594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,185000,3232760910,2125,2125,2125,2125,0
|
|
20231211,184900,3232760910,2125,2125,2125,2125,0
|
|
20231211,184800,3232760910,2125,2125,2125,2125,0
|
|
20231211,184700,3232760910,2125,2125,2125,2125,0
|
|
20231211,184600,3232760910,2125,2125,2125,2125,0
|
|
20231211,184500,3232760910,2125,2125,2125,2125,0
|
|
20231211,184400,3232760910,2125,2125,2125,2125,0
|
|
20231211,184300,3232760910,2125,2125,2125,2125,0
|
|
20231211,184200,3232760910,2125,2125,2125,2125,0
|
|
20231211,184100,3232760910,2125,2125,2125,2125,0
|
|
20231211,184000,3232760910,2125,2125,2125,2125,0
|
|
20231211,183900,3232760910,2125,2125,2125,2125,0
|
|
20231211,183800,3232760910,2125,2125,2125,2125,0
|
|
20231211,183700,3232760910,2125,2125,2125,2125,0
|
|
20231211,183600,3232760910,2125,2125,2125,2125,0
|
|
20231211,183500,3232760910,2125,2125,2125,2125,0
|
|
20231211,183400,3232760910,2125,2125,2125,2125,0
|
|
20231211,183300,3232760910,2125,2125,2125,2125,0
|
|
20231211,183200,3232760910,2125,2125,2125,2125,0
|
|
20231211,183100,3232760910,2125,2125,2125,2125,0
|
|
20231211,183000,3232760910,2125,2125,2125,2125,0
|
|
20231211,182900,3232760910,2125,2125,2125,2125,0
|
|
20231211,182800,3232760910,2125,2125,2125,2125,0
|
|
20231211,182700,3232760910,2125,2125,2125,2125,0
|
|
20231211,182600,3232760910,2125,2125,2125,2125,0
|
|
20231211,182500,3232760910,2125,2125,2125,2125,0
|
|
20231211,182400,3232760910,2125,2125,2125,2125,0
|
|
20231211,182300,3232760910,2125,2125,2125,2125,0
|
|
20231211,182200,3232760910,2125,2125,2125,2125,0
|
|
20231211,182100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,182000,3232760910,2125,2125,2125,2125,0
|
|
20231211,181900,3232760910,2125,2125,2125,2125,0
|
|
20231211,181800,3232760910,2125,2125,2125,2125,0
|
|
20231211,181700,3232760910,2125,2125,2125,2125,0
|
|
20231211,181600,3232760910,2125,2125,2125,2125,0
|
|
20231211,181500,3232760910,2125,2125,2125,2125,0
|
|
20231211,181400,3232760910,2125,2125,2125,2125,0
|
|
20231211,181300,3232760910,2125,2125,2125,2125,0
|
|
20231211,181200,3232760910,2125,2125,2125,2125,0
|
|
20231211,181100,3232760910,2125,2125,2125,2125,0
|
|
20231211,181000,3232760910,2125,2125,2125,2125,0
|
|
20231211,180900,3232760910,2125,2125,2125,2125,0
|
|
20231211,180800,3232760910,2125,2125,2125,2125,0
|
|
20231211,180700,3232760910,2125,2125,2125,2125,0
|
|
20231211,180600,3232760910,2125,2125,2125,2125,0
|
|
20231211,180500,3232760910,2125,2125,2125,2125,0
|
|
20231211,180400,3232760910,2125,2125,2125,2125,0
|
|
20231211,180300,3232760910,2125,2125,2125,2125,0
|
|
20231211,180200,3232760910,2125,2125,2125,2125,0
|
|
20231211,180100,3232760910,2125,2125,2125,2125,0
|
|
20231211,180000,3232760910,2125,2125,2125,2125,0
|
|
20231211,175900,3232760910,2125,2125,2125,2125,0
|
|
20231211,175800,3232760910,2125,2125,2125,2125,0
|
|
20231211,175700,3232760910,2125,2125,2125,2125,0
|
|
20231211,175600,3232760910,2125,2125,2125,2125,0
|
|
20231211,175500,3232760910,2125,2125,2125,2125,0
|
|
20231211,175400,3232760910,2125,2125,2125,2125,0
|
|
20231211,175300,3232760910,2125,2125,2125,2125,0
|
|
20231211,175200,3232760910,2125,2125,2125,2125,0
|
|
20231211,175100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,175000,3232760910,2125,2125,2125,2125,0
|
|
20231211,174900,3232760910,2125,2125,2125,2125,0
|
|
20231211,174800,3232760910,2125,2125,2125,2125,0
|
|
20231211,174700,3232760910,2125,2125,2125,2125,0
|
|
20231211,174600,3232760910,2125,2125,2125,2125,0
|
|
20231211,174500,3232760910,2125,2125,2125,2125,0
|
|
20231211,174400,3232760910,2125,2125,2125,2125,0
|
|
20231211,174300,3232760910,2125,2125,2125,2125,0
|
|
20231211,174200,3232760910,2125,2125,2125,2125,0
|
|
20231211,174100,3232760910,2125,2125,2125,2125,0
|
|
20231211,174000,3232760910,2125,2125,2125,2125,0
|
|
20231211,173900,3232760910,2125,2125,2125,2125,0
|
|
20231211,173800,3232760910,2125,2125,2125,2125,0
|
|
20231211,173700,3232760910,2125,2125,2125,2125,0
|
|
20231211,173600,3232760910,2125,2125,2125,2125,0
|
|
