593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,184900,4906312110,2125,2125,2125,2125,0
|
|
20231208,184800,4906312110,2125,2125,2125,2125,0
|
|
20231208,184700,4906312110,2125,2125,2125,2125,0
|
|
20231208,184600,4906312110,2125,2125,2125,2125,0
|
|
20231208,184500,4906312110,2125,2125,2125,2125,0
|
|
20231208,184400,4906312110,2125,2125,2125,2125,0
|
|
20231208,184300,4906312110,2125,2125,2125,2125,0
|
|
20231208,184200,4906312110,2125,2125,2125,2125,0
|
|
20231208,184100,4906312110,2125,2125,2125,2125,0
|
|
20231208,184000,4906312110,2125,2125,2125,2125,0
|
|
20231208,183900,4906312110,2125,2125,2125,2125,0
|
|
20231208,183800,4906312110,2125,2125,2125,2125,0
|
|
20231208,183700,4906312110,2125,2125,2125,2125,0
|
|
20231208,183600,4906312110,2125,2125,2125,2125,0
|
|
20231208,183500,4906312110,2125,2125,2125,2125,0
|
|
20231208,183400,4906312110,2125,2125,2125,2125,0
|
|
20231208,183300,4906312110,2125,2125,2125,2125,0
|
|
20231208,183200,4906312110,2125,2125,2125,2125,0
|
|
20231208,183100,4906312110,2125,2125,2125,2125,0
|
|
20231208,183000,4906312110,2125,2125,2125,2125,0
|
|
20231208,182900,4906312110,2125,2125,2125,2125,0
|
|
20231208,182800,4906312110,2125,2125,2125,2125,0
|
|
20231208,182700,4906312110,2125,2125,2125,2125,0
|
|
20231208,182600,4906312110,2125,2125,2125,2125,0
|
|
20231208,182500,4906312110,2125,2125,2125,2125,0
|
|
20231208,182400,4906312110,2125,2125,2125,2125,0
|
|
20231208,182300,4906312110,2125,2125,2125,2125,0
|
|
20231208,182200,4906312110,2125,2125,2125,2125,0
|
|
20231208,182100,4906312110,2125,2125,2125,2125,0
|
|
20231208,182000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,181900,4906312110,2125,2125,2125,2125,0
|
|
20231208,181800,4906312110,2125,2125,2125,2125,0
|
|
20231208,181700,4906312110,2125,2125,2125,2125,0
|
|
20231208,181600,4906312110,2125,2125,2125,2125,0
|
|
20231208,181500,4906312110,2125,2125,2125,2125,0
|
|
20231208,181400,4906312110,2125,2125,2125,2125,0
|
|
20231208,181300,4906312110,2125,2125,2125,2125,0
|
|
20231208,181200,4906312110,2125,2125,2125,2125,0
|
|
20231208,181100,4906312110,2125,2125,2125,2125,0
|
|
20231208,181000,4906312110,2125,2125,2125,2125,0
|
|
20231208,180900,4906312110,2125,2125,2125,2125,0
|
|
20231208,180800,4906312110,2125,2125,2125,2125,0
|
|
20231208,180700,4906312110,2125,2125,2125,2125,0
|
|
20231208,180600,4906312110,2125,2125,2125,2125,0
|
|
20231208,180500,4906312110,2125,2125,2125,2125,0
|
|
20231208,180400,4906312110,2125,2125,2125,2125,0
|
|
20231208,180300,4906312110,2125,2125,2125,2125,0
|
|
20231208,180200,4906312110,2125,2125,2125,2125,0
|
|
20231208,180100,4906312110,2125,2125,2125,2125,0
|
|
20231208,180000,4906312110,2125,2125,2125,2125,0
|
|
20231208,175900,4906312110,2125,2125,2125,2125,0
|
|
20231208,175800,4906312110,2125,2125,2125,2125,0
|
|
20231208,175700,4906312110,2125,2125,2125,2125,0
|
|
20231208,175600,4906312110,2125,2125,2125,2125,0
|
|
20231208,175500,4906312110,2125,2125,2125,2125,0
|
|
20231208,175400,4906312110,2125,2125,2125,2125,0
|
|
20231208,175300,4906312110,2125,2125,2125,2125,0
|
|
20231208,175200,4906312110,2125,2125,2125,2125,0
|
|
20231208,175100,4906312110,2125,2125,2125,2125,0
|
|
20231208,175000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,174900,4906312110,2125,2125,2125,2125,0
|
|
20231208,174800,4906312110,2125,2125,2125,2125,0
|
|
20231208,174700,4906312110,2125,2125,2125,2125,0
|
|
20231208,174600,4906312110,2125,2125,2125,2125,0
|
|
20231208,174500,4906312110,2125,2125,2125,2125,0
|
|
20231208,174400,4906312110,2125,2125,2125,2125,0
|
|
20231208,174300,4906312110,2125,2125,2125,2125,0
|
|
20231208,174200,4906312110,2125,2125,2125,2125,0
|
|
20231208,174100,4906312110,2125,2125,2125,2125,0
|
|
20231208,174000,4906312110,2125,2125,2125,2125,0
|
|
20231208,173900,4906312110,2125,2125,2125,2125,0
|
|
20231208,173800,4906312110,2125,2125,2125,2125,0
|
|
20231208,173700,4906312110,2125,2125,2125,2125,0
|
|
20231208,173600,4906312110,2125,2125,2125,2125,0
|
|
20231208,173500,4906312110,2125,2125,2125,2125,0
|
|
