594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,185000,2933123945,2130,2130,2130,2130,0
|
|
20231212,184900,2933123945,2130,2130,2130,2130,0
|
|
20231212,184800,2933123945,2130,2130,2130,2130,0
|
|
20231212,184700,2933123945,2130,2130,2130,2130,0
|
|
20231212,184600,2933123945,2130,2130,2130,2130,0
|
|
20231212,184500,2933123945,2130,2130,2130,2130,0
|
|
20231212,184400,2933123945,2130,2130,2130,2130,0
|
|
20231212,184300,2933123945,2130,2130,2130,2130,0
|
|
20231212,184200,2933123945,2130,2130,2130,2130,0
|
|
20231212,184100,2933123945,2130,2130,2130,2130,0
|
|
20231212,184000,2933123945,2130,2130,2130,2130,0
|
|
20231212,183900,2933123945,2130,2130,2130,2130,0
|
|
20231212,183800,2933123945,2130,2130,2130,2130,0
|
|
20231212,183700,2933123945,2130,2130,2130,2130,0
|
|
20231212,183600,2933123945,2130,2130,2130,2130,0
|
|
20231212,183500,2933123945,2130,2130,2130,2130,0
|
|
20231212,183400,2933123945,2130,2130,2130,2130,0
|
|
20231212,183300,2933123945,2130,2130,2130,2130,0
|
|
20231212,183200,2933123945,2130,2130,2130,2130,0
|
|
20231212,183100,2933123945,2130,2130,2130,2130,0
|
|
20231212,183000,2933123945,2130,2130,2130,2130,0
|
|
20231212,182900,2933123945,2130,2130,2130,2130,0
|
|
20231212,182800,2933123945,2130,2130,2130,2130,0
|
|
20231212,182700,2933123945,2130,2130,2130,2130,0
|
|
20231212,182600,2933123945,2130,2130,2130,2130,0
|
|
20231212,182500,2933123945,2130,2130,2130,2130,0
|
|
20231212,182400,2933123945,2130,2130,2130,2130,0
|
|
20231212,182300,2933123945,2130,2130,2130,2130,0
|
|
20231212,182200,2933123945,2130,2130,2130,2130,0
|
|
20231212,182100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,182000,2933123945,2130,2130,2130,2130,0
|
|
20231212,181900,2933123945,2130,2130,2130,2130,0
|
|
20231212,181800,2933123945,2130,2130,2130,2130,0
|
|
20231212,181700,2933123945,2130,2130,2130,2130,0
|
|
20231212,181600,2933123945,2130,2130,2130,2130,0
|
|
20231212,181500,2933123945,2130,2130,2130,2130,0
|
|
20231212,181400,2933123945,2130,2130,2130,2130,0
|
|
20231212,181300,2933123945,2130,2130,2130,2130,0
|
|
20231212,181200,2933123945,2130,2130,2130,2130,0
|
|
20231212,181100,2933123945,2130,2130,2130,2130,0
|
|
20231212,181000,2933123945,2130,2130,2130,2130,0
|
|
20231212,180900,2933123945,2130,2130,2130,2130,0
|
|
20231212,180800,2933123945,2130,2130,2130,2130,0
|
|
20231212,180700,2933123945,2130,2130,2130,2130,0
|
|
20231212,180600,2933123945,2130,2130,2130,2130,0
|
|
20231212,180500,2933123945,2130,2130,2130,2130,0
|
|
20231212,180400,2933123945,2130,2130,2130,2130,0
|
|
20231212,180300,2933123945,2130,2130,2130,2130,0
|
|
20231212,180200,2933123945,2130,2130,2130,2130,0
|
|
20231212,180100,2933123945,2130,2130,2130,2130,0
|
|
20231212,180000,2933123945,2130,2130,2130,2130,0
|
|
20231212,175900,2933123945,2130,2130,2130,2130,0
|
|
20231212,175800,2933123945,2130,2130,2130,2130,0
|
|
20231212,175700,2933123945,2130,2130,2130,2130,0
|
|
20231212,175600,2933123945,2130,2130,2130,2130,0
|
|
20231212,175500,2933123945,2130,2130,2130,2130,0
|
|
20231212,175400,2933123945,2130,2130,2130,2130,0
|
|
20231212,175300,2933123945,2130,2130,2130,2130,0
|
|
20231212,175200,2933123945,2130,2130,2130,2130,0
|
|
20231212,175100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,175000,2933123945,2130,2130,2130,2130,0
|
|
20231212,174900,2933123945,2130,2130,2130,2130,0
|
|
20231212,174800,2933123945,2130,2130,2130,2130,0
|
|
20231212,174700,2933123945,2130,2130,2130,2130,0
|
|
20231212,174600,2933123945,2130,2130,2130,2130,0
|
|
20231212,174500,2933123945,2130,2130,2130,2130,0
|
|
20231212,174400,2933123945,2130,2130,2130,2130,0
|
|
20231212,174300,2933123945,2130,2130,2130,2130,0
|
|
20231212,174200,2933123945,2130,2130,2130,2130,0
|
|
20231212,174100,2933123945,2130,2130,2130,2130,0
|
|
20231212,174000,2933123945,2130,2130,2130,2130,0
|
|
20231212,173900,2933123945,2130,2130,2130,2130,0
|
|
20231212,173800,2933123945,2130,2130,2130,2130,0
|
|
20231212,173700,2933123945,2130,2130,2130,2130,0
|
|
20231212,173600,2933123945,2130,2130,2130,2130,0