20231211,173500,3232760910,2125,2125,2125,2125,0
|
|
20231211,173400,3232760910,2125,2125,2125,2125,0
|
|
20231211,173300,3232760910,2125,2125,2125,2125,0
|
|
20231211,173200,3232760910,2125,2125,2125,2125,0
|
|
20231211,173100,3232760910,2125,2125,2125,2125,0
|
|
20231211,173000,3232760910,2125,2125,2125,2125,0
|
|
20231211,172900,3232760910,2125,2125,2125,2125,0
|
|
20231211,172800,3232760910,2125,2125,2125,2125,0
|
|
20231211,172700,3232760910,2125,2125,2125,2125,0
|
|
20231211,172600,3232760910,2125,2125,2125,2125,0
|
|
20231211,172500,3232760910,2125,2125,2125,2125,0
|
|
20231211,172400,3232760910,2125,2125,2125,2125,0
|
|
20231211,172300,3232760910,2125,2125,2125,2125,0
|
|
20231211,172200,3232760910,2125,2125,2125,2125,0
|
|
20231211,172100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,172000,3232760910,2125,2125,2125,2125,0
|
|
20231211,171900,3232760910,2125,2125,2125,2125,0
|
|
20231211,171800,3232760910,2125,2125,2125,2125,0
|
|
20231211,171700,3232760910,2125,2125,2125,2125,0
|
|
20231211,171600,3232760910,2125,2125,2125,2125,0
|
|
20231211,171500,3232760910,2125,2125,2125,2125,0
|
|
20231211,171400,3232760910,2125,2125,2125,2125,0
|
|
20231211,171300,3232760910,2125,2125,2125,2125,0
|
|
20231211,171200,3232760910,2125,2125,2125,2125,0
|
|
20231211,171100,3232760910,2125,2125,2125,2125,0
|
|
20231211,171000,3232760910,2125,2125,2125,2125,0
|
|
20231211,170900,3232760910,2125,2125,2125,2125,0
|
|
20231211,170800,3232760910,2125,2125,2125,2125,0
|
|
20231211,170700,3232760910,2125,2125,2125,2125,0
|
|
20231211,170600,3232760910,2125,2125,2125,2125,0
|
|
20231211,170500,3232760910,2125,2125,2125,2125,0
|
|
20231211,170400,3232760910,2125,2125,2125,2125,0
|
|
20231211,170300,3232760910,2125,2125,2125,2125,0
|
|
20231211,170200,3232760910,2125,2125,2125,2125,0
|
|
20231211,170100,3232760910,2125,2125,2125,2125,0
|
|
20231211,170000,3232760910,2125,2125,2125,2125,0
|
|
20231211,165900,3232760910,2125,2125,2125,2125,0
|
|
20231211,165800,3232760910,2125,2125,2125,2125,0
|
|
20231211,165700,3232760910,2125,2125,2125,2125,0
|
|
20231211,165600,3232760910,2125,2125,2125,2125,0
|
|
20231211,165500,3232760910,2125,2125,2125,2125,0
|
|
20231211,165400,3232760910,2125,2125,2125,2125,0
|
|
20231211,165300,3232760910,2125,2125,2125,2125,0
|
|
20231211,165200,3232760910,2125,2125,2125,2125,0
|
|
20231211,165100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,165000,3232760910,2125,2125,2125,2125,0
|
|
20231211,164900,3232760910,2125,2125,2125,2125,0
|
|
20231211,164800,3232760910,2125,2125,2125,2125,0
|
|
20231211,164700,3232760910,2125,2125,2125,2125,0
|
|
20231211,164600,3232760910,2125,2125,2125,2125,0
|
|
20231211,164500,3232760910,2125,2125,2125,2125,0
|
|
20231211,164400,3232760910,2125,2125,2125,2125,0
|
|
20231211,164300,3232760910,2125,2125,2125,2125,0
|
|
20231211,164200,3232760910,2125,2125,2125,2125,0
|
|
20231211,164100,3232760910,2125,2125,2125,2125,0
|
|
20231211,164000,3232760910,2125,2125,2125,2125,0
|
|
20231211,163900,3232760910,2125,2125,2125,2125,0
|
|
20231211,163800,3232760910,2125,2125,2125,2125,0
|
|
20231211,163700,3232760910,2125,2125,2125,2125,0
|
|
20231211,163600,3232760910,2125,2125,2125,2125,0
|
|
20231211,163500,3232760910,2125,2125,2125,2125,0
|
|
20231211,163400,3232760910,2125,2125,2125,2125,0
|
|
20231211,163300,3232760910,2125,2125,2125,2125,0
|
|
20231211,163200,3232760910,2125,2125,2125,2125,0
|
|
20231211,163100,3232760910,2125,2125,2125,2125,0
|
|
20231211,163000,3232760910,2125,2125,2125,2125,0
|
|
20231211,162900,3232760910,2125,2125,2125,2125,0
|
|
20231211,162800,3232760910,2125,2125,2125,2125,0
|
|
20231211,162700,3232760910,2125,2125,2125,2125,0
|
|
20231211,162600,3232760910,2125,2125,2125,2125,0
|
|
20231211,162500,3232760910,2125,2125,2125,2125,0
|
|
20231211,162400,3232760910,2125,2125,2125,2125,0
|
|
20231211,162300,3232760910,2125,2125,2125,2125,0
|
|
20231211,162200,3232760910,2125,2125,2125,2125,0
|
|
20231211,162100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,162000,3232760910,2125,2125,2125,2125,0