20231208,173400,4906312110,2125,2125,2125,2125,0
|
|
20231208,173300,4906312110,2125,2125,2125,2125,0
|
|
20231208,173200,4906312110,2125,2125,2125,2125,0
|
|
20231208,173100,4906312110,2125,2125,2125,2125,0
|
|
20231208,173000,4906312110,2125,2125,2125,2125,0
|
|
20231208,172900,4906312110,2125,2125,2125,2125,0
|
|
20231208,172800,4906312110,2125,2125,2125,2125,0
|
|
20231208,172700,4906312110,2125,2125,2125,2125,0
|
|
20231208,172600,4906312110,2125,2125,2125,2125,0
|
|
20231208,172500,4906312110,2125,2125,2125,2125,0
|
|
20231208,172400,4906312110,2125,2125,2125,2125,0
|
|
20231208,172300,4906312110,2125,2125,2125,2125,0
|
|
20231208,172200,4906312110,2125,2125,2125,2125,0
|
|
20231208,172100,4906312110,2125,2125,2125,2125,0
|
|
20231208,172000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,171900,4906312110,2125,2125,2125,2125,0
|
|
20231208,171800,4906312110,2125,2125,2125,2125,0
|
|
20231208,171700,4906312110,2125,2125,2125,2125,0
|
|
20231208,171600,4906312110,2125,2125,2125,2125,0
|
|
20231208,171500,4906312110,2125,2125,2125,2125,0
|
|
20231208,171400,4906312110,2125,2125,2125,2125,0
|
|
20231208,171300,4906312110,2125,2125,2125,2125,0
|
|
20231208,171200,4906312110,2125,2125,2125,2125,0
|
|
20231208,171100,4906312110,2125,2125,2125,2125,0
|
|
20231208,171000,4906312110,2125,2125,2125,2125,0
|
|
20231208,170900,4906312110,2125,2125,2125,2125,0
|
|
20231208,170800,4906312110,2125,2125,2125,2125,0
|
|
20231208,170700,4906312110,2125,2125,2125,2125,0
|
|
20231208,170600,4906312110,2125,2125,2125,2125,0
|
|
20231208,170500,4906312110,2125,2125,2125,2125,0
|
|
20231208,170400,4906312110,2125,2125,2125,2125,0
|
|
20231208,170300,4906312110,2125,2125,2125,2125,0
|
|
20231208,170200,4906312110,2125,2125,2125,2125,0
|
|
20231208,170100,4906312110,2125,2125,2125,2125,0
|
|
20231208,170000,4906312110,2125,2125,2125,2125,0
|
|
20231208,165900,4906312110,2125,2125,2125,2125,0
|
|
20231208,165800,4906312110,2125,2125,2125,2125,0
|
|
20231208,165700,4906312110,2125,2125,2125,2125,0
|
|
20231208,165600,4906312110,2125,2125,2125,2125,0
|
|
20231208,165500,4906312110,2125,2125,2125,2125,0
|
|
20231208,165400,4906312110,2125,2125,2125,2125,0
|
|
20231208,165300,4906312110,2125,2125,2125,2125,0
|
|
20231208,165200,4906312110,2125,2125,2125,2125,0
|
|
20231208,165100,4906312110,2125,2125,2125,2125,0
|
|
20231208,165000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,164900,4906312110,2125,2125,2125,2125,0
|
|
20231208,164800,4906312110,2125,2125,2125,2125,0
|
|
20231208,164700,4906312110,2125,2125,2125,2125,0
|
|
20231208,164600,4906312110,2125,2125,2125,2125,0
|
|
20231208,164500,4906312110,2125,2125,2125,2125,0
|
|
20231208,164400,4906312110,2125,2125,2125,2125,0
|
|
20231208,164300,4906312110,2125,2125,2125,2125,0
|
|
20231208,164200,4906312110,2125,2125,2125,2125,0
|
|
20231208,164100,4906312110,2125,2125,2125,2125,0
|
|
20231208,164000,4906312110,2125,2125,2125,2125,0
|
|
20231208,163900,4906312110,2125,2125,2125,2125,0
|
|
20231208,163800,4906312110,2125,2125,2125,2125,0
|
|
20231208,163700,4906312110,2125,2125,2125,2125,0
|
|
20231208,163600,4906312110,2125,2125,2125,2125,0
|
|
20231208,163500,4906312110,2125,2125,2125,2125,0
|
|
20231208,163400,4906312110,2125,2125,2125,2125,0
|
|
20231208,163300,4906312110,2125,2125,2125,2125,0
|
|
20231208,163200,4906312110,2125,2125,2125,2125,0
|
|
20231208,163100,4906312110,2125,2125,2125,2125,0
|
|
20231208,163000,4906312110,2125,2125,2125,2125,0
|
|
20231208,162900,4906312110,2125,2125,2125,2125,0
|
|
20231208,162800,4906312110,2125,2125,2125,2125,0
|
|
20231208,162700,4906312110,2125,2125,2125,2125,0
|
|
20231208,162600,4906312110,2125,2125,2125,2125,0
|
|
20231208,162500,4906312110,2125,2125,2125,2125,0
|
|
20231208,162400,4906312110,2125,2125,2125,2125,0
|
|
20231208,162300,4906312110,2125,2125,2125,2125,0
|
|
20231208,162200,4906312110,2125,2125,2125,2125,0
|
|
20231208,162100,4906312110,2125,2125,2125,2125,0
|
|
20231208,162000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,161900,4906312110,2125,2125,2125,2125,0
|
|