|
|
20231212,173500,2933123945,2130,2130,2130,2130,0
|
|
20231212,173400,2933123945,2130,2130,2130,2130,0
|
|
20231212,173300,2933123945,2130,2130,2130,2130,0
|
|
20231212,173200,2933123945,2130,2130,2130,2130,0
|
|
20231212,173100,2933123945,2130,2130,2130,2130,0
|
|
20231212,173000,2933123945,2130,2130,2130,2130,0
|
|
20231212,172900,2933123945,2130,2130,2130,2130,0
|
|
20231212,172800,2933123945,2130,2130,2130,2130,0
|
|
20231212,172700,2933123945,2130,2130,2130,2130,0
|
|
20231212,172600,2933123945,2130,2130,2130,2130,0
|
|
20231212,172500,2933123945,2130,2130,2130,2130,0
|
|
20231212,172400,2933123945,2130,2130,2130,2130,0
|
|
20231212,172300,2933123945,2130,2130,2130,2130,0
|
|
20231212,172200,2933123945,2130,2130,2130,2130,0
|
|
20231212,172100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,172000,2933123945,2130,2130,2130,2130,0
|
|
20231212,171900,2933123945,2130,2130,2130,2130,0
|
|
20231212,171800,2933123945,2130,2130,2130,2130,0
|
|
20231212,171700,2933123945,2130,2130,2130,2130,0
|
|
20231212,171600,2933123945,2130,2130,2130,2130,0
|
|
20231212,171500,2933123945,2130,2130,2130,2130,0
|
|
20231212,171400,2933123945,2130,2130,2130,2130,0
|
|
20231212,171300,2933123945,2130,2130,2130,2130,0
|
|
20231212,171200,2933123945,2130,2130,2130,2130,0
|
|
20231212,171100,2933123945,2130,2130,2130,2130,0
|
|
20231212,171000,2933123945,2130,2130,2130,2130,0
|
|
20231212,170900,2933123945,2130,2130,2130,2130,0
|
|
20231212,170800,2933123945,2130,2130,2130,2130,0
|
|
20231212,170700,2933123945,2130,2130,2130,2130,0
|
|
20231212,170600,2933123945,2130,2130,2130,2130,0
|
|
20231212,170500,2933123945,2130,2130,2130,2130,0
|
|
20231212,170400,2933123945,2130,2130,2130,2130,0
|
|
20231212,170300,2933123945,2130,2130,2130,2130,0
|
|
20231212,170200,2933123945,2130,2130,2130,2130,0
|
|
20231212,170100,2933123945,2130,2130,2130,2130,0
|
|
20231212,170000,2933123945,2130,2130,2130,2130,0
|
|
20231212,165900,2933123945,2130,2130,2130,2130,0
|
|
20231212,165800,2933123945,2130,2130,2130,2130,0
|
|
20231212,165700,2933123945,2130,2130,2130,2130,0
|
|
20231212,165600,2933123945,2130,2130,2130,2130,0
|
|
20231212,165500,2933123945,2130,2130,2130,2130,0
|
|
20231212,165400,2933123945,2130,2130,2130,2130,0
|
|
20231212,165300,2933123945,2130,2130,2130,2130,0
|
|
20231212,165200,2933123945,2130,2130,2130,2130,0
|
|
20231212,165100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,165000,2933123945,2130,2130,2130,2130,0
|
|
20231212,164900,2933123945,2130,2130,2130,2130,0
|
|
20231212,164800,2933123945,2130,2130,2130,2130,0
|
|
20231212,164700,2933123945,2130,2130,2130,2130,0
|
|
20231212,164600,2933123945,2130,2130,2130,2130,0
|
|
20231212,164500,2933123945,2130,2130,2130,2130,0
|
|
20231212,164400,2933123945,2130,2130,2130,2130,0
|
|
20231212,164300,2933123945,2130,2130,2130,2130,0
|
|
20231212,164200,2933123945,2130,2130,2130,2130,0
|
|
20231212,164100,2933123945,2130,2130,2130,2130,0
|
|
20231212,164000,2933123945,2130,2130,2130,2130,0
|
|
20231212,163900,2933123945,2130,2130,2130,2130,0
|
|
20231212,163800,2933123945,2130,2130,2130,2130,0
|
|
20231212,163700,2933123945,2130,2130,2130,2130,0
|
|
20231212,163600,2933123945,2130,2130,2130,2130,0
|
|
20231212,163500,2933123945,2130,2130,2130,2130,0
|
|
20231212,163400,2933123945,2130,2130,2130,2130,0
|
|
20231212,163300,2933123945,2130,2130,2130,2130,0
|
|
20231212,163200,2933123945,2130,2130,2130,2130,0
|
|
20231212,163100,2933123945,2130,2130,2130,2130,0
|
|
20231212,163000,2933123945,2130,2130,2130,2130,0
|
|
20231212,162900,2933123945,2130,2130,2130,2130,0
|
|
20231212,162800,2933123945,2130,2130,2130,2130,0
|
|
20231212,162700,2933123945,2130,2130,2130,2130,0
|
|
20231212,162600,2933123945,2130,2130,2130,2130,0
|
|
20231212,162500,2933123945,2130,2130,2130,2130,0
|
|
20231212,162400,2933123945,2130,2130,2130,2130,0
|
|
20231212,162300,2933123945,2130,2130,2130,2130,0
|
|
20231212,162200,2933123945,2130,2130,2130,2130,0
|
|
20231212,162100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,162000,2933123945,2130,2130,2130,2130,0