|
|
20231211,161900,3232760910,2125,2125,2125,2125,0
|
|
20231211,161800,3232760910,2125,2125,2125,2125,0
|
|
20231211,161700,3232760910,2125,2125,2125,2125,0
|
|
20231211,161600,3232760910,2125,2125,2125,2125,0
|
|
20231211,161500,3232760910,2125,2125,2125,2125,0
|
|
20231211,161400,3232760910,2125,2125,2125,2125,0
|
|
20231211,161300,3232760910,2125,2125,2125,2125,0
|
|
20231211,161200,3232760910,2125,2125,2125,2125,0
|
|
20231211,161100,3232760910,2125,2125,2125,2125,0
|
|
20231211,161000,3232760910,2125,2125,2125,2125,0
|
|
20231211,160900,3232760910,2125,2125,2125,2125,0
|
|
20231211,160800,3232760910,2125,2125,2125,2125,0
|
|
20231211,160700,3232760910,2125,2125,2125,2125,0
|
|
20231211,160600,3232760910,2125,2125,2125,2125,0
|
|
20231211,160500,3232760910,2125,2125,2125,2125,0
|
|
20231211,160400,3232760910,2125,2125,2125,2125,0
|
|
20231211,160300,3232760910,2125,2125,2125,2125,0
|
|
20231211,160200,3232760910,2125,2125,2125,2125,0
|
|
20231211,160100,3232760910,2125,2125,2125,2125,0
|
|
20231211,160000,3232760910,2125,2125,2125,2125,0
|
|
20231211,155900,3232760910,2125,2125,2125,2125,0
|
|
20231211,155800,3232760910,2125,2125,2125,2125,0
|
|
20231211,155700,3232760910,2125,2125,2125,2125,0
|
|
20231211,155600,3232760910,2125,2125,2125,2125,0
|
|
20231211,155500,3232760910,2125,2125,2125,2125,0
|
|
20231211,155400,3232760910,2125,2125,2125,2125,0
|
|
20231211,155300,3232760910,2125,2125,2125,2125,0
|
|
20231211,155200,3232760910,2125,2125,2125,2125,0
|
|
20231211,155100,3232760910,2125,2125,2125,2125,23120
|
|
20231211,155000,3232760910,2125,2125,2125,2125,0
|
|
20231211,154900,3232760910,2125,2125,2125,2125,0
|
|
20231211,154800,3232760910,2125,2125,2125,2125,0
|
|
20231211,154700,3232760910,2125,2125,2125,2125,0
|
|
20231211,154600,3232760910,2125,2125,2125,2125,0
|
|
20231211,154500,3232760910,2125,2125,2125,2125,0
|
|
20231211,154400,3232760910,2125,2125,2125,2125,0
|
|
20231211,154300,3232760910,2125,2125,2125,2125,0
|
|
20231211,154200,3232760910,2125,2125,2125,2125,0
|
|
20231211,154100,3232760910,2125,2125,2125,2125,0
|
|
20231211,154000,3232760910,2125,2125,2125,2125,0
|
|
20231211,153900,3232760910,2125,2125,2125,2125,0
|
|
20231211,153800,3232760910,2125,2125,2125,2125,0
|
|
20231211,153700,3232760910,2125,2125,2125,2125,0
|
|
20231211,153600,3232760910,2125,2125,2125,2125,0
|
|
20231211,153500,3232760910,2125,2125,2125,2125,0
|
|
20231211,153400,3232760910,2125,2125,2125,2125,0
|
|
20231211,153300,3232760910,2125,2125,2125,2125,0
|
|
20231211,153200,3232760910,2125,2125,2125,2125,0
|
|
20231211,153100,3232760910,2125,2125,2125,2125,0
|
|
20231211,153000,3232760910,2125,2125,2125,2125,23120
|
|
20231211,152900,3183630910,2130,2130,2130,2130,0
|
|
20231211,152800,3183630910,2130,2130,2130,2130,0
|
|
20231211,152700,3183630910,2130,2130,2130,2130,0
|
|
20231211,152600,3183630910,2130,2130,2130,2130,0
|
|
20231211,152500,3183630910,2130,2130,2130,2130,0
|
|
20231211,152400,3183630910,2130,2130,2130,2130,0
|
|
20231211,152300,3183630910,2130,2130,2130,2130,0
|
|
20231211,152200,3183630910,2130,2130,2130,2130,0
|
|
20231211,152100,3183630910,2130,2130,2130,2130,0
|
|
20231211,152000,3183630910,2130,2130,2130,2130,0
|
|
20231211,151900,3183630910,2130,2130,2130,2130,2749
|
|
20231211,151800,3177775540,2130,2130,2130,2120,2046
|
|
20231211,151700,3173428730,2130,2130,2130,2120,26278
|
|
20231211,151600,3117586355,2130,2130,2130,2125,2644
|
|
20231211,151500,3111965515,2130,2130,2130,2125,2646
|
|
20231211,151400,3106341900,2125,2130,2130,2125,8720
|
|
20231211,151300,3087792285,2130,2130,2130,2125,1404
|
|
20231211,151200,3084806430,2125,2130,2130,2125,6562
|
|
20231211,151100,3070859660,2130,2130,2130,2125,2161
|
|
20231211,151000,3066267270,2130,2125,2130,2125,3342
|
|
20231211,150900,3059165395,2125,2130,2130,2125,87
|
|
20231211,150800,3058980515,2130,2125,2130,2125,22232
|
|
20231211,150700,3011737015,2125,2130,2130,2125,578
|
|
20231211,150600,3010507270,2130,2125,2130,2125,1241
|
|
20231211,150500,3007868440,2130,2130,2130,2125,443
|
|