20231208,161800,4906312110,2125,2125,2125,2125,0
|
|
20231208,161700,4906312110,2125,2125,2125,2125,0
|
|
20231208,161600,4906312110,2125,2125,2125,2125,0
|
|
20231208,161500,4906312110,2125,2125,2125,2125,0
|
|
20231208,161400,4906312110,2125,2125,2125,2125,0
|
|
20231208,161300,4906312110,2125,2125,2125,2125,0
|
|
20231208,161200,4906312110,2125,2125,2125,2125,0
|
|
20231208,161100,4906312110,2125,2125,2125,2125,0
|
|
20231208,161000,4906312110,2125,2125,2125,2125,0
|
|
20231208,160900,4906312110,2125,2125,2125,2125,0
|
|
20231208,160800,4906312110,2125,2125,2125,2125,0
|
|
20231208,160700,4906312110,2125,2125,2125,2125,0
|
|
20231208,160600,4906312110,2125,2125,2125,2125,0
|
|
20231208,160500,4906312110,2125,2125,2125,2125,0
|
|
20231208,160400,4906312110,2125,2125,2125,2125,0
|
|
20231208,160300,4906312110,2125,2125,2125,2125,0
|
|
20231208,160200,4906312110,2125,2125,2125,2125,0
|
|
20231208,160100,4906312110,2125,2125,2125,2125,0
|
|
20231208,160000,4906312110,2125,2125,2125,2125,0
|
|
20231208,155900,4906312110,2125,2125,2125,2125,0
|
|
20231208,155800,4906312110,2125,2125,2125,2125,0
|
|
20231208,155700,4906312110,2125,2125,2125,2125,0
|
|
20231208,155600,4906312110,2125,2125,2125,2125,0
|
|
20231208,155500,4906312110,2125,2125,2125,2125,0
|
|
20231208,155400,4906312110,2125,2125,2125,2125,0
|
|
20231208,155300,4906312110,2125,2125,2125,2125,0
|
|
20231208,155200,4906312110,2125,2125,2125,2125,0
|
|
20231208,155100,4906312110,2125,2125,2125,2125,0
|
|
20231208,155000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,154900,4906312110,2125,2125,2125,2125,0
|
|
20231208,154800,4906312110,2125,2125,2125,2125,0
|
|
20231208,154700,4906312110,2125,2125,2125,2125,0
|
|
20231208,154600,4906312110,2125,2125,2125,2125,0
|
|
20231208,154500,4906312110,2125,2125,2125,2125,0
|
|
20231208,154400,4906312110,2125,2125,2125,2125,0
|
|
20231208,154300,4906312110,2125,2125,2125,2125,0
|
|
20231208,154200,4906312110,2125,2125,2125,2125,0
|
|
20231208,154100,4906312110,2125,2125,2125,2125,0
|
|
20231208,154000,4906312110,2125,2125,2125,2125,0
|
|
20231208,153900,4906312110,2125,2125,2125,2125,0
|
|
20231208,153800,4906312110,2125,2125,2125,2125,0
|
|
20231208,153700,4906312110,2125,2125,2125,2125,0
|
|
20231208,153600,4906312110,2125,2125,2125,2125,0
|
|
20231208,153500,4906312110,2125,2125,2125,2125,0
|
|
20231208,153400,4906312110,2125,2125,2125,2125,0
|
|
20231208,153300,4906312110,2125,2125,2125,2125,0
|
|
20231208,153200,4906312110,2125,2125,2125,2125,0
|
|
20231208,153100,4906312110,2125,2125,2125,2125,0
|
|
20231208,153000,4906312110,2125,2125,2125,2125,54744
|
|
20231208,152900,4789981110,2125,2125,2125,2125,0
|
|
20231208,152800,4789981110,2125,2125,2125,2125,0
|
|
20231208,152700,4789981110,2125,2125,2125,2125,0
|
|
20231208,152600,4789981110,2125,2125,2125,2125,0
|
|
20231208,152500,4789981110,2125,2125,2125,2125,0
|
|
20231208,152400,4789981110,2125,2125,2125,2125,0
|
|
20231208,152300,4789981110,2125,2125,2125,2125,0
|
|
20231208,152200,4789981110,2125,2125,2125,2125,0
|
|
20231208,152100,4789981110,2125,2125,2125,2125,0
|
|
20231208,152000,4789981110,2125,2125,2125,2125,0
|
|
20231208,151900,4789981110,2125,2125,2130,2120,7929
|
|
20231208,151800,4773145565,2125,2130,2130,2120,40490
|
|
20231208,151700,4687109215,2125,2130,2130,2125,4332
|
|
20231208,151600,4677889765,2130,2130,2130,2125,6614
|
|
20231208,151500,4663801970,2130,2130,2130,2125,6622
|
|
20231208,151400,4649705110,2130,2125,2130,2125,3008
|
|
20231208,151300,4643301680,2130,2125,2130,2125,6073
|
|
20231208,151200,4630372785,2130,2130,2130,2125,1727
|
|
20231208,151100,4626696775,2130,2130,2130,2125,580
|
|
20231208,151000,4625461380,2130,2130,2130,2125,7157
|
|
20231208,150900,4610237015,2125,2130,2130,2125,5993
|
|
20231208,150800,4597501640,2130,2125,2130,2125,10176
|
|
20231208,150700,4575877630,2125,2120,2125,2120,2335
|
|
20231208,150600,4570919305,2120,2125,2125,2120,7854
|
|
20231208,150500,4554250430,2125,2125,2125,2125,4355
|
|
20231208,150400,4544996055,2125,2125,2125,2125,2746
|
|
20231208,150300,4539160805,2130,2130,2130,2130,4208