|
|
20231212,161900,2933123945,2130,2130,2130,2130,0
|
|
20231212,161800,2933123945,2130,2130,2130,2130,0
|
|
20231212,161700,2933123945,2130,2130,2130,2130,0
|
|
20231212,161600,2933123945,2130,2130,2130,2130,0
|
|
20231212,161500,2933123945,2130,2130,2130,2130,0
|
|
20231212,161400,2933123945,2130,2130,2130,2130,0
|
|
20231212,161300,2933123945,2130,2130,2130,2130,0
|
|
20231212,161200,2933123945,2130,2130,2130,2130,0
|
|
20231212,161100,2933123945,2130,2130,2130,2130,0
|
|
20231212,161000,2933123945,2130,2130,2130,2130,0
|
|
20231212,160900,2933123945,2130,2130,2130,2130,0
|
|
20231212,160800,2933123945,2130,2130,2130,2130,0
|
|
20231212,160700,2933123945,2130,2130,2130,2130,0
|
|
20231212,160600,2933123945,2130,2130,2130,2130,0
|
|
20231212,160500,2933123945,2130,2130,2130,2130,0
|
|
20231212,160400,2933123945,2130,2130,2130,2130,0
|
|
20231212,160300,2933123945,2130,2130,2130,2130,0
|
|
20231212,160200,2933123945,2130,2130,2130,2130,0
|
|
20231212,160100,2933123945,2130,2130,2130,2130,0
|
|
20231212,160000,2933123945,2130,2130,2130,2130,0
|
|
20231212,155900,2933123945,2130,2130,2130,2130,0
|
|
20231212,155800,2933123945,2130,2130,2130,2130,0
|
|
20231212,155700,2933123945,2130,2130,2130,2130,0
|
|
20231212,155600,2933123945,2130,2130,2130,2130,0
|
|
20231212,155500,2933123945,2130,2130,2130,2130,0
|
|
20231212,155400,2933123945,2130,2130,2130,2130,0
|
|
20231212,155300,2933123945,2130,2130,2130,2130,0
|
|
20231212,155200,2933123945,2130,2130,2130,2130,0
|
|
20231212,155100,2933123945,2130,2130,2130,2130,34834
|
|
20231212,155000,2933123945,2130,2130,2130,2130,0
|
|
20231212,154900,2933123945,2130,2130,2130,2130,0
|
|
20231212,154800,2933123945,2130,2130,2130,2130,0
|
|
20231212,154700,2933123945,2130,2130,2130,2130,0
|
|
20231212,154600,2933123945,2130,2130,2130,2130,0
|
|
20231212,154500,2933123945,2130,2130,2130,2130,0
|
|
20231212,154400,2933123945,2130,2130,2130,2130,0
|
|
20231212,154300,2933123945,2130,2130,2130,2130,0
|
|
20231212,154200,2933123945,2130,2130,2130,2130,0
|
|
20231212,154100,2933123945,2130,2130,2130,2130,0
|
|
20231212,154000,2933123945,2130,2130,2130,2130,0
|
|
20231212,153900,2933123945,2130,2130,2130,2130,0
|
|
20231212,153800,2933123945,2130,2130,2130,2130,0
|
|
20231212,153700,2933123945,2130,2130,2130,2130,0
|
|
20231212,153600,2933123945,2130,2130,2130,2130,0
|
|
20231212,153500,2933123945,2130,2130,2130,2130,0
|
|
20231212,153400,2933123945,2130,2130,2130,2130,0
|
|
20231212,153300,2933123945,2130,2130,2130,2130,0
|
|
20231212,153200,2933123945,2130,2130,2130,2130,0
|
|
20231212,153100,2933123945,2130,2130,2130,2130,0
|
|
20231212,153000,2933123945,2130,2130,2130,2130,34834
|
|
20231212,152900,2858927525,2130,2130,2130,2130,0
|
|
20231212,152800,2858927525,2130,2130,2130,2130,0
|
|
20231212,152700,2858927525,2130,2130,2130,2130,0
|
|
20231212,152600,2858927525,2130,2130,2130,2130,0
|
|
20231212,152500,2858927525,2130,2130,2130,2130,0
|
|
20231212,152400,2858927525,2130,2130,2130,2130,0
|
|
20231212,152300,2858927525,2130,2130,2130,2130,0
|
|
20231212,152200,2858927525,2130,2130,2130,2130,0
|
|
20231212,152100,2858927525,2130,2130,2130,2130,0
|
|
20231212,152000,2858927525,2130,2130,2130,2130,0
|
|
20231212,151900,2858927525,2130,2125,2130,2125,4336
|
|
20231212,151800,2849712945,2125,2130,2130,2125,3295
|
|
20231212,151700,2842710455,2135,2125,2135,2125,4405
|
|
20231212,151600,2833338910,2130,2130,2135,2130,3658
|
|
20231212,151500,2825543115,2135,2130,2135,2130,709
|
|
20231212,151400,2824032895,2135,2130,2135,2130,473
|
|
20231212,151300,2823024805,2135,2130,2135,2130,2372
|
|
20231212,151200,2817969090,2130,2125,2130,2125,15278
|
|
20231212,151100,2785429450,2125,2120,2125,2120,31011
|
|
20231212,151000,2719589380,2120,2120,2120,2120,695
|
|
20231212,150900,2718115980,2120,2120,2120,2120,14884
|
|
20231212,150800,2686561900,2120,2125,2125,2120,3393
|
|
20231212,150700,2679365430,2120,2120,2120,2120,1120
|
|
20231212,150600,2676991030,2120,2120,2120,2120,8679
|
|
20231212,150500,2658591550,2120,2120,2120,2120,3579
