2145,2135,1204
|
|
20231206,133400,42056275005,2145,2145,2145,2135,2582
|
|
20231206,133300,42050750410,2145,2135,2145,2135,24266
|
|
20231206,133200,41998826115,2140,2140,2140,2135,7915
|
|
20231206,133100,41981926895,2135,2140,2140,2135,4467
|
|
20231206,133000,41972384265,2140,2140,2140,2135,2013
|
|
20231206,132900,41968080685,2140,2140,2140,2135,15438
|
|
20231206,132800,41935117095,2140,2140,2140,2135,5714
|
|
20231206,132700,41922915895,2140,2145,2145,2135,2607
|
|
20231206,132600,41917336880,2135,2145,2145,2135,21132
|
|
20231206,132500,41872123780,2145,2145,2145,2140,29489
|
|
20231206,132400,41809013410,2145,2145,2145,2140,6802
|
|
20231206,132300,41794432525,2145,2145,2150,2140,15691
|
|
20231206,132200,41760779940,2145,2145,2145,2140,1410
|
|
20231206,132100,41757758145,2145,2145,2150,2140,11966
|
|
20231206,132000,41732094680,2145,2150,2150,2145,3441
|
|
20231206,131900,41724709485,2150,2150,2150,2145,1386
|
|
20231206,131800,41721729695,2150,2145,2150,2140,11082
|
|
20231206,131700,41697945460,2145,2155,2160,2140,69732
|
|
20231206,131600,41548049950,2160,2165,2165,2155,33322
|
|
20231206,131500,41476027545,2160,2160,2165,2160,3734
|
|
20231206,131400,41467945335,2160,2160,2165,2155,5325
|
|
20231206,131300,41456436175,2155,2155,2160,2155,12315
|
|
20231206,131200,41429840525,2160,2150,2160,2150,9327
|
|
20231206,131100,41409735240,2155,2155,2160,2150,19288
|
|
20231206,131000,41368140320,2160,2160,2165,2155,17953
|
|
20231206,130900,41329363140,2155,2160,2165,2155,14789
|
|
20231206,130800,41297421410,2155,2150,2160,2150,12990
|
|
20231206,130700,41269404050,2155,2150,2160,2150,27207
|
|
20231206,130600,41210690720,2160,2150,2160,2150,21204
|
|
20231206,130500,41164990205,2155,2145,2155,2145,15612
|
|
20231206,130400,41131392570,2150,2145,2150,2145,9029
|
|
20231206,130300,41111982515,2150,2145,2150,2145,8209
|
|
20231206,130200,41094345020,2150,2145,2150,2140,13972
|
|
20231206,130100,41064365940,2150,2150,2150,2145,2106
|
|
20231206,130000,41059840255,2145,2140,2145,2135,17619
|
|
20231206,125900,41022124675,2135,2140,2140,2135,7363
|
|
20231206,125800,41006375850,2135,2140,2145,2135,8397
|
|
20231206,125700,40988408655,2145,2140,2145,2140,5562
|
|
20231206,125600,40976505925,2140,2140,2140,2135,8977
|
|
20231206,125500,40957295505,2135,2140,2150,2135,63597
|
|
20231206,125400,40821400255,2145,2145,2145,2145,18550
|
|
20231206,125300,40781610505,2145,2145,2150,2140,21974
|
|
20231206,125200,40734535280,2145,2150,2150,2145,4683
|
|
20231206,125100,40724473560,2150,2150,2150,2145,13673
|
|
20231206,125000,40695077260,2150,2150,2150,2140,24868
|
|
20231206,124900,40641732565,2150,2150,2150,2145,7945
|
|
20231206,124800,40624656245,2150,2150,2150,2140,3527
|
|
20231206,124700,40617086155,2150,2145,2150,2140,10088
|
|
20231206,124600,40595465015,2135,2145,2145,2135,13408
|
|
20231206,124500,40566776145,2145,2140,2145,2135,9176
|
|
20231206,124400,40547122325,2140,2140,2140,2135,14999
|
|
20231206,124300,40515058010,2140,2135,2140,2135,9265
|
|
20231206,124200,40495277085,2135,2135,2140,2130,12662
|
|
20231206,124100,40468261115,2140,2135,2140,2135,62398
|
|
20231206,124000,40335034295,2140,2150,2150,2135,28465
|
|