|
|
20231208,150200,4530197765,2130,2130,2135,2130,2903
|
|
20231208,150100,4524014325,2125,2130,2130,2125,1594
|
|
20231208,150000,4520626610,2130,2125,2130,2125,10969
|
|
20231208,145900,4497305335,2125,2120,2125,2120,4593
|
|
20231208,145800,4487545245,2120,2120,2125,2120,1356
|
|
20231208,145700,4484664025,2120,2125,2125,2120,1276
|
|
20231208,145600,4481957720,2125,2125,2125,2125,2313
|
|
20231208,145500,4477042595,2125,2125,2125,2120,7306
|
|
20231208,145400,4461544710,2120,2125,2125,2120,3466
|
|
20231208,145300,4454180750,2125,2125,2125,2125,339
|
|
20231208,145200,4453460375,2125,2125,2125,2120,4714
|
|
20231208,145100,4443451690,2125,2125,2130,2120,21278
|
|
20231208,145000,4398155140,2120,2125,2125,2120,3462
|
|
20231208,144900,4390813225,2125,2125,2130,2120,1297
|
|
20231208,144800,4388057045,2125,2125,2130,2125,2707
|
|
20231208,144700,4382304585,2125,2125,2125,2125,15589
|
|
20231208,144600,4349177960,2130,2130,2130,2130,1072
|
|
20231208,144500,4346894600,2130,2130,2130,2125,10117
|
|
20231208,144400,4325382840,2130,2130,2135,2130,5144
|
|
20231208,144300,4314422570,2130,2130,2130,2130,3050
|
|
20231208,144200,4307926070,2130,2130,2135,2130,547
|
|
20231208,144100,4306759225,2130,2130,2130,2130,5550
|
|
20231208,144000,4294937725,2130,2130,2130,2130,3180
|
|
20231208,143900,4288164325,2135,2135,2135,2135,352
|
|
20231208,143800,4287412805,2135,2135,2135,2135,609
|
|
20231208,143700,4286112590,2135,2135,2135,2130,329
|
|
20231208,143600,4285410520,2130,2135,2135,2130,3220
|
|
20231208,143500,4278547770,2135,2135,2135,2130,1282
|
|
20231208,143400,4275816605,2135,2135,2135,2135,158
|
|
20231208,143300,4275479275,2135,2135,2135,2130,493
|
|
20231208,143200,4274427615,2135,2140,2140,2135,1135
|
|
20231208,143100,4272004145,2135,2130,2140,2130,2564
|
|
20231208,143000,4266530025,2130,2130,2130,2130,235
|
|
20231208,142900,4266029475,2130,2130,2130,2130,7998
|
|
20231208,142800,4248993735,2135,2135,2135,2130,42
|
|
20231208,142700,4248904070,2130,2135,2135,2130,992
|
|
20231208,142600,4246791080,2130,2130,2130,2130,1
|
|
20231208,142500,4246788950,2130,2130,2130,2130,0
|
|
20231208,142400,4246788950,2130,2130,2135,2130,3126
|
|
20231208,142300,4240130535,2125,2130,2130,2125,13390
|
|
20231208,142200,4211636340,2130,2130,2130,2130,73
|
|
20231208,142100,4211480850,2130,2130,2130,2130,90
|
|
20231208,142000,4211289150,2130,2125,2130,2125,1462
|
|
20231208,141900,4208181200,2130,2135,2135,2130,12465
|
|
20231208,141800,4181629700,2135,2135,2135,2130,9905
|
|
20231208,141700,4160531235,2135,2135,2135,2130,1790
|
|
20231208,141600,4156709695,2135,2135,2135,2135,1813
|
|
20231208,141500,4152838940,2135,2140,2140,2135,65
|
|
20231208,141400,4152699935,2135,2135,2135,2135,0
|
|
20231208,141300,4152699935,2135,2135,2135,2135,20
|
|
20231208,141200,4152657235,2135,2135,2135,2130,13333
|
|
20231208,141100,4124234350,2135,2135,2135,2130,2959
|
|
20231208,141000,4117918460,2140,2135,2140,2135,4496
|
|
20231208,140900,4108297780,2140,2140,2140,2140,500
|
|
20231208,140800,4107227780,2135,2135,2135,2135,1160
|
|
20231208,140700,4104751180,2130,2135,2140,2130,9196
|
|
20231208,140600,4085118090,2135,2135,2135,2135,1088
|
|
20231208,140500,4082795210,2135,2135,2135,2135,1210
|
|
20231208,140400,4080211860,2135,2135,2140,2135,874
|
|
20231208,140300,4078345620,2135,2135,2135,2135,8890
|
|
20231208,140200,4059365470,2135,2135,2135,2135,1167
|
|
20231208,140100,4056873925,2140,2140,2145,2135,678
|
|
20231208,140000,4055421425,2140,2140,2145,2135,5362
|
|
20231208,135900,4043955515,2140,2135,2140,2135,4315
|
|
20231208,135800,4034721425,2140,2140,2145,2140,34558
|
|
20231208,135700,3960767245,2140,2145,2145,2140,1840
|
|
20231208,135600,3956825050,2145,2140,2145,2140,3009
|
|
20231208,135500,3950385785,2140,2135,2140,2135,4897
|
|
20231208,135400,3939911385,2135,2135,2135,2135,4678
|
|
20231208,135300,3929923855,2135,2140,2140,2135,2842
|
|
20231208,135200,3923856145,2140,2135,2140,2135,1122
|
|
20231208,135100,3921460300,2135,2140,2140,2135,274
|
|