|
|
20231212,150400,2651004070,2125,2125,2125,2120,688
|
|
20231212,150300,2649542270,2125,2120,2125,2120,2601
|
|
20231212,150200,2644028145,2125,2120,2125,2120,2510
|
|
20231212,150100,2638696895,2120,2125,2125,2120,503
|
|
20231212,150000,2637628275,2120,2125,2125,2120,7666
|
|
20231212,145900,2621338275,2120,2120,2120,2120,1
|
|
20231212,145800,2621336155,2120,2120,2120,2120,1053
|
|
20231212,145700,2619103795,2125,2125,2125,2125,599
|
|
20231212,145600,2617830920,2125,2125,2125,2125,4000
|
|
20231212,145500,2609330920,2125,2120,2125,2120,11
|
|
20231212,145400,2609307595,2120,2120,2120,2120,4305
|
|
20231212,145300,2600180995,2120,2125,2125,2120,640
|
|
20231212,145200,2598821695,2125,2125,2125,2120,2659
|
|
20231212,145100,2593171325,2125,2120,2125,2120,1813
|
|
20231212,145000,2589327700,2125,2120,2125,2120,24
|
|
20231212,144900,2589276815,2125,2120,2125,2120,7257
|
|
20231212,144800,2573858030,2125,2125,2125,2120,624
|
|
20231212,144700,2572535135,2120,2120,2125,2120,1278
|
|
20231212,144600,2569823700,2120,2125,2125,2120,2257
|
|
20231212,144500,2565028270,2125,2120,2125,2120,4
|
|
20231212,144400,2565019775,2125,2125,2125,2125,159
|
|
20231212,144300,2564681900,2125,2125,2125,2125,55
|
|
20231212,144200,2564565025,2120,2120,2120,2120,31
|
|
20231212,144100,2564499305,2120,2120,2120,2120,318
|
|
20231212,144000,2563825145,2125,2125,2125,2125,0
|
|
20231212,143900,2563825145,2125,2120,2125,2120,1150
|
|
20231212,143800,2561386895,2125,2120,2125,2120,1775
|
|
20231212,143700,2557622600,2125,2125,2125,2125,0
|
|
20231212,143600,2557622600,2125,2120,2125,2120,3150
|
|
20231212,143500,2550944595,2115,2120,2120,2115,11
|
|
20231212,143400,2550921325,2115,2120,2120,2115,301
|
|
20231212,143300,2550283955,2115,2115,2115,2115,10276
|
|
20231212,143200,2528550215,2115,2120,2120,2115,2728
|
|
20231212,143100,2522779980,2120,2115,2120,2115,122
|
|
20231212,143000,2522521575,2115,2115,2120,2115,671
|
|
20231212,142900,2521102210,2115,2120,2120,2115,301
|
|
20231212,142800,2520465095,2115,2115,2115,2115,1040
|
|
20231212,142700,2518265495,2115,2115,2115,2115,1173
|
|
20231212,142600,2515784600,2120,2120,2120,2120,301
|
|
20231212,142500,2515146480,2120,2120,2120,2120,312
|
|
20231212,142400,2514485040,2120,2115,2120,2115,1050
|
|
20231212,142300,2512259060,2125,2125,2125,2125,50
|
|
20231212,142200,2512152810,2125,2125,2125,2125,2
|
|
20231212,142100,2512148560,2125,2115,2125,2115,51
|
|
20231212,142000,2512040685,2125,2120,2130,2120,20003
|
|
20231212,141900,2469565635,2120,2115,2120,2115,3210
|
|
20231212,141800,2462776480,2115,2110,2115,2110,1192
|
|
20231212,141700,2460261355,2110,2110,2110,2110,120
|
|
20231212,141600,2460008155,2110,2110,2115,2110,2926
|
|
20231212,141500,2453834290,2110,2115,2115,2110,52
|
|
20231212,141400,2453724565,2110,2105,2110,2105,4242
|
|
20231212,141300,2444774275,2110,2110,2110,2110,2948
|
|
20231212,141200,2438553995,2110,2110,2110,2110,2122
|
|
20231212,141100,2434076575,2115,2110,2115,2110,1090
|
|
20231212,141000,2431776475,2115,2110,2115,2110,5042
|
|
20231212,140900,2421116090,2110,2110,2110,2110,310
|
|
20231212,140800,2420461990,2110,2105,2110,2105,10531
|
|
20231212,140700,2398284775,2105,2110,2110,2105,22516
|
|
20231212,140600,2350779930,2115,2110,2115,2110,22925
|
|
20231212,140500,2302405970,2110,2115,2115,2105,49840
|
|
20231212,140400,2197266725,2115,2120,2120,2115,9
|
|
20231212,140300,2197247675,2120,2120,2120,2115,53
|
|
20231212,140200,2197135565,2120,2120,2120,2115,1592
|
|
20231212,140100,2193768025,2120,2115,2120,2115,1504
|
|
20231212,140000,2190587045,2115,2115,2115,2110,59
|
|
20231212,135900,2190462380,2110,2110,2115,2110,1517
|
|
20231212,135800,2187261370,2115,2115,2115,2115,13004
|
|
20231212,135700,2159757910,2120,2115,2120,2115,407
|
|
20231212,135600,2158896570,2115,2115,2115,2115,100
|
|
20231212,135500,2158685070,2120,2115,2120,2115,835
|
|
20231212,135400,2156918540,2115,2120,2120,2115,522
|
|
20231212,135300,2155812400,2120,2120,2120,2120,196
|
|
20231212,135200,2155396880,2120,2120,2120,2120,873