20231206,123900,40274100300,2150,2150,2150,2145,14363
|
|
20231206,123800,40243290920,2145,2140,2150,2140,6307
|
|
20231206,123700,40229755590,2145,2150,2150,2145,14565
|
|
20231206,123600,40198503590,2150,2145,2150,2140,3740
|
|
20231206,123500,40190479095,2140,2145,2150,2140,22136
|
|
20231206,123400,40143042965,2145,2140,2145,2135,27334
|
|
20231206,123300,40084530380,2135,2140,2140,2135,20600
|
|
20231206,123200,40040451470,2140,2140,2145,2135,21159
|
|
20231206,123100,39995169330,2140,2145,2150,2135,76161
|
|
20231206,123000,39832241140,2145,2145,2150,2145,24853
|
|
20231206,122900,39778925540,2150,2160,2160,2140,115865
|
|
20231206,122800,39530024965,2160,2165,2170,2160,42610
|
|
20231206,122700,39437882135,2170,2165,2170,2165,5076
|
|
20231206,122600,39426872545,2170,2170,2175,2165,23410
|
|
20231206,122500,39376082970,2165,2165,2170,2160,30075
|
|
20231206,122400,39310966340,2160,2160,2170,2155,35998
|
|
20231206,122300,39233147890,2155,2155,2160,2155,6034
|
|
20231206,122200,39220139595,2160,2160,2160,2150,47361
|
|
20231206,122100,39118104125,2155,2175,2180,2155,187771
|
|
20231206,122000,38711906615,2180,2180,2180,2175,1380
|
|
20231206,121900,38708898270,2180,2175,2180,2175,8594
|
|
20231206,121800,38690204605,2180,2180,2180,2175,12847
|
|
20231206,121700,38662221410,2180,2180,2185,2180,15149
|
|
20231206,121600,38629179305,2180,2180,2185,2180,10515
|
|
20231206,121500,38606252550,2180,2185,2185,2180,1862
|
|
20231206,121400,38602192835,2185,2185,2185,2180,2267
|
|
20231206,121300,38597250050,2185,2185,2185,2180,11145
|
|
20231206,121200,38572898235,2180,2180,2185,2180,1819
|
|
20231206,121100,38568930440,2185,2180,2185,2175,4249
|
|
20231206,121000,38559678050,2175,2185,2185,2175,3551
|
|
20231206,120900,38551943520,2180,2185,2185,2180,22528
|
|
20231206,120800,38502824330,2185,2185,2185,2185,8724
|
|
20231206,120700,38483762390,2185,2185,2190,2185,6673
|
|
20231206,120600,38469181005,2185,2170,2185,2170,9197
|
|
20231206,120500,38449173435,2170,2185,2190,2170,105542
|
|
20231206,120400,38219561800,2185,2190,2195,2185,38393
|
|
20231206,120300,38135656745,2190,2195,2195,2190,28513
|
|
20231206,120200,38073210870,2190,2195,2195,2190,11830
|
|
20231206,120100,38047267625,2195,2195,2200,2190,3540
|
|
20231206,120000,38039498100,2200,2200,2200,2195,10781
|
|
20231206,115900,38015822140,2200,2195,2200,2195,3452
|
|
20231206,115800,38008244385,2195,2195,2200,2195,4036
|
|
20231206,115700,37999382775,2195,2195,2200,2195,1711
|
|
20231206,115600,37995626370,2195,2195,2195,2190,9246
|
|
20231206,115500,37975332635,2195,2195,2195,2190,7441
|
|
20231206,115400,37959023735,2195,2190,2195,2190,4781
|
|
20231206,115300,37948551895,2190,2190,2195,2190,7776
|
|
20231206,115200,37931516385,2195,2195,2195,2190,858
|
|
20231206,115100,37929636045,2195,2195,2200,2190,13023
|
|
20231206,115000,37901052800,2195,2195,2195,2190,6187
|
|
20231206,114900,37887502105,2190,2190,2195,2190,13622
|
|
20231206,114800,37857657685,2190,2190,2195,2185,16718
|
|
20231206,114700,37821057540,2195,2200,2205,2190,18562
|
|
20231206,114600,37780338785,2205,2190,2205,2190,49338
|
|
20231206,114500,37671746305,2195,2190,2195,2185,41514
|
|