20231211,150400,3006925595,2130,2130,2130,2125,4100
|
|
20231211,150300,2998192600,2130,2130,2130,2130,11418
|
|
20231211,150200,2973872260,2135,2135,2135,2135,2627
|
|
20231211,150100,2968263615,2135,2135,2135,2135,2001
|
|
20231211,150000,2963991480,2135,2130,2135,2130,387
|
|
20231211,145900,2963166315,2135,2130,2135,2130,4541
|
|
20231211,145800,2953493485,2135,2135,2135,2135,4
|
|
20231211,145700,2953484945,2135,2130,2135,2130,126
|
|
20231211,145600,2953216035,2130,2135,2135,2130,5115
|
|
20231211,145500,2942316065,2135,2130,2135,2130,2473
|
|
20231211,145400,2937048475,2130,2130,2130,2130,5690
|
|
20231211,145300,2924928775,2135,2140,2140,2135,1135
|
|
20231211,145200,2922505540,2135,2135,2135,2135,2885
|
|
20231211,145100,2916346065,2140,2135,2140,2135,31
|
|
20231211,145000,2916279825,2135,2135,2140,2135,1054
|
|
20231211,144900,2914026785,2135,2140,2140,2135,141
|
|
20231211,144800,2913725245,2135,2135,2135,2135,2595
|
|
20231211,144700,2908184920,2140,2140,2140,2140,35
|
|
20231211,144600,2908110020,2140,2140,2140,2135,431
|
|
20231211,144500,2907188630,2140,2140,2140,2140,2426
|
|
20231211,144400,2901996990,2140,2135,2140,2135,511
|
|
20231211,144300,2900903505,2135,2135,2135,2130,3776
|
|
20231211,144200,2892853100,2135,2135,2135,2135,211
|
|
20231211,144100,2892402615,2135,2135,2135,2135,0
|
|
20231211,144000,2892402615,2135,2135,2135,2135,26
|
|
20231211,143900,2892347105,2135,2135,2135,2135,6238
|
|
20231211,143800,2879028975,2135,2135,2135,2135,1
|
|
20231211,143700,2879026840,2135,2135,2135,2135,0
|
|
20231211,143600,2879026840,2135,2135,2135,2135,520
|
|
20231211,143500,2877916640,2135,2135,2135,2135,1364
|
|
20231211,143400,2875004500,2135,2140,2140,2135,1906
|
|
20231211,143300,2870925665,2135,2135,2135,2135,13834
|
|
20231211,143200,2841390075,2135,2135,2135,2135,453
|
|
20231211,143100,2840422920,2135,2135,2135,2135,2000
|
|
20231211,143000,2836152920,2135,2135,2135,2135,1
|
|
20231211,142900,2836150785,2135,2135,2135,2130,3851
|
|
20231211,142800,2827944860,2135,2135,2135,2130,2973
|
|
20231211,142700,2821601865,2135,2130,2135,2130,2461
|
|
20231211,142600,2816347760,2130,2130,2130,2130,60
|
|
20231211,142500,2816219960,2130,2130,2130,2130,803
|
|
20231211,142400,2814509570,2130,2130,2130,2130,4964
|
|
20231211,142300,2803936250,2125,2125,2125,2125,212
|
|
20231211,142200,2803485750,2125,2125,2125,2125,2232
|
|
20231211,142100,2798742750,2125,2125,2125,2125,967
|
|
20231211,142000,2796687875,2125,2125,2125,2125,4620
|
|
20231211,141900,2786870375,2130,2125,2130,2125,53
|
|
20231211,141800,2786757500,2130,2130,2130,2130,5
|
|
20231211,141700,2786746850,2125,2125,2125,2125,210
|
|
20231211,141600,2786300600,2125,2125,2125,2125,300
|
|
20231211,141500,2785663100,2125,2125,2125,2125,5000
|
|
20231211,141400,2775038100,2125,2125,2125,2125,2342
|
|
20231211,141300,2770061350,2130,2130,2130,2130,50
|
|
20231211,141200,2769954850,2130,2125,2130,2125,2001
|
|
20231211,141100,2765702720,2130,2130,2130,2130,300
|
|
20231211,141000,2765063720,2130,2125,2130,2125,615
|
|
20231211,140900,2763754345,2130,2125,2130,2125,757
|
|
20231211,140800,2762142100,2125,2125,2125,2125,2666
|
|
20231211,140700,2756476850,2130,2130,2130,2125,106
|
|
20231211,140600,2756251075,2130,2130,2130,2130,1
|
|
20231211,140500,2756248945,2125,2130,2135,2125,4112
|
|
20231211,140400,2747490595,2130,2130,2130,2125,2017
|
|
20231211,140300,2743198385,2130,2130,2130,2125,3051
|
|
20231211,140200,2736699760,2130,2125,2130,2125,1801
|
|
20231211,140100,2732872630,2125,2130,2130,2125,964
|
|
20231211,140000,2730822315,2125,2125,2125,2125,3649
|
|
20231211,135900,2723068190,2130,2130,2130,2130,101
|
|
20231211,135800,2722853060,2130,2130,2130,2130,1
|
|
20231211,135700,2722850930,2130,2130,2130,2130,1135
|
|
20231211,135600,2720433380,2125,2125,2125,2125,200
|
|
20231211,135500,2720008380,2130,2130,2130,2130,472
|
|
20231211,135400,2719003020,2130,2130,2130,2130,20
|
|
20231211,135300,2718960420,2125,2130,2130,2125,22
|
|
20231211,135200,2718913665,2130,2130,2130,2125,1557
|
|