|
|
20231212,135100,2153546120,2120,2120,2120,2120,8
|
|
20231212,135000,2153529160,2120,2120,2125,2120,1012
|
|
20231212,134900,2151383650,2115,2120,2120,2115,29
|
|
20231212,134800,2151322265,2120,2115,2120,2115,757
|
|
20231212,134700,2149719925,2115,2120,2120,2115,557
|
|
20231212,134600,2148541820,2120,2115,2120,2110,1276
|
|
20231212,134500,2145844315,2115,2110,2115,2110,2777
|
|
20231212,134400,2139980395,2115,2115,2115,2110,6479
|
|
20231212,134300,2126278510,2115,2115,2115,2115,12245
|
|
20231212,134200,2100380335,2110,2115,2115,2110,14316
|
|
20231212,134100,2070133620,2115,2120,2120,2115,41
|
|
20231212,134000,2070046900,2115,2115,2115,2115,10419
|
|
20231212,133900,2048010715,2115,2120,2120,2115,13047
|
|
20231212,133800,2020415530,2120,2115,2120,2115,182
|
|
20231212,133700,2020030590,2120,2120,2120,2115,12955
|
|
20231212,133600,1992621835,2125,2120,2125,2120,1201
|
|
20231212,133500,1990075710,2125,2125,2125,2125,1
|
|
20231212,133400,1990073585,2120,2120,2125,2120,5432
|
|
20231212,133300,1978557730,2120,2120,2120,2120,2709
|
|
20231212,133200,1972814650,2125,2120,2125,2120,2
|
|
20231212,133100,1972810405,2120,2125,2125,2115,5937
|
|
20231212,133000,1960226085,2120,2120,2120,2120,3632
|
|
20231212,132900,1952526245,2125,2125,2125,2125,51
|
|
20231212,132800,1952417870,2120,2125,2125,2120,6867
|
|
20231212,132700,1937858720,2120,2120,2120,2120,1414
|
|
20231212,132600,1934861040,2120,2120,2125,2120,1551
|
|
20231212,132500,1931572915,2120,2120,2120,2120,3500
|
|
20231212,132400,1924152915,2120,2125,2125,2120,101
|
|
20231212,132300,1923938790,2120,2120,2120,2120,2010
|
|
20231212,132200,1919677590,2120,2120,2120,2120,0
|
|
20231212,132100,1919677590,2120,2125,2125,2120,496
|
|
20231212,132000,1918626065,2120,2120,2120,2120,211
|
|
20231212,131900,1918178745,2120,2125,2125,2120,251
|
|
20231212,131800,1917645620,2120,2125,2125,2120,1001
|
|
20231212,131700,1915523495,2120,2125,2125,2120,4904
|
|
20231212,131600,1905126995,2125,2125,2125,2120,604
|
|
20231212,131500,1903846000,2125,2125,2125,2125,1
|
|
20231212,131400,1903843875,2125,2125,2125,2125,412
|
|
20231212,131300,1902968375,2120,2125,2125,2120,18732
|
|
20231212,131200,1863256455,2125,2125,2125,2125,18
|
|
20231212,131100,1863218205,2125,2130,2130,2125,138
|
|
20231212,131000,1862924950,2130,2125,2130,2125,34
|
|
20231212,130900,1862852680,2125,2130,2130,2120,32
|
|
20231212,130800,1862784690,2130,2120,2130,2120,2758
|
|
20231212,130700,1856910160,2130,2130,2130,2120,8339
|
|
20231212,130600,1839189775,2125,2125,2125,2125,1777
|
|
20231212,130500,1835413650,2130,2130,2130,2130,106
|
|
20231212,130400,1835187870,2130,2130,2130,2130,200
|
|
20231212,130300,1834761870,2130,2125,2130,2125,4170
|
|
20231212,130200,1825900315,2135,2135,2135,2125,2747
|
|
20231212,130100,1820058920,2135,2130,2135,2130,3898
|
|
20231212,130000,1811754530,2135,2130,2135,2130,471
|
|
20231212,125900,1810751290,2135,2130,2135,2130,2500
|
|
20231212,125800,1805426280,2130,2130,2130,2130,0
|
|
20231212,125700,1805426280,2130,2130,2130,2130,102
|
|
20231212,125600,1805209020,2135,2135,2135,2135,4684
|
|
20231212,125500,1795208680,2135,2135,2135,2135,2034
|
|
20231212,125400,1790866090,2135,2130,2135,2130,29
|
|
20231212,125300,1790804225,2135,2135,2135,2135,100
|
|
20231212,125200,1790590725,2130,2130,2130,2130,50
|
|
20231212,125100,1790484225,2135,2125,2135,2125,4271
|
|
20231212,125000,1781382240,2130,2130,2130,2130,3235
|
|
20231212,124900,1774491690,2130,2130,2130,2130,892
|
|
20231212,124800,1772591730,2130,2130,2130,2130,0
|
|
20231212,124700,1772591730,2130,2125,2130,2125,2797
|
|
20231212,124600,1766634430,2130,2130,2130,2125,1511
|
|
20231212,124500,1763416005,2130,2130,2130,2125,102
|
|
20231212,124400,1763198750,2130,2130,2130,2125,95
|
|
20231212,124300,1762996415,2130,2130,2130,2130,1118
|
|
20231212,124200,1760615075,2120,2130,2130,2120,1550
|
|
20231212,124100,1757329055,2120,2120,2120,2120,243
|
|
20231212,124000,1756813895,2125,2120,2125,2120,1432
|
|
20231212,123900,1753773050,2125,2125,2125,2125,522