20231206,114400,37580669700,2185,2190,2190,2185,7903
|
|
20231206,114300,37563367995,2190,2190,2190,2185,7000
|
|
20231206,114200,37548062025,2190,2180,2190,2180,11187
|
|
20231206,114100,37523592810,2185,2175,2185,2175,9731
|
|
20231206,114000,37502399170,2175,2180,2180,2170,31561
|
|
20231206,113900,37433754690,2180,2195,2195,2175,48198
|
|
20231206,113800,37328555910,2190,2185,2195,2180,72522
|
|
20231206,113700,37169792375,2180,2180,2185,2180,14733
|
|
20231206,113600,37137626300,2185,2175,2185,2175,17389
|
|
20231206,113500,37099744955,2180,2175,2185,2170,26031
|
|
20231206,113400,37043017325,2170,2185,2185,2170,54036
|
|
20231206,113300,36925471925,2180,2175,2190,2175,51292
|
|
20231206,113200,36813436670,2180,2170,2190,2165,145254
|
|
20231206,113100,36496706995,2170,2170,2175,2165,63397
|
|
20231206,113000,36359330220,2170,2180,2190,2165,205001
|
|
20231206,112900,35913672795,2180,2205,2210,2180,243423
|
|
20231206,112800,35379976500,2205,2210,2215,2205,35457
|
|
20231206,112700,35301646945,2215,2210,2215,2205,45837
|
|
20231206,112600,35200359540,2205,2205,2210,2200,53688
|
|
20231206,112500,35081824155,2205,2200,2210,2195,132645
|
|
20231206,112400,34789540580,2200,2210,2215,2185,299124
|
|
20231206,112300,34132078250,2205,2215,2220,2205,167087
|
|
20231206,112200,33762813750,2215,2245,2245,2205,334866
|
|
20231206,112100,33018684120,2245,2235,2245,2235,53304
|
|
20231206,112000,32899287020,2240,2245,2245,2230,141315
|
|
20231206,111900,32583334785,2240,2250,2255,2240,158693
|
|
20231206,111800,32227109520,2250,2265,2265,2250,89421
|
|
20231206,111700,32025254230,2265,2255,2265,2250,159148
|
|
20231206,111600,31666541175,2260,2265,2270,2255,210346
|
|
20231206,111500,31191063005,2260,2275,2285,2260,216759
|
|
20231206,111400,30698365640,2275,2290,2295,2270,375454
|
|
20231206,111300,29841996865,2290,2285,2310,2280,1105498
|
|
20231206,111200,27303902055,2285,2270,2290,2270,480818
|
|
20231206,111100,26206810605,2275,2240,2280,2230,516478
|
|
20231206,111000,25037381805,2240,2225,2240,2225,33624
|
|
20231206,110900,24962394530,2225,2230,2235,2225,18321
|
|
20231206,110800,24921541370,2230,2235,2235,2230,7555
|
|
20231206,110700,24904684895,2235,2235,2235,2230,4375
|
|
20231206,110600,24894917775,2235,2235,2235,2230,11329
|
|
20231206,110500,24869648270,2230,2230,2235,2230,12357
|
|
20231206,110400,24842092015,2230,2235,2235,2230,3054
|
|
20231206,110300,24835279115,2235,2230,2235,2230,587
|
|
20231206,110200,24833969630,2235,2230,2235,2225,11285
|
|
20231206,110100,24808803345,2230,2235,2235,2225,10929
|
|
20231206,110000,24784430855,2235,2225,2235,2225,14260
|
|
20231206,105900,24752637550,2225,2230,2230,2225,30534
|
|
20231206,105800,24684560920,2230,2235,2235,2230,42143
|
|
20231206,105700,24590581325,2230,2235,2235,2230,2851
|
|
20231206,105600,24584220340,2235,2235,2235,2230,20567
|
|
20231206,105500,24538345695,2230,2235,2235,2230,13189
|
|
20231206,105400,24508924035,2230,2235,2240,2230,38533
|
|
20231206,105300,24422969580,2235,2235,2235,2230,7591
|
|
20231206,105200,24406007665,2235,2235,2240,2230,14924
|
|
20231206,105100,24372654230,2235,2240,2245,2235,15710
|
|
20231206,105000,24337471630,2240,2240,2245,2235,14596
|
|