20231208,135000,3920875260,2140,2140,2140,2140,5496
|
|
20231208,134900,3909113820,2140,2145,2145,2140,2
|
|
20231208,134800,3909109535,2140,2140,2140,2140,8
|
|
20231208,134700,3909092415,2140,2140,2140,2140,170
|
|
20231208,134600,3908728615,2140,2145,2145,2140,1657
|
|
20231208,134500,3905174850,2145,2145,2145,2140,8032
|
|
20231208,134400,3887951210,2145,2140,2145,2140,2547
|
|
20231208,134300,3882500615,2140,2140,2140,2140,5433
|
|
20231208,134200,3870873995,2140,2140,2140,2140,4208
|
|
20231208,134100,3861868875,2140,2140,2145,2140,5258
|
|
20231208,134000,3850594420,2140,2145,2145,2140,1741
|
|
20231208,133900,3846860650,2145,2145,2145,2145,1
|
|
20231208,133800,3846858505,2145,2145,2145,2145,880
|
|
20231208,133700,3844970905,2145,2145,2145,2145,557
|
|
20231208,133600,3843776140,2150,2150,2150,2150,318
|
|
20231208,133500,3843092440,2150,2145,2150,2145,5642
|
|
20231208,133400,3830990340,2140,2140,2140,2140,109
|
|
20231208,133300,3830757080,2140,2140,2145,2140,591
|
|
20231208,133200,3829491180,2140,2140,2145,2140,6643
|
|
20231208,133100,3815263040,2140,2145,2145,2140,4566
|
|
20231208,133000,3805480565,2140,2145,2145,2140,1499
|
|
20231208,132900,3802265215,2140,2145,2145,2140,1441
|
|
20231208,132800,3799174975,2145,2145,2145,2145,35
|
|
20231208,132700,3799099900,2145,2140,2145,2140,2022
|
|
20231208,132600,3794764235,2140,2140,2140,2140,7369
|
|
20231208,132500,3778994575,2140,2140,2140,2140,267
|
|
20231208,132400,3778423195,2140,2140,2140,2140,0
|
|
20231208,132300,3778423195,2140,2145,2145,2140,415
|
|
20231208,132200,3777533095,2145,2145,2145,2145,53
|
|
20231208,132100,3777419410,2140,2140,2140,2140,541
|
|
20231208,132000,3776261670,2145,2145,2145,2145,527
|
|
20231208,131900,3775131255,2145,2145,2145,2145,4628
|
|
20231208,131800,3765204195,2140,2145,2145,2140,6
|
|
20231208,131700,3765191350,2140,2145,2145,2140,2627
|
|
20231208,131600,3759569520,2140,2140,2140,2140,1953
|
|
20231208,131500,3755390100,2145,2140,2145,2140,462
|
|
20231208,131400,3754401205,2140,2140,2140,2140,51
|
|
20231208,131300,3754292065,2140,2140,2140,2140,3022
|
|
20231208,131200,3747824985,2135,2140,2140,2135,3550
|
|
20231208,131100,3740239485,2135,2150,2150,2135,1034
|
|
20231208,131000,3738028315,2150,2150,2150,2140,3986
|
|
20231208,130900,3729496765,2150,2140,2150,2140,19972
|
|
20231208,130800,3686608360,2145,2135,2145,2135,11272
|
|
20231208,130700,3662515640,2135,2135,2135,2135,950
|
|
20231208,130600,3660487390,2135,2140,2145,2135,1847
|
|
20231208,130500,3656535325,2140,2140,2140,2140,300
|
|
20231208,130400,3655893325,2140,2140,2145,2140,616
|
|
20231208,130300,3654574535,2145,2140,2145,2140,2209
|
|
20231208,130200,3649847225,2135,2140,2140,2135,5315
|
|
20231208,130100,3638493885,2145,2145,2145,2145,0
|
|
20231208,130000,3638493885,2145,2140,2145,2140,6058
|
|
20231208,125900,3625529755,2135,2140,2145,2135,1505
|
|
20231208,125800,3622310530,2140,2140,2140,2140,1606
|
|
20231208,125700,3618873690,2145,2145,2145,2140,15472
|
|
20231208,125600,3585748050,2145,2145,2145,2145,500
|
|
20231208,125500,3584675550,2145,2145,2145,2140,26233
|
|
20231208,125400,3528533645,2145,2145,2145,2145,2826
|
|
20231208,125300,3522471875,2145,2145,2145,2145,9830
|
|
20231208,125200,3501386525,2145,2145,2150,2145,2011
|
|
20231208,125100,3497067930,2145,2150,2150,2145,2695
|
|
20231208,125000,3491286655,2145,2150,2150,2145,591
|
|
20231208,124900,3490018660,2150,2150,2150,2150,0
|
|
20231208,124800,3490018660,2150,2150,2150,2150,51
|
|
20231208,124700,3489909010,2150,2150,2150,2150,1002
|
|
20231208,124600,3487754710,2150,2150,2150,2150,3311
|
|
20231208,124500,3480636060,2150,2150,2150,2150,4923
|
|
20231208,124400,3470051610,2150,2150,2150,2150,8281
|
|
20231208,124300,3452247460,2150,2150,2150,2150,180
|
|
20231208,124200,3451860460,2150,2150,2150,2150,6
|
|
20231208,124100,3451847560,2150,2150,2155,2150,2044
|
|
20231208,124000,3447452455,2150,2155,2155,2150,15
|
|
20231208,123900,3447420190,2155,2155,2155,2155,739
|
|
20231208,123800,3445827645,2155,2155,2155,2155,1938
|
|