|
|
20231212,123800,1752663800,2125,2125,2125,2125,1
|
|
20231212,123700,1752661675,2120,2120,2125,2120,585
|
|
20231212,123600,1751421450,2120,2120,2125,2120,793
|
|
20231212,123500,1749740285,2120,2120,2120,2120,46
|
|
20231212,123400,1749642765,2125,2120,2125,2120,4899
|
|
20231212,123300,1739254885,2125,2125,2125,2125,598
|
|
20231212,123200,1737984135,2125,2120,2125,2120,3252
|
|
20231212,123100,1731078365,2125,2125,2125,2125,0
|
|
20231212,123000,1731078365,2125,2120,2125,2120,3000
|
|
20231212,122900,1724708365,2125,2130,2130,2125,8494
|
|
20231212,122800,1706651180,2125,2130,2130,2125,558
|
|
20231212,122700,1705463430,2130,2130,2130,2130,93
|
|
20231212,122600,1705265340,2130,2130,2130,2125,246
|
|
20231212,122500,1704741410,2130,2125,2130,2125,102
|
|
20231212,122400,1704524650,2130,2125,2130,2125,502
|
|
20231212,122300,1703457890,2130,2130,2130,2130,112
|
|
20231212,122200,1703219330,2130,2130,2130,2130,0
|
|
20231212,122100,1703219330,2130,2125,2130,2125,221
|
|
20231212,122000,1702749695,2130,2125,2130,2125,602
|
|
20231212,121900,1701470435,2125,2125,2125,2125,2872
|
|
20231212,121800,1695367435,2130,2130,2130,2125,1438
|
|
20231212,121700,1692311415,2130,2125,2130,2125,555
|
|
20231212,121600,1691131765,2130,2130,2130,2130,51
|
|
20231212,121500,1691023135,2130,2130,2130,2125,712
|
|
20231212,121400,1689509625,2130,2125,2130,2125,1021
|
|
20231212,121300,1687339990,2130,2125,2130,2125,602
|
|
20231212,121200,1686060730,2130,2125,2130,2125,898
|
|
20231212,121100,1684152470,2120,2130,2130,2120,405
|
|
20231212,121000,1683291695,2125,2125,2125,2125,45
|
|
20231212,120900,1683196070,2130,2125,2130,2125,200
|
|
20231212,120800,1682770570,2130,2130,2130,2130,102
|
|
20231212,120700,1682553310,2130,2125,2130,2125,1147
|
|
20231212,120600,1680115930,2125,2125,2125,2125,0
|
|
20231212,120500,1680115930,2125,2125,2125,2125,3000
|
|
20231212,120400,1673740930,2125,2120,2125,2120,348
|
|
20231212,120300,1673002790,2120,2120,2120,2120,45
|
|
20231212,120200,1672907390,2120,2120,2120,2120,100
|
|
20231212,120100,1672695390,2120,2120,2120,2120,267
|
|
20231212,120000,1672129350,2120,2120,2120,2120,5
|
|
20231212,115900,1672118750,2125,2125,2125,2125,5
|
|
20231212,115800,1672108125,2125,2125,2125,2125,0
|
|
20231212,115700,1672108125,2125,2125,2125,2125,2
|
|
20231212,115600,1672103875,2125,2125,2125,2120,1266
|
|
20231212,115500,1669415375,2125,2125,2125,2120,2511
|
|
20231212,115400,1664087655,2120,2120,2120,2120,1000
|
|
20231212,115300,1661967655,2125,2125,2125,2125,5770
|
|
20231212,115200,1649706405,2120,2120,2120,2120,200
|
|
20231212,115100,1649282405,2120,2120,2120,2120,5
|
|
20231212,115000,1649271805,2125,2125,2125,2125,40
|
|
20231212,114900,1649186805,2125,2125,2125,2125,0
|
|
20231212,114800,1649186805,2125,2125,2125,2125,148
|
|
20231212,114700,1648872305,2125,2125,2125,2125,1
|
|
20231212,114600,1648870180,2125,2125,2125,2125,0
|
|
20231212,114500,1648870180,2125,2125,2125,2120,1976
|
|
20231212,114400,1644675830,2120,2120,2120,2120,0
|
|
20231212,114300,1644675830,2120,2125,2125,2120,31
|
|
20231212,114200,1644610105,2120,2125,2125,2120,2359
|
|
20231212,114100,1639608400,2125,2125,2125,2125,29
|
|
20231212,114000,1639546775,2125,2120,2125,2120,202
|
|
20231212,113900,1639117535,2130,2125,2130,2120,578
|
|
20231212,113800,1637891735,2130,2125,2130,2125,2394
|
|
20231212,113700,1632804480,2120,2120,2120,2120,2
|
|
20231212,113600,1632800240,2125,2120,2125,2120,3509
|
|
20231212,113500,1625361155,2120,2120,2120,2120,2546
|
|
20231212,113400,1619963635,2120,2125,2125,2120,1631
|
|
20231212,113300,1616505905,2130,2130,2130,2130,0
|
|
20231212,113200,1616505905,2130,2125,2130,2120,1542
|
|
20231212,113100,1613229575,2125,2125,2125,2125,151
|
|
20231212,113000,1612908700,2120,2125,2125,2120,2194
|
|
20231212,112900,1608248955,2125,2125,2125,2125,1600
|
|
20231212,112800,1604848955,2125,2125,2125,2125,2
|
|
20231212,112700,1604844705,2125,2125,2125,2125,594
|
|
20231212,112600,1603582455,2125,2125,2125,2125,471
|
|