20231206,104900,24304778575,2240,2235,2240,2235,17980
|
|
20231206,104800,24264549890,2235,2245,2245,2235,7182
|
|
20231206,104700,24248464620,2245,2245,2245,2235,26862
|
|
20231206,104600,24188262465,2240,2240,2245,2235,33358
|
|
20231206,104500,24113430030,2245,2230,2245,2230,64616
|
|
20231206,104400,23968910290,2230,2225,2230,2220,4914
|
|
20231206,104300,23957969335,2220,2225,2230,2220,5333
|
|
20231206,104200,23946095835,2225,2225,2230,2220,6952
|
|
20231206,104100,23930629405,2230,2230,2230,2225,9986
|
|
20231206,104000,23908385350,2230,2225,2230,2220,12032
|
|
20231206,103900,23881610960,2225,2225,2225,2220,3515
|
|
20231206,103800,23873795600,2220,2210,2225,2210,16457
|
|
20231206,103700,23837295155,2210,2215,2215,2210,20781
|
|
20231206,103600,23791346685,2215,2225,2225,2210,30997
|
|
20231206,103500,23722801885,2215,2230,2230,2215,33629
|
|
20231206,103400,23648167460,2230,2230,2235,2225,19487
|
|
20231206,103300,23604733600,2230,2235,2240,2230,10985
|
|
20231206,103200,23580205380,2240,2240,2240,2235,4513
|
|
20231206,103100,23570112990,2240,2235,2240,2235,11093
|
|
20231206,103000,23545318945,2235,2235,2240,2230,7914
|
|
20231206,102900,23527621410,2235,2235,2240,2230,11928
|
|
20231206,102800,23500997535,2235,2230,2240,2230,11670
|
|
20231206,102700,23474915495,2235,2235,2240,2230,9794
|
|
20231206,102600,23453039520,2235,2235,2240,2230,43346
|
|
20231206,102500,23356308490,2235,2245,2250,2235,70664
|
|
20231206,102400,23197880700,2250,2240,2250,2235,32038
|
|
20231206,102300,23126034705,2240,2245,2250,2240,58919
|
|
20231206,102200,22993824925,2245,2240,2250,2240,63278
|
|
20231206,102100,22851769940,2245,2230,2245,2230,81735
|
|
20231206,102000,22668833495,2235,2230,2235,2225,45846
|
|
20231206,101900,22566528445,2225,2230,2230,2225,4114
|
|
20231206,101800,22557360210,2230,2225,2230,2220,41905
|
|
20231206,101700,22463996750,2225,2220,2230,2220,18794
|
|
20231206,101600,22422182525,2225,2220,2225,2215,17334
|
|
20231206,101500,22383709900,2215,2215,2220,2215,2192
|
|
20231206,101400,22378847370,2220,2220,2220,2215,11149
|
|
20231206,101300,22354122590,2220,2220,2220,2215,19460
|
|
20231206,101200,22310921905,2220,2220,2220,2215,10154
|
|
20231206,101100,22288400280,2220,2215,2220,2215,8324
|
|
20231206,101000,22269938185,2220,2215,2220,2210,16335
|
|
20231206,100900,22233771965,2215,2210,2215,2210,5892
|
|
20231206,100800,22220746835,2210,2220,2220,2210,6433
|
|
20231206,100700,22206501260,2220,2215,2220,2210,26319
|
|
20231206,100600,22148292100,2210,2210,2215,2205,22412
|
|
20231206,100500,22098751490,2210,2215,2215,2205,34579
|
|
20231206,100400,22022382690,2215,2215,2220,2210,14866
|
|
20231206,100300,21989448505,2215,2215,2220,2215,7144
|
|
20231206,100200,21973607695,2215,2220,2220,2215,15809
|
|
20231206,100100,21938539800,2220,2220,2220,2215,18392
|
|
20231206,100000,21897756440,2215,2230,2230,2215,49096
|
|
20231206,095900,21788615455,2230,2220,2230,2215,57566
|
|
20231206,095800,21660626860,2215,2205,2220,2205,29354
|
|
20231206,095700,21595595625,2210,2205,2215,2205,11239
|
|
20231206,095600,21570758485,2210,2210,2210,2205,17781
|
|
20231206,095500,21531469600,2210,2195,2210,2195,30287
|
|
