594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,185000,6716717650,2200,2200,2200,2200,0
|
|
20231213,184900,6716717650,2200,2200,2200,2200,0
|
|
20231213,184800,6716717650,2200,2200,2200,2200,0
|
|
20231213,184700,6716717650,2200,2200,2200,2200,0
|
|
20231213,184600,6716717650,2200,2200,2200,2200,0
|
|
20231213,184500,6716717650,2200,2200,2200,2200,0
|
|
20231213,184400,6716717650,2200,2200,2200,2200,0
|
|
20231213,184300,6716717650,2200,2200,2200,2200,0
|
|
20231213,184200,6716717650,2200,2200,2200,2200,0
|
|
20231213,184100,6716717650,2200,2200,2200,2200,0
|
|
20231213,184000,6716717650,2200,2200,2200,2200,0
|
|
20231213,183900,6716717650,2200,2200,2200,2200,0
|
|
20231213,183800,6716717650,2200,2200,2200,2200,0
|
|
20231213,183700,6716717650,2200,2200,2200,2200,0
|
|
20231213,183600,6716717650,2200,2200,2200,2200,0
|
|
20231213,183500,6716717650,2200,2200,2200,2200,0
|
|
20231213,183400,6716717650,2200,2200,2200,2200,0
|
|
20231213,183300,6716717650,2200,2200,2200,2200,0
|
|
20231213,183200,6716717650,2200,2200,2200,2200,0
|
|
20231213,183100,6716717650,2200,2200,2200,2200,0
|
|
20231213,183000,6716717650,2200,2200,2200,2200,0
|
|
20231213,182900,6716717650,2200,2200,2200,2200,0
|
|
20231213,182800,6716717650,2200,2200,2200,2200,0
|
|
20231213,182700,6716717650,2200,2200,2200,2200,0
|
|
20231213,182600,6716717650,2200,2200,2200,2200,0
|
|
20231213,182500,6716717650,2200,2200,2200,2200,0
|
|
20231213,182400,6716717650,2200,2200,2200,2200,0
|
|
20231213,182300,6716717650,2200,2200,2200,2200,0
|
|
20231213,182200,6716717650,2200,2200,2200,2200,0
|
|
20231213,182100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,182000,6716717650,2200,2200,2200,2200,0
|
|
20231213,181900,6716717650,2200,2200,2200,2200,0
|
|
20231213,181800,6716717650,2200,2200,2200,2200,0
|
|
20231213,181700,6716717650,2200,2200,2200,2200,0
|
|
20231213,181600,6716717650,2200,2200,2200,2200,0
|
|
20231213,181500,6716717650,2200,2200,2200,2200,0
|
|
20231213,181400,6716717650,2200,2200,2200,2200,0
|
|
20231213,181300,6716717650,2200,2200,2200,2200,0
|
|
20231213,181200,6716717650,2200,2200,2200,2200,0
|
|
20231213,181100,6716717650,2200,2200,2200,2200,0
|
|
20231213,181000,6716717650,2200,2200,2200,2200,0
|
|
20231213,180900,6716717650,2200,2200,2200,2200,0
|
|
20231213,180800,6716717650,2200,2200,2200,2200,0
|
|
20231213,180700,6716717650,2200,2200,2200,2200,0
|
|
20231213,180600,6716717650,2200,2200,2200,2200,0
|
|
20231213,180500,6716717650,2200,2200,2200,2200,0
|
|
20231213,180400,6716717650,2200,2200,2200,2200,0
|
|
20231213,180300,6716717650,2200,2200,2200,2200,0
|
|
20231213,180200,6716717650,2200,2200,2200,2200,0
|
|
20231213,180100,6716717650,2200,2200,2200,2200,0
|
|
20231213,180000,6716717650,2200,2200,2200,2200,0
|
|
20231213,175900,6716717650,2200,2200,2200,2200,0
|
|
20231213,175800,6716717650,2200,2200,2200,2200,0
|
|
20231213,175700,6716717650,2200,2200,2200,2200,0
|
|
20231213,175600,6716717650,2200,2200,2200,2200,0
|
|
20231213,175500,6716717650,2200,2200,2200,2200,0
|
|
20231213,175400,6716717650,2200,2200,2200,2200,0
|
|
20231213,175300,6716717650,2200,2200,2200,2200,0
|
|
20231213,175200,6716717650,2200,2200,2200,2200,0
|
|
20231213,175100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,175000,6716717650,2200,2200,2200,2200,0
|
|
20231213,174900,6716717650,2200,2200,2200,2200,0
|
|