20231212,112500,1602581580,2125,2125,2125,2125,965
|
|
20231212,112400,1600530955,2130,2130,2130,2130,0
|
|
20231212,112300,1600530955,2130,2125,2130,2125,3018
|
|
20231212,112200,1594117700,2125,2125,2125,2125,1452
|
|
20231212,112100,1591032200,2125,2120,2125,2120,945
|
|
20231212,112000,1589025330,2120,2120,2120,2120,1
|
|
20231212,111900,1589023210,2120,2125,2125,2120,930
|
|
20231212,111800,1587048740,2125,2120,2125,2120,1913
|
|
20231212,111700,1582983620,2120,2120,2120,2120,0
|
|
20231212,111600,1582983620,2120,2125,2125,2120,109
|
|
20231212,111500,1582752035,2120,2120,2120,2120,420
|
|
20231212,111400,1581861635,2125,2125,2125,2125,325
|
|
20231212,111300,1581171010,2130,2130,2130,2130,50
|
|
20231212,111200,1581064510,2125,2120,2125,2120,228
|
|
20231212,111100,1580581010,2125,2130,2130,2125,350
|
|
20231212,111000,1579837135,2125,2125,2125,2125,872
|
|
20231212,110900,1577984135,2120,2125,2125,2120,1260
|
|
20231212,110800,1575306640,2125,2125,2125,2125,378
|
|
20231212,110700,1574503390,2115,2135,2135,2115,19961
|
|
20231212,110600,1532191675,2135,2135,2135,2135,0
|
|
20231212,110500,1532191675,2135,2125,2135,2125,13
|
|
20231212,110400,1532164040,2135,2130,2135,2125,3454
|
|
20231212,110300,1524816360,2135,2130,2135,2120,3571
|
|
20231212,110200,1517217480,2135,2125,2135,2125,9073
|
|
20231212,110100,1497894985,2125,2125,2125,2125,1468
|
|
20231212,110000,1494775485,2130,2130,2130,2130,236
|
|
20231212,105900,1494272805,2130,2125,2130,2125,8518
|
|
20231212,105800,1476172040,2125,2130,2130,2120,15934
|
|
20231212,105700,1442301760,2130,2130,2130,2130,180
|
|
20231212,105600,1441918360,2130,2130,2130,2125,1232
|
|
20231212,105500,1439300200,2125,2125,2125,2125,0
|
|
20231212,105400,1439300200,2125,2125,2125,2120,3299
|
|
20231212,105300,1432292075,2125,2120,2125,2120,159
|
|
20231212,105200,1431954990,2120,2120,2120,2120,3950
|
|
20231212,105100,1423580990,2120,2115,2120,2115,1600
|
|
20231212,105000,1420191990,2115,2120,2120,2115,751
|
|
20231212,104900,1418603120,2120,2115,2120,2115,1516
|
|
20231212,104800,1415396275,2115,2120,2125,2115,732
|
|
20231212,104700,1413844900,2120,2120,2120,2120,4438
|
|
20231212,104600,1404436340,2125,2120,2125,2120,796
|
|
20231212,104500,1402746570,2120,2125,2125,2120,54
|
|
20231212,104400,1402631940,2125,2125,2125,2125,0
|
|
20231212,104300,1402631940,2125,2125,2125,2125,140
|
|
20231212,104200,1402334440,2125,2125,2125,2125,10
|
|
20231212,104100,1402313190,2125,2120,2125,2120,1342
|
|
20231212,104000,1399463150,2120,2125,2125,2120,1100
|
|
20231212,103900,1397126150,2120,2120,2125,2120,472
|
|
20231212,103800,1396125350,2120,2120,2120,2120,5
|
|
20231212,103700,1396114750,2120,2120,2120,2120,868
|
|
20231212,103600,1394274590,2120,2120,2120,2120,0
|
|
20231212,103500,1394274590,2120,2120,2120,2120,1351
|
|
20231212,103400,1391410470,2120,2120,2120,2120,457
|
|
20231212,103300,1390441630,2120,2120,2125,2120,2393
|
|
20231212,103200,1385368370,2125,2120,2125,2120,1583
|
|
20231212,103100,1382009505,2125,2125,2125,2120,659
|
|
20231212,103000,1380611600,2125,2120,2125,2120,71
|
|
20231212,102900,1380461075,2125,2115,2125,2115,427
|
|
20231212,102800,1379557785,2115,2115,2120,2110,13870
|
|
20231212,102700,1350209070,2115,2115,2115,2115,521
|
|
20231212,102600,1349107155,2120,2115,2120,2110,5528
|
|
20231212,102500,1337423750,2115,2120,2120,2115,11094
|
|
20231212,102400,1313959915,2120,2115,2120,2115,2155
|
|
20231212,102300,1309397040,2115,2120,2120,2115,3705
|
|
20231212,102200,1301555865,2120,2115,2120,2115,2808
|
|
20231212,102100,1295609445,2115,2120,2120,2115,363
|
|
20231212,102000,1294841035,2120,2120,2120,2115,5884
|
|
20231212,101900,1282389775,2115,2115,2115,2115,501
|
|
20231212,101800,1281330160,2115,2115,2120,2115,1159
|
|
20231212,101700,1278875605,2120,2115,2120,2115,6676
|
|
20231212,101600,1264755860,2120,2125,2125,2115,216
|
|
20231212,101500,1264298455,2120,2120,2125,2120,3415
|
|
20231212,101400,1257058145,2125,2125,2125,2120,1108
|
|
20231212,101300,1254709145,2125,2125,2125,2125,1166
|
|