20231211,135100,2715603255,2125,2125,2125,2125,87
|
|
20231211,135000,2715418380,2125,2125,2125,2125,349
|
|
20231211,134900,2714676755,2125,2125,2130,2125,1338
|
|
20231211,134800,2711833255,2130,2130,2130,2130,801
|
|
20231211,134700,2710127125,2130,2125,2130,2125,651
|
|
20231211,134600,2708740745,2125,2130,2130,2125,697
|
|
20231211,134500,2707257115,2130,2130,2130,2130,23
|
|
20231211,134400,2707208125,2125,2130,2130,2125,1001
|
|
20231211,134300,2705080995,2125,2130,2130,2125,679
|
|
20231211,134200,2703636085,2130,2130,2130,2130,5
|
|
20231211,134100,2703625435,2125,2130,2130,2125,622
|
|
20231211,134000,2702303075,2130,2130,2130,2130,300
|
|
20231211,133900,2701664075,2130,2130,2130,2130,10
|
|
20231211,133800,2701642775,2130,2130,2130,2125,2114
|
|
20231211,133700,2697141955,2130,2125,2130,2125,208
|
|
20231211,133600,2696699950,2125,2125,2125,2125,0
|
|
20231211,133500,2696699950,2125,2125,2130,2125,10038
|
|
20231211,133400,2675369125,2130,2130,2130,2130,364
|
|
20231211,133300,2674593805,2125,2125,2125,2125,121
|
|
20231211,133200,2674336680,2125,2125,2125,2125,0
|
|
20231211,133100,2674336680,2125,2125,2125,2125,2197
|
|
20231211,133000,2669668055,2125,2125,2125,2125,1831
|
|
20231211,132900,2665777180,2125,2125,2125,2125,1727
|
|
20231211,132800,2662107305,2125,2125,2125,2125,31
|
|
20231211,132700,2662041430,2125,2125,2125,2125,102
|
|
20231211,132600,2661824680,2130,2130,2130,2130,0
|
|
20231211,132500,2661824680,2130,2130,2130,2130,0
|
|
20231211,132400,2661824680,2130,2130,2130,2130,358
|
|
20231211,132300,2661062140,2130,2130,2130,2130,0
|
|
20231211,132200,2661062140,2130,2120,2130,2120,10308
|
|
20231211,132100,2639156810,2120,2120,2120,2120,19172
|
|
20231211,132000,2598512170,2120,2125,2125,2120,4401
|
|
20231211,131900,2589177050,2125,2120,2125,2120,676
|
|
20231211,131800,2587741425,2125,2125,2125,2120,224
|
|
20231211,131700,2587265675,2120,2125,2125,2120,693
|
|
20231211,131600,2585796480,2120,2125,2125,2120,13630
|
|
20231211,131500,2556898360,2120,2125,2125,2120,414
|
|
20231211,131400,2556020310,2125,2125,2125,2120,3250
|
|
20231211,131300,2549130090,2120,2125,2125,2120,3823
|
|
20231211,131200,2541017320,2125,2120,2125,2120,70
|
|
20231211,131100,2540868870,2120,2125,2125,2120,5174
|
|
20231211,131000,2529898875,2120,2120,2125,2120,6822
|
|
20231211,130900,2515434880,2125,2120,2125,2120,1153
|
|
20231211,130800,2512985920,2125,2125,2125,2125,6562
|
|
20231211,130700,2499041670,2125,2125,2135,2125,6780
|
|
20231211,130600,2484624670,2130,2125,2130,2125,2699
|
|
20231211,130500,2478883920,2130,2125,2130,2125,7804
|
|
20231211,130400,2462298995,2130,2125,2130,2125,4153
|
|
20231211,130300,2453460160,2130,2130,2130,2130,19559
|
|
20231211,130200,2411799490,2130,2135,2135,2130,1960
|
|
20231211,130100,2407615690,2130,2135,2135,2130,1646
|
|
20231211,130000,2404104410,2135,2135,2135,2135,1022
|
|
20231211,125900,2401922440,2135,2135,2135,2135,0
|
|
20231211,125800,2401922440,2135,2135,2135,2135,814
|
|
20231211,125700,2400184550,2135,2140,2140,2135,51
|
|
20231211,125600,2400075660,2135,2135,2135,2135,16293
|
|
20231211,125500,2365290105,2135,2135,2135,2135,1
|
|
20231211,125400,2365287970,2135,2135,2135,2130,456
|
|
20231211,125300,2364316660,2135,2135,2135,2135,12
|
|
20231211,125200,2364291040,2130,2130,2135,2130,596
|
|
20231211,125100,2363021510,2135,2135,2135,2135,0
|
|
20231211,125000,2363021510,2135,2130,2135,2130,74
|
|
20231211,124900,2362863535,2130,2135,2135,2130,37
|
|
20231211,124800,2362784590,2135,2135,2135,2130,4083
|
|
20231211,124700,2354080350,2135,2135,2135,2135,1932
|
|
20231211,124600,2349955530,2135,2135,2135,2135,856
|
|
20231211,124500,2348127970,2135,2135,2135,2135,79
|
|
20231211,124400,2347959305,2135,2135,2135,2135,2573
|
|
20231211,124300,2342465950,2135,2130,2135,2130,5034
|
|
20231211,124200,2331743505,2135,2135,2135,2135,1926
|
|
20231211,124100,2327631495,2140,2140,2140,2140,1
|
|
20231211,124000,2327629355,2135,2135,2135,2135,0
|
|
20231211,123900,2327629355,2135,2135,2135,2135,101
|
|
20231211,123800,2327413720,2135,2135,2135,2135,1508