20231208,123700,3441651255,2155,2160,2160,2155,10089
|
|
20231208,123600,3419909205,2155,2160,2160,2155,580
|
|
20231208,123500,3418658980,2160,2155,2160,2155,1970
|
|
20231208,123400,3414406285,2155,2155,2155,2155,5579
|
|
20231208,123300,3402383540,2155,2160,2160,2155,86
|
|
20231208,123200,3402197910,2160,2155,2160,2155,302
|
|
20231208,123100,3401547095,2155,2155,2155,2155,6
|
|
20231208,123000,3401534165,2155,2160,2160,2155,2
|
|
20231208,122900,3401529850,2150,2160,2160,2150,5214
|
|
20231208,122800,3390294485,2155,2155,2155,2155,4200
|
|
20231208,122700,3381243485,2160,2155,2160,2155,1374
|
|
20231208,122600,3378277515,2155,2155,2155,2155,2285
|
|
20231208,122500,3373353340,2155,2155,2155,2155,7921
|
|
20231208,122400,3356283585,2155,2155,2160,2155,558
|
|
20231208,122300,3355078585,2155,2160,2160,2155,950
|
|
20231208,122200,3353027700,2155,2155,2155,2155,2934
|
|
20231208,122100,3346704930,2155,2160,2160,2155,166
|
|
20231208,122000,3346346450,2160,2160,2160,2160,35
|
|
20231208,121900,3346270850,2155,2160,2160,2155,1850
|
|
20231208,121800,3342282695,2160,2160,2165,2155,2418
|
|
20231208,121700,3337064610,2160,2160,2160,2160,626
|
|
20231208,121600,3335712450,2160,2165,2165,2160,1999
|
|
20231208,121500,3331393985,2160,2155,2165,2155,13581
|
|
20231208,121400,3302063870,2155,2155,2155,2155,2567
|
|
20231208,121300,3296531985,2155,2150,2155,2150,6435
|
|
20231208,121200,3282694505,2155,2150,2155,2150,1681
|
|
20231208,121100,3279079270,2150,2155,2155,2150,3749
|
|
20231208,121000,3271015935,2155,2155,2155,2155,341
|
|
20231208,120900,3270281080,2155,2160,2160,2155,3513
|
|
20231208,120800,3262709500,2155,2160,2160,2155,1653
|
|
20231208,120700,3259145285,2160,2155,2160,2150,10145
|
|
20231208,120600,3237280745,2160,2160,2160,2160,2801
|
|
20231208,120500,3231230585,2160,2160,2160,2160,5943
|
|
20231208,120400,3218393705,2160,2155,2160,2155,1368
|
|
20231208,120300,3215441080,2155,2155,2160,2155,4256
|
|
20231208,120200,3206268500,2155,2155,2155,2155,5722
|
|
20231208,120100,3193937590,2155,2160,2160,2155,7402
|
|
20231208,120000,3177986270,2160,2160,2160,2160,49
|
|
20231208,115900,3177880430,2155,2160,2160,2155,11547
|
|
20231208,115800,3152943975,2160,2165,2170,2160,7043
|
|
20231208,115700,3137690335,2160,2165,2165,2160,13740
|
|
20231208,115600,3107943470,2160,2160,2165,2160,727
|
|
20231208,115500,3106372165,2160,2165,2165,2160,3163
|
|
20231208,115400,3099529320,2165,2160,2165,2160,3950
|
|
20231208,115300,3090984040,2160,2160,2160,2160,9576
|
|
20231208,115200,3070299880,2155,2155,2160,2155,332
|
|
20231208,115100,3069584270,2160,2160,2160,2155,2889
|
|
20231208,115000,3063358305,2160,2155,2160,2155,2327
|
|
20231208,114900,3058339330,2160,2160,2160,2155,1256
|
|
20231208,114800,3055627515,2160,2150,2160,2150,129
|
|
20231208,114700,3055348995,2160,2160,2160,2160,2552
|
|
20231208,114600,3049836675,2160,2155,2160,2155,10793
|
|
20231208,114500,3026550635,2155,2155,2160,2150,2565
|
|
20231208,114400,3021023060,2150,2155,2155,2150,912
|
|
20231208,114300,3019060970,2160,2155,2160,2155,23
|
|
20231208,114200,3019011350,2155,2150,2155,2150,582
|
|
20231208,114100,3017757200,2155,2150,2155,2150,723
|
|
20231208,114000,3016199310,2150,2160,2160,2150,627
|
|
20231208,113900,3014848155,2150,2155,2155,2150,1119
|
|
20231208,113800,3012436955,2155,2155,2160,2155,2542
|
|
20231208,113700,3006958835,2155,2155,2155,2150,4623
|
|
20231208,113600,2996996405,2150,2150,2150,2150,5080
|
|
20231208,113500,2986074405,2150,2150,2155,2150,1412
|
|
20231208,113400,2983036260,2150,2150,2155,2150,3019
|
|
20231208,113300,2976545400,2150,2155,2155,2150,4021
|
|
20231208,113200,2967900145,2155,2160,2160,2155,359
|
|
20231208,113100,2967126475,2155,2150,2160,2150,4779
|
|
20231208,113000,2956826380,2150,2150,2155,2150,138
|
|
20231208,112900,2956529660,2150,2150,2150,2150,27
|
|
20231208,112800,2956471610,2150,2145,2150,2145,4666
|
|
20231208,112700,2946457920,2150,2150,2150,2150,3795
|
|
20231208,112600,2938298670,2150,2150,2150,2150,1368
|
|
20231208,112500,2935357470,2150,2150,2155,2150,1110
|
|