20231206,095400,21464749350,2200,2200,2205,2195,13696
|
|
20231206,095300,21434622125,2205,2205,2205,2200,11477
|
|
20231206,095200,21409363560,2200,2200,2210,2195,41966
|
|
20231206,095100,21317076900,2195,2205,2210,2195,27542
|
|
20231206,095000,21256516510,2205,2220,2220,2200,39636
|
|
20231206,094900,21168859705,2220,2215,2225,2205,45777
|
|
20231206,094800,21067330435,2210,2200,2215,2195,57944
|
|
20231206,094700,20939969085,2195,2205,2205,2195,39491
|
|
20231206,094600,20853099030,2205,2210,2215,2200,55218
|
|
20231206,094500,20731292330,2215,2215,2215,2210,8467
|
|
20231206,094400,20712548665,2215,2210,2220,2200,42752
|
|
20231206,094300,20618082925,2205,2205,2210,2200,66046
|
|
20231206,094200,20472537460,2205,2205,2220,2205,67112
|
|
20231206,094100,20324205650,2210,2220,2220,2205,27859
|
|
20231206,094000,20262646270,2220,2220,2225,2215,23102
|
|
20231206,093900,20211346085,2225,2225,2230,2215,75240
|
|
20231206,093800,20044094960,2225,2225,2230,2220,17974
|
|
20231206,093700,20004068615,2225,2220,2230,2220,37453
|
|
20231206,093600,19920767795,2220,2230,2235,2220,86879
|
|
20231206,093500,19727249715,2230,2215,2230,2210,112878
|
|
20231206,093400,19476828285,2215,2205,2215,2205,66688
|
|
20231206,093300,19329565010,2210,2210,2215,2190,312729
|
|
20231206,093200,18641042740,2215,2230,2235,2210,146604
|
|
20231206,093100,18315102930,2230,2230,2235,2220,260312
|
|
20231206,093000,17735652885,2230,2255,2255,2230,137937
|
|
20231206,092900,17426599255,2250,2260,2265,2250,86009
|
|
20231206,092800,17232483340,2260,2260,2275,2260,62149
|
|
20231206,092700,17091597615,2265,2275,2275,2255,77853
|
|
20231206,092600,16915194970,2270,2285,2285,2260,342671
|
|
20231206,092500,16134640220,2285,2265,2285,2260,405794
|
|
20231206,092400,15211455520,2265,2250,2265,2245,130833
|
|
20231206,092300,14916062400,2245,2240,2250,2240,95333
|
|
20231206,092200,14702036835,2235,2220,2240,2220,102544
|
|
20231206,092100,14473424715,2220,2230,2235,2220,120479
|
|
20231206,092000,14205066480,2230,2245,2250,2225,283300
|
|
20231206,091900,13571996695,2245,2255,2260,2245,71161
|
|
20231206,091800,13411705165,2260,2250,2265,2250,70414
|
|
20231206,091700,13252722940,2250,2250,2255,2245,96107
|
|
20231206,091600,13036509300,2250,2255,2275,2250,122336
|
|
20231206,091500,12760089670,2265,2270,2280,2245,222561
|
|
20231206,091400,12256940365,2275,2275,2290,2270,475813
|
|
20231206,091300,11171679475,2275,2260,2275,2260,188549
|
|
20231206,091200,10743719950,2260,2240,2265,2240,126975
|
|
20231206,091100,10457239425,2240,2265,2265,2240,189899
|
|
20231206,091000,10029078435,2265,2265,2275,2260,234869
|
|
20231206,090900,9496502200,2270,2250,2275,2250,237892
|
|
20231206,090800,8957300285,2255,2250,2260,2240,293460
|
|
20231206,090700,8296916715,2250,2270,2275,2250,292522
|
|
20231206,090600,7634260120,2270,2275,2280,2260,485765
|
|
20231206,090500,6531326070,2280,2240,2280,2235,616970
|
|
20231206,090400,5137080740,2235,2245,2265,2235,626959
|
|
20231206,090300,3726758395,2240,2155,2250,2155,953874
|
|
20231206,090200,1610238615,2155,2160,2160,2145,87332
|
|
20231206,090100,1422246265,2160,2175,2190,2145,287474
|
|
20231206,090000,797731445,2180,2165,2180,2140,368713
|