|
|
20231211,123700,2324194140,2135,2130,2135,2130,3960
|
|
20231211,123600,2315754335,2135,2135,2135,2130,693
|
|
20231211,123500,2314277095,2130,2135,2135,2130,320
|
|
20231211,123400,2313593900,2135,2130,2135,2130,4671
|
|
20231211,123300,2303644665,2130,2135,2135,2130,829
|
|
20231211,123200,2301876390,2135,2135,2135,2135,555
|
|
20231211,123100,2300691465,2130,2130,2135,2130,502
|
|
20231211,123000,2299622200,2130,2130,2130,2130,4351
|
|
20231211,122900,2290354570,2135,2135,2135,2135,130
|
|
20231211,122800,2290077020,2135,2135,2135,2135,496
|
|
20231211,122700,2289018060,2135,2135,2135,2135,800
|
|
20231211,122600,2287310060,2135,2135,2135,2135,56
|
|
20231211,122500,2287190500,2135,2135,2135,2135,10
|
|
20231211,122400,2287169150,2135,2135,2135,2135,55
|
|
20231211,122300,2287051725,2135,2135,2135,2135,552
|
|
20231211,122200,2285873205,2135,2135,2135,2135,2519
|
|
20231211,122100,2280495140,2140,2140,2140,2140,75
|
|
20231211,122000,2280334640,2140,2140,2140,2140,10
|
|
20231211,121900,2280313240,2140,2140,2140,2140,5
|
|
20231211,121800,2280302540,2135,2135,2135,2135,2454
|
|
20231211,121700,2275063250,2135,2135,2135,2130,1803
|
|
20231211,121600,2271213895,2135,2135,2135,2135,366
|
|
20231211,121500,2270432485,2135,2135,2135,2135,814
|
|
20231211,121400,2268694595,2135,2135,2135,2130,17518
|
|
20231211,121300,2231296725,2135,2145,2145,2135,252
|
|
20231211,121200,2230758685,2145,2135,2145,2135,719
|
|
20231211,121100,2229219945,2145,2140,2145,2135,1329
|
|
20231211,121000,2226380475,2135,2140,2145,2135,825
|
|
20231211,120900,2224617620,2140,2140,2140,2140,640
|
|
20231211,120800,2223248020,2140,2140,2140,2140,1886
|
|
20231211,120700,2219211980,2140,2135,2145,2135,4729
|
|
20231211,120600,2209092685,2140,2140,2140,2140,6500
|
|
20231211,120500,2195182685,2140,2140,2140,2140,5000
|
|
20231211,120400,2184482685,2135,2140,2140,2135,763
|
|
20231211,120300,2182853180,2135,2140,2140,2135,4536
|
|
20231211,120200,2173150645,2145,2140,2145,2140,517
|
|
20231211,120100,2172044260,2140,2145,2145,2140,673
|
|
20231211,120000,2170604035,2140,2140,2140,2140,90
|
|
20231211,115900,2170411435,2140,2145,2150,2140,1933
|
|
20231211,115800,2166261585,2145,2140,2145,2140,427
|
|
20231211,115700,2165346295,2140,2140,2140,2140,2094
|
|
20231211,115600,2160865135,2145,2145,2145,2145,23
|
|
20231211,115500,2160815800,2145,2140,2145,2140,1001
|
|
20231211,115400,2158673655,2140,2150,2150,2140,279
|
|
20231211,115300,2158076585,2145,2145,2150,2145,1372
|
|
20231211,115200,2155133640,2145,2140,2145,2140,67
|
|
20231211,115100,2154989975,2140,2140,2140,2140,5
|
|
20231211,115000,2154979275,2140,2140,2140,2140,11
|
|
20231211,114900,2154955735,2145,2140,2145,2140,138
|
|
20231211,114800,2154660160,2140,2135,2140,2135,3276
|
|
20231211,114700,2147649545,2135,2135,2140,2135,1175
|
|
20231211,114600,2145139910,2140,2135,2140,2135,61
|
|
20231211,114500,2145009395,2135,2140,2140,2135,6736
|
|
20231211,114400,2130606445,2140,2140,2140,2140,21039
|
|
20231211,114300,2085582985,2140,2140,2140,2140,10719
|
|
20231211,114200,2062644325,2145,2145,2145,2145,520
|
|
20231211,114100,2061528925,2145,2145,2145,2145,7
|
|
20231211,114000,2061513910,2145,2145,2145,2145,21
|
|
20231211,113900,2061468865,2140,2145,2145,2140,1231
|
|
20231211,113800,2058832370,2145,2145,2145,2145,7289
|
|
20231211,113700,2043197465,2145,2145,2145,2145,2240
|
|
20231211,113600,2038392665,2145,2150,2150,2145,10
|
|
20231211,113500,2038371190,2150,2150,2150,2145,149
|
|
20231211,113400,2038051095,2150,2150,2150,2145,1533
|
|
20231211,113300,2034755150,2150,2150,2150,2145,5740
|
|
20231211,113200,2022432810,2145,2150,2150,2145,10241
|
|
20231211,113100,2000455810,2150,2150,2150,2150,100
|
|
20231211,113000,2000240810,2150,2145,2150,2140,20499
|
|
20231211,112900,1956359700,2145,2145,2145,2145,700
|
|
20231211,112800,1954858200,2145,2145,2145,2145,1478
|
|
20231211,112700,1951687890,2145,2145,2145,2145,780
|
|
20231211,112600,1950014790,2145,2145,2145,2145,9601
|
|
20231211,112500,1929420645,2145,2140,2145,2140,956