20231208,112400,2932970950,2150,2145,2150,2145,1544
|
|
20231208,112300,2929651355,2145,2145,2145,2145,7
|
|
20231208,112200,2929636340,2145,2155,2155,2145,1115
|
|
20231208,112100,2927234530,2155,2155,2155,2145,12689
|
|
20231208,112000,2899908365,2155,2150,2155,2145,18062
|
|
20231208,111900,2861076315,2145,2145,2150,2145,2187
|
|
20231208,111800,2856378700,2145,2145,2145,2145,3489
|
|
20231208,111700,2848894795,2145,2145,2145,2145,105
|
|
20231208,111600,2848669570,2150,2145,2150,2145,701
|
|
20231208,111500,2847165920,2150,2145,2150,2140,2878
|
|
20231208,111400,2840983535,2145,2145,2150,2145,2820
|
|
20231208,111300,2834934605,2145,2150,2150,2145,491
|
|
20231208,111200,2833878985,2150,2140,2150,2140,2
|
|
20231208,111100,2833874695,2140,2145,2145,2140,3473
|
|
20231208,111000,2826425130,2140,2140,2140,2140,263
|
|
20231208,110900,2825862310,2140,2140,2145,2140,877
|
|
20231208,110800,2823985515,2140,2140,2140,2140,3445
|
|
20231208,110700,2816613215,2140,2140,2140,2140,405
|
|
20231208,110600,2815746515,2140,2145,2145,2140,76
|
|
20231208,110500,2815583575,2140,2145,2145,2140,781
|
|
20231208,110400,2813912165,2145,2145,2145,2145,141
|
|
20231208,110300,2813609720,2145,2145,2145,2140,405
|
|
20231208,110200,2812742015,2140,2140,2140,2140,616
|
|
20231208,110100,2811423775,2140,2135,2140,2135,3762
|
|
20231208,110000,2803373420,2140,2140,2140,2135,9887
|
|
20231208,105900,2782261955,2135,2140,2140,2135,4113
|
|
20231208,105800,2773479395,2140,2140,2145,2140,4445
|
|
20231208,105700,2763967045,2140,2140,2140,2140,2836
|
|
20231208,105600,2757898005,2140,2140,2140,2140,3981
|
|
20231208,105500,2749378665,2140,2140,2140,2135,16628
|
|
20231208,105400,2713829995,2140,2140,2140,2140,1693
|
|
20231208,105300,2710206975,2140,2150,2150,2140,868
|
|
20231208,105200,2708346770,2145,2145,2145,2145,1474
|
|
20231208,105100,2705185040,2145,2145,2145,2145,1657
|
|
20231208,105000,2701630775,2145,2145,2145,2145,1683
|
|
20231208,104900,2698020740,2145,2145,2150,2145,1689
|
|
20231208,104800,2694392830,2145,2150,2150,2145,311
|
|
20231208,104700,2693725480,2140,2140,2140,2140,4034
|
|
20231208,104600,2685092720,2140,2145,2145,2140,1465
|
|
20231208,104500,2681950980,2145,2150,2150,2145,8962
|
|
20231208,104400,2662726370,2145,2150,2150,2145,289
|
|
20231208,104300,2662105035,2150,2150,2150,2150,206
|
|
20231208,104200,2661662135,2150,2155,2155,2150,5241
|
|
20231208,104100,2650393970,2155,2145,2155,2145,12325
|
|
20231208,104000,2623905505,2150,2150,2150,2150,503
|
|
20231208,103900,2622824055,2145,2150,2150,2145,10375
|
|
20231208,103800,2600553470,2150,2145,2150,2145,31574
|
|
20231208,103700,2532798960,2145,2150,2155,2145,5671
|
|
20231208,103600,2520606890,2150,2160,2160,2150,12975
|
|
20231208,103500,2492670530,2155,2150,2170,2150,116146
|
|
20231208,103400,2242167580,2150,2145,2150,2145,723
|
|
20231208,103300,2240613400,2150,2140,2150,2140,28005
|
|
20231208,103200,2180534795,2140,2140,2145,2140,8357
|
|
20231208,103100,2162647300,2145,2140,2145,2140,536
|
|
20231208,103000,2161497605,2140,2140,2140,2140,7848
|
|
20231208,102900,2144702885,2140,2145,2145,2140,3331
|
|
20231208,102800,2137574050,2145,2140,2145,2140,21917
|
|
20231208,102700,2090575230,2135,2135,2140,2135,1676
|
|
20231208,102600,2086990250,2135,2140,2140,2135,1902
|
|
20231208,102500,2082929475,2140,2140,2140,2135,2302
|
|
20231208,102400,2078008445,2135,2135,2140,2135,3568
|
|
20231208,102300,2070390015,2135,2135,2135,2135,314
|
|
20231208,102200,2069719625,2135,2135,2135,2135,1050
|
|
20231208,102100,2067477875,2135,2135,2140,2135,252
|
|
20231208,102000,2066939385,2135,2135,2135,2135,1710
|
|
20231208,101900,2063288535,2135,2140,2140,2135,5061
|
|
20231208,101800,2052469155,2145,2150,2150,2145,12996
|
|
20231208,101700,2024592375,2145,2150,2150,2145,11150
|
|
20231208,101600,2000653670,2145,2140,2145,2140,18532
|
|
20231208,101500,1960905030,2145,2135,2145,2135,1166
|
|
20231208,101400,1958409595,2140,2145,2145,2135,12601
|
|
20231208,101300,1931467090,2140,2135,2140,2135,1254
|
|
20231208,101200,1928784135,2135,2135,2140,2135,5166