20231212,101200,1252231395,2125,2125,2125,2125,213
|
|
20231212,101100,1251778770,2125,2125,2125,2120,4075
|
|
20231212,101000,1243139215,2125,2125,2125,2125,113
|
|
20231212,100900,1242899090,2125,2120,2125,2120,2880
|
|
20231212,100800,1236793480,2120,2120,2120,2120,2031
|
|
20231212,100700,1232487760,2120,2120,2125,2120,905
|
|
20231212,100600,1230568360,2125,2120,2125,2120,3550
|
|
20231212,100500,1223029610,2125,2120,2125,2120,129
|
|
20231212,100400,1222755705,2125,2120,2125,2120,304
|
|
20231212,100300,1222109710,2125,2125,2125,2120,816
|
|
20231212,100200,1220379285,2125,2130,2130,2120,4874
|
|
20231212,100100,1210027320,2130,2130,2130,2120,513
|
|
20231212,100000,1208936020,2130,2125,2130,2125,2716
|
|
20231212,095900,1203164470,2125,2120,2125,2120,3017
|
|
20231212,095800,1196767730,2125,2130,2130,2125,15458
|
|
20231212,095700,1163918880,2130,2130,2130,2125,630
|
|
20231212,095600,1162577480,2130,2125,2130,2125,112
|
|
20231212,095500,1162339420,2125,2130,2130,2125,1961
|
|
20231212,095400,1158165190,2125,2125,2125,2125,13493
|
|
20231212,095300,1129492565,2125,2130,2130,2125,3815
|
|
20231212,095200,1121375795,2130,2125,2130,2125,4928
|
|
20231212,095100,1110895090,2130,2130,2130,2130,2292
|
|
20231212,095000,1106013130,2125,2130,2130,2125,1006
|
|
20231212,094900,1103875010,2130,2130,2130,2125,4074
|
|
20231212,094800,1095197430,2130,2130,2130,2125,1798
|
|
20231212,094700,1091370150,2130,2130,2130,2130,1
|
|
20231212,094600,1091368020,2130,2130,2130,2130,3461
|
|
20231212,094500,1083996090,2130,2125,2130,2125,1855
|
|
20231212,094400,1080046440,2125,2125,2125,2125,5220
|
|
20231212,094300,1068953940,2125,2125,2125,2125,690
|
|
20231212,094200,1067487690,2125,2125,2125,2125,1608
|
|
20231212,094100,1064070690,2125,2120,2125,2120,6314
|
|
20231212,094000,1050653590,2120,2125,2125,2120,11463
|
|
20231212,093900,1026296260,2125,2125,2130,2125,20891
|
|
20231212,093800,981887885,2130,2130,2130,2125,640
|
|
20231212,093700,980527190,2125,2130,2130,2125,1857
|
|
20231212,093600,976580715,2130,2125,2130,2125,1044
|
|
20231212,093500,974359965,2130,2120,2130,2120,2469
|
|
20231212,093400,969108090,2125,2125,2125,2120,1342
|
|
20231212,093300,966256745,2125,2125,2125,2125,4136
|
|
20231212,093200,957467745,2130,2130,2130,2125,6252
|
|
20231212,093100,944170395,2125,2125,2135,2125,4225
|
|
20231212,093000,935178585,2125,2130,2135,2125,13223
|
|
20231212,092900,907033400,2135,2130,2135,2130,2417
|
|
20231212,092800,901884905,2130,2135,2135,2130,4744
|
|
20231212,092700,891780140,2135,2135,2135,2130,1915
|
|
20231212,092600,887694150,2140,2130,2140,2130,13513
|
|
20231212,092500,858909605,2130,2135,2135,2130,16724
|
|
20231212,092400,823219945,2135,2140,2140,2135,2103
|
|
20231212,092300,818723695,2145,2140,2145,2140,3315
|
|
20231212,092200,811621645,2135,2140,2150,2135,12662
|
|
20231212,092100,784549125,2140,2145,2145,2140,23459
|
|
20231212,092000,734324970,2145,2145,2150,2145,9652
|
|
20231212,091900,713619925,2145,2150,2150,2145,3831
|
|
20231212,091800,705388865,2150,2155,2155,2150,13124
|
|
20231212,091700,677112215,2150,2150,2155,2145,16115
|
|
20231212,091600,642446825,2150,2150,2155,2150,2483
|
|
20231212,091500,637103550,2155,2150,2155,2145,11691
|
|
20231212,091400,611965720,2150,2145,2150,2145,1695
|
|
20231212,091300,608329295,2150,2150,2150,2145,2447
|
|
20231212,091200,603077935,2150,2160,2160,2150,30793
|
|
20231212,091100,536818595,2160,2160,2165,2150,44950
|
|
20231212,091000,439794845,2155,2150,2160,2145,29553
|
|
20231212,090900,376073180,2150,2150,2150,2150,10552
|
|
20231212,090800,353386380,2150,2150,2155,2150,6115
|
|
20231212,090700,340221830,2150,2145,2150,2140,20417
|
|
20231212,090600,296403750,2145,2150,2150,2145,6216
|
|
20231212,090500,283043400,2150,2150,2155,2145,10240
|
|
20231212,090400,261013460,2155,2160,2160,2150,22112
|
|
20231212,090300,213381835,2160,2150,2160,2150,21853
|
|
20231212,090200,166232515,2155,2140,2160,2140,29709
|
|
20231212,090100,102317650,2140,2145,2145,2135,17414
|
|
20231212,090000,64980330,2145,2150,2155,2145,29304
|