|
|
20231211,112400,1927370275,2145,2145,2145,2145,262
|
|
20231211,112300,1926808285,2145,2145,2145,2145,5619
|
|
20231211,112200,1914755530,2145,2145,2145,2145,2227
|
|
20231211,112100,1909978615,2145,2150,2150,2145,759
|
|
20231211,112000,1908350160,2150,2150,2150,2150,0
|
|
20231211,111900,1908350160,2150,2150,2150,2145,1552
|
|
20231211,111800,1905013370,2150,2150,2150,2150,2
|
|
20231211,111700,1905009070,2150,2150,2150,2150,110
|
|
20231211,111600,1904772570,2150,2145,2150,2145,260
|
|
20231211,111500,1904214820,2150,2150,2150,2150,510
|
|
20231211,111400,1903118320,2145,2145,2145,2145,2532
|
|
20231211,111300,1897687180,2145,2145,2145,2145,1875
|
|
20231211,111200,1893665305,2150,2150,2150,2150,0
|
|
20231211,111100,1893665305,2150,2150,2150,2145,1101
|
|
20231211,111000,1891300655,2150,2145,2150,2145,3607
|
|
20231211,110900,1883562640,2145,2145,2145,2145,400
|
|
20231211,110800,1882704640,2145,2150,2150,2145,1791
|
|
20231211,110700,1878860620,2150,2150,2150,2145,2662
|
|
20231211,110600,1873138325,2150,2150,2150,2145,2011
|
|
20231211,110500,1868814710,2150,2145,2150,2145,1181
|
|
20231211,110400,1866275660,2145,2145,2145,2145,1683
|
|
20231211,110300,1862665625,2145,2150,2150,2145,199
|
|
20231211,110200,1862238270,2150,2150,2150,2150,2007
|
|
20231211,110100,1857923220,2150,2150,2150,2150,1316
|
|
20231211,110000,1855093820,2150,2150,2150,2150,94
|
|
20231211,105900,1854891720,2150,2150,2150,2150,2
|
|
20231211,105800,1854887420,2150,2150,2150,2150,10
|
|
20231211,105700,1854865920,2145,2145,2150,2145,164
|
|
20231211,105600,1854514135,2145,2150,2150,2145,81
|
|
20231211,105500,1854340145,2150,2150,2150,2150,201
|
|
20231211,105400,1853907995,2150,2145,2150,2145,501
|
|
20231211,105300,1852833345,2150,2150,2150,2150,6500
|
|
20231211,105200,1838858345,2145,2145,2145,2145,843
|
|
20231211,105100,1837050110,2150,2145,2150,2145,1262
|
|
20231211,105000,1834343015,2140,2145,2145,2140,4192
|
|
20231211,104900,1825358265,2145,2145,2145,2145,616
|
|
20231211,104800,1824036945,2145,2150,2150,2145,2010
|
|
20231211,104700,1819719985,2150,2145,2150,2145,342
|
|
20231211,104600,1818985235,2145,2150,2150,2145,2800
|
|
20231211,104500,1812979230,2145,2145,2145,2145,2661
|
|
20231211,104400,1807271385,2145,2150,2150,2145,334
|
|
20231211,104300,1806553795,2140,2145,2145,2140,1200
|
|
20231211,104200,1803980295,2145,2145,2145,2145,3619
|
|
20231211,104100,1796217540,2140,2145,2150,2140,981
|
|
20231211,104000,1794116090,2140,2145,2150,2140,15109
|
|
20231211,103900,1761729905,2145,2145,2150,2145,2727
|
|
20231211,103800,1755880480,2140,2140,2145,2140,10301
|
|
20231211,103700,1733787910,2145,2150,2150,2145,552
|
|
20231211,103600,1732601980,2150,2140,2150,2140,2700
|
|
20231211,103500,1726799980,2140,2145,2145,2140,18778
|
|
20231211,103400,1686521670,2145,2150,2150,2145,1524
|
|
20231211,103300,1683252145,2150,2155,2155,2150,14712
|
|
20231211,103200,1651604825,2150,2150,2150,2150,668
|
|
20231211,103100,1650168625,2155,2150,2160,2150,15172
|
|
20231211,103000,1617493955,2155,2155,2155,2155,276
|
|
20231211,102900,1616899175,2155,2155,2155,2155,1255
|
|
20231211,102800,1614194650,2155,2155,2155,2150,3378
|
|
20231211,102700,1606915075,2155,2150,2155,2150,692
|
|
20231211,102600,1605423835,2150,2155,2155,2150,4378
|
|
20231211,102500,1595989400,2155,2150,2155,2150,4013
|
|
20231211,102400,1587355235,2155,2145,2155,2145,24221
|
|
20231211,102300,1535284965,2145,2145,2145,2145,13
|
|
20231211,102200,1535257080,2140,2140,2145,2140,1079
|
|
20231211,102100,1532947970,2145,2150,2150,2145,5365
|
|
20231211,102000,1521439795,2150,2150,2150,2145,3222
|
|
20231211,101900,1514528045,2150,2145,2150,2145,1112
|
|
20231211,101800,1512140505,2150,2150,2150,2145,4842
|
|
20231211,101700,1501754385,2150,2145,2150,2145,1710
|
|
20231211,101600,1498086270,2145,2145,2145,2145,0
|
|
20231211,101500,1498086270,2145,2145,2150,2145,3430
|
|
20231211,101400,1490723530,2145,2150,2150,2145,2480
|
|
20231211,101300,1485403895,2145,2145,2145,2145,1005
|
|
20231211,101200,1483248170,2145,2145,2145,2145,1000