|
|
20231208,101100,1917739970,2140,2140,2145,2140,10755
|
|
20231208,101000,1894699270,2145,2145,2145,2140,2425
|
|
20231208,100900,1889497895,2145,2150,2150,2145,14751
|
|
20231208,100800,1857838740,2150,2140,2150,2130,39359
|
|
20231208,100700,1773483220,2135,2135,2135,2130,8510
|
|
20231208,100600,1755326205,2130,2135,2135,2130,650
|
|
20231208,100500,1753941065,2130,2130,2135,2130,588
|
|
20231208,100400,1752688380,2130,2130,2135,2130,6502
|
|
20231208,100300,1738809170,2130,2120,2135,2120,5738
|
|
20231208,100200,1726594070,2120,2130,2135,2120,22408
|
|
20231208,100100,1679000395,2130,2130,2135,2130,122
|
|
20231208,100000,1678740430,2135,2130,2135,2130,5197
|
|
20231208,095900,1667670620,2135,2130,2135,2130,1291
|
|
20231208,095800,1664920660,2130,2135,2135,2130,1391
|
|
20231208,095700,1661950885,2135,2135,2135,2130,746
|
|
20231208,095600,1660358185,2135,2135,2135,2130,830
|
|
20231208,095500,1658586305,2135,2130,2135,2130,1581
|
|
20231208,095400,1655217735,2130,2130,2135,2125,3872
|
|
20231208,095300,1646970095,2130,2125,2135,2120,27120
|
|
20231208,095200,1589291895,2130,2130,2130,2125,26802
|
|
20231208,095100,1532205440,2130,2130,2130,2130,8353
|
|
20231208,095000,1514413550,2135,2135,2135,2130,6611
|
|
20231208,094900,1500319200,2135,2140,2140,2135,803
|
|
20231208,094800,1498602080,2135,2135,2135,2130,1591
|
|
20231208,094700,1495205660,2135,2135,2135,2135,2922
|
|
20231208,094600,1488967190,2140,2135,2140,2135,2438
|
|
20231208,094500,1483753675,2140,2145,2145,2135,8204
|
|
20231208,094400,1466209370,2140,2130,2145,2130,25188
|
|
20231208,094300,1412357065,2140,2130,2140,2130,21671
|
|
20231208,094200,1366153970,2130,2130,2130,2130,1535
|
|
20231208,094100,1362884420,2135,2135,2140,2135,1011
|
|
20231208,094000,1360725505,2135,2130,2135,2125,3277
|
|
20231208,093900,1353753550,2130,2130,2135,2125,19336
|
|
20231208,093800,1312567730,2130,2135,2140,2130,8260
|
|
20231208,093700,1294935485,2135,2130,2135,2130,3940
|
|
20231208,093600,1286524505,2135,2140,2140,2130,30201
|
|
20231208,093500,1221968635,2145,2145,2145,2140,5621
|
|
20231208,093400,1209936590,2145,2140,2150,2140,34280
|
|
20231208,093300,1136459275,2140,2140,2145,2140,1558
|
|
20231208,093200,1133121390,2140,2145,2145,2140,11437
|
|
20231208,093100,1108599835,2140,2135,2140,2135,13948
|
|
20231208,093000,1078790785,2135,2140,2140,2135,12651
|
|
20231208,092900,1051777265,2140,2140,2145,2135,15600
|
|
20231208,092800,1018356685,2140,2140,2140,2135,2954
|
|
20231208,092700,1012040075,2140,2135,2140,2130,10300
|
|
20231208,092600,990046295,2135,2130,2135,2130,5452
|
|
20231208,092500,978433415,2135,2140,2140,2120,11121
|
|
20231208,092400,954732440,2135,2140,2145,2135,11467
|
|
20231208,092300,930192140,2140,2140,2140,2135,29172
|
|
20231208,092200,867768685,2140,2140,2145,2135,11882
|
|
20231208,092100,842337240,2140,2135,2140,2135,25785
|
|
20231208,092000,787192520,2135,2120,2140,2120,68958
|
|
20231208,091900,640321610,2125,2125,2125,2120,4726
|
|
20231208,091800,630278865,2125,2120,2130,2120,14487
|
|
20231208,091700,599498090,2125,2130,2130,2125,11112
|
|
20231208,091600,575852190,2135,2130,2135,2125,14207
|
|
20231208,091500,545592575,2130,2130,2130,2125,15503
|
|
20231208,091400,512586065,2130,2120,2130,2115,15010
|
|
20231208,091300,480746905,2120,2120,2125,2120,26425
|
|
20231208,091200,424683505,2120,2120,2130,2120,15917
|
|
20231208,091100,390862935,2120,2125,2125,2120,21461
|
|
20231208,091000,345362705,2125,2110,2125,2105,24388
|
|
20231208,090900,293738720,2120,2115,2120,2110,16841
|
|
20231208,090800,258119640,2110,2110,2110,2110,10789
|
|
20231208,090700,235354850,2110,2105,2115,2105,18299
|
|
20231208,090600,196745240,2110,2110,2110,2110,5531
|
|
20231208,090500,185074830,2115,2110,2115,2100,11636
|
|
20231208,090400,160547105,2110,2105,2110,2095,1425
|
|
20231208,090300,157547655,2105,2095,2105,2090,10420
|
|
20231208,090200,135721280,2095,2095,2100,2095,10130
|
|
20231208,090100,114498430,2095,2105,2105,2095,13124
|
|
20231208,090000,86939495,2115,2120,2120,2100,40960
|