|
|
20231211,101100,1481103170,2145,2145,2150,2145,4966
|
|
20231211,101000,1470450850,2150,2145,2150,2145,250
|
|
20231211,100900,1469914350,2150,2145,2150,2145,4795
|
|
20231211,100800,1459629070,2145,2150,2150,2145,2918
|
|
20231211,100700,1453369935,2145,2145,2145,2140,1595
|
|
20231211,100600,1449949075,2145,2145,2145,2145,761
|
|
20231211,100500,1448316730,2145,2140,2145,2140,4236
|
|
20231211,100400,1439244690,2140,2140,2140,2140,400
|
|
20231211,100300,1438388690,2140,2140,2140,2140,865
|
|
20231211,100200,1436537590,2140,2140,2145,2140,5953
|
|
20231211,100100,1423788170,2140,2140,2140,2140,5141
|
|
20231211,100000,1412786430,2145,2145,2145,2145,55
|
|
20231211,095900,1412668455,2145,2145,2145,2145,4600
|
|
20231211,095800,1402801455,2145,2145,2145,2145,529
|
|
20231211,095700,1401666750,2145,2145,2145,2140,1966
|
|
20231211,095600,1397449685,2140,2140,2140,2135,2474
|
|
20231211,095500,1392155830,2140,2135,2140,2135,542
|
|
20231211,095400,1390998655,2140,2140,2140,2135,200
|
|
20231211,095300,1390571630,2140,2145,2145,2135,5684
|
|
20231211,095200,1378406570,2145,2145,2145,2145,11402
|
|
20231211,095100,1353949280,2145,2150,2155,2145,3068
|
|
20231211,095000,1347357895,2150,2150,2155,2150,2561
|
|
20231211,094900,1341846910,2150,2150,2155,2150,10483
|
|
20231211,094800,1319275550,2150,2150,2150,2150,4921
|
|
20231211,094700,1308695400,2150,2150,2150,2145,1820
|
|
20231211,094600,1304782450,2150,2150,2150,2145,2901
|
|
20231211,094500,1298554300,2145,2140,2145,2140,1713
|
|
20231211,094400,1294880025,2140,2145,2145,2140,1215
|
|
20231211,094300,1292275350,2145,2145,2150,2140,1583
|
|
20231211,094200,1288880045,2145,2155,2155,2145,13544
|
|
20231211,094100,1259815900,2155,2150,2155,2150,3786
|
|
20231211,094000,1251666820,2155,2140,2155,2135,34667
|
|
20231211,093900,1177202045,2135,2140,2140,2135,8878
|
|
20231211,093800,1158203430,2145,2140,2145,2140,4222
|
|
20231211,093700,1149157545,2135,2145,2145,2135,2710
|
|
20231211,093600,1143363955,2145,2135,2145,2135,9948
|
|
20231211,093500,1122082055,2130,2135,2135,2130,86
|
|
20231211,093400,1121898450,2130,2130,2135,2130,6495
|
|
20231211,093300,1108061600,2135,2140,2140,2135,4927
|
|
20231211,093200,1097542240,2140,2140,2140,2135,3451
|
|
20231211,093100,1090161100,2135,2130,2135,2130,4666
|
|
20231211,093000,1080204720,2130,2130,2135,2125,12472
|
|
20231211,092900,1053640855,2130,2135,2135,2130,7831
|
|
20231211,092800,1036933270,2135,2145,2145,2135,2307
|
|
20231211,092700,1032003165,2145,2140,2145,2140,9062
|
|
20231211,092600,1012584300,2140,2140,2145,2135,6087
|
|
20231211,092500,999558980,2140,2140,2140,2135,15117
|
|
20231211,092400,967238385,2140,2150,2150,2135,5508
|
|
20231211,092300,955451730,2150,2145,2150,2140,26106
|
|
20231211,092200,899532965,2140,2150,2150,2140,4897
|
|
20231211,092100,889049390,2150,2145,2150,2140,6338
|
|
20231211,092000,875480735,2145,2150,2150,2140,5156
|
|
20231211,091900,864440110,2150,2145,2150,2140,18275
|
|
20231211,091800,825265125,2145,2150,2150,2140,3420
|
|
20231211,091700,817942645,2150,2135,2150,2135,9628
|
|
20231211,091600,797333175,2135,2145,2150,2135,11216
|
|
20231211,091500,773347355,2145,2150,2150,2145,6525
|
|
20231211,091400,759343650,2150,2150,2155,2145,4225
|
|
20231211,091300,750259830,2150,2150,2155,2145,2218
|
|
20231211,091200,745492560,2150,2155,2155,2150,3930
|
|
20231211,091100,737035600,2155,2150,2160,2150,7379
|
|
20231211,091000,721140740,2150,2150,2155,2140,12754
|
|
20231211,090900,693672280,2145,2155,2155,2140,8913
|
|
20231211,090800,674553260,2150,2150,2155,2150,15562
|
|
20231211,090700,641083200,2155,2155,2160,2150,21425
|
|
20231211,090600,594886295,2160,2150,2160,2145,41382
|
|
20231211,090500,505769845,2150,2135,2150,2135,25488
|
|
20231211,090400,451171820,2135,2140,2145,2135,10225
|
|
20231211,090300,429291105,2135,2145,2145,2135,8576
|
|
20231211,090200,410912615,2145,2130,2145,2125,35674
|
|
20231211,090100,334691870,2135,2120,2140,2120,46588
|
|
20231211,090000,235382965,2115,2110,2130,2105,107993
|