20231213,174800,6716717650,2200,2200,2200,2200,0
|
|
20231213,174700,6716717650,2200,2200,2200,2200,0
|
|
20231213,174600,6716717650,2200,2200,2200,2200,0
|
|
20231213,174500,6716717650,2200,2200,2200,2200,0
|
|
20231213,174400,6716717650,2200,2200,2200,2200,0
|
|
20231213,174300,6716717650,2200,2200,2200,2200,0
|
|
20231213,174200,6716717650,2200,2200,2200,2200,0
|
|
20231213,174100,6716717650,2200,2200,2200,2200,0
|
|
20231213,174000,6716717650,2200,2200,2200,2200,0
|
|
20231213,173900,6716717650,2200,2200,2200,2200,0
|
|
20231213,173800,6716717650,2200,2200,2200,2200,0
|
|
20231213,173700,6716717650,2200,2200,2200,2200,0
|
|
20231213,173600,6716717650,2200,2200,2200,2200,0
|
|
20231213,173500,6716717650,2200,2200,2200,2200,0
|
|
20231213,173400,6716717650,2200,2200,2200,2200,0
|
|
20231213,173300,6716717650,2200,2200,2200,2200,0
|
|
20231213,173200,6716717650,2200,2200,2200,2200,0
|
|
20231213,173100,6716717650,2200,2200,2200,2200,0
|
|
20231213,173000,6716717650,2200,2200,2200,2200,0
|
|
20231213,172900,6716717650,2200,2200,2200,2200,0
|
|
20231213,172800,6716717650,2200,2200,2200,2200,0
|
|
20231213,172700,6716717650,2200,2200,2200,2200,0
|
|
20231213,172600,6716717650,2200,2200,2200,2200,0
|
|
20231213,172500,6716717650,2200,2200,2200,2200,0
|
|
20231213,172400,6716717650,2200,2200,2200,2200,0
|
|
20231213,172300,6716717650,2200,2200,2200,2200,0
|
|
20231213,172200,6716717650,2200,2200,2200,2200,0
|
|
20231213,172100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,172000,6716717650,2200,2200,2200,2200,0
|
|
20231213,171900,6716717650,2200,2200,2200,2200,0
|
|
20231213,171800,6716717650,2200,2200,2200,2200,0
|
|
20231213,171700,6716717650,2200,2200,2200,2200,0
|
|
20231213,171600,6716717650,2200,2200,2200,2200,0
|
|
20231213,171500,6716717650,2200,2200,2200,2200,0
|
|
20231213,171400,6716717650,2200,2200,2200,2200,0
|
|
20231213,171300,6716717650,2200,2200,2200,2200,0
|
|
20231213,171200,6716717650,2200,2200,2200,2200,0
|
|
20231213,171100,6716717650,2200,2200,2200,2200,0
|
|
20231213,171000,6716717650,2200,2200,2200,2200,0
|
|
20231213,170900,6716717650,2200,2200,2200,2200,0
|
|
20231213,170800,6716717650,2200,2200,2200,2200,0
|
|
20231213,170700,6716717650,2200,2200,2200,2200,0
|
|
20231213,170600,6716717650,2200,2200,2200,2200,0
|
|
20231213,170500,6716717650,2200,2200,2200,2200,0
|
|
20231213,170400,6716717650,2200,2200,2200,2200,0
|
|
20231213,170300,6716717650,2200,2200,2200,2200,0
|
|
20231213,170200,6716717650,2200,2200,2200,2200,0
|
|
20231213,170100,6716717650,2200,2200,2200,2200,0
|
|
20231213,170000,6716717650,2200,2200,2200,2200,0
|
|
20231213,165900,6716717650,2200,2200,2200,2200,0
|
|
20231213,165800,6716717650,2200,2200,2200,2200,0
|
|
20231213,165700,6716717650,2200,2200,2200,2200,0
|
|
20231213,165600,6716717650,2200,2200,2200,2200,0
|
|
20231213,165500,6716717650,2200,2200,2200,2200,0
|
|
20231213,165400,6716717650,2200,2200,2200,2200,0
|
|
20231213,165300,6716717650,2200,2200,2200,2200,0
|
|
20231213,165200,6716717650,2200,2200,2200,2200,0
|
|
20231213,165100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,165000,6716717650,2200,2200,2200,2200,0
|
|
20231213,164900,6716717650,2200,2200,2200,2200,0
|
|
20231213,164800,6716717650,2200,2200,2200,2200,0
|
|
20231213,164700,6716717650,2200,2200,2200,2200,0
|
|
20231213,164600,6716717650,2200,2200,2200,2200,0
|
|
20231213,164500,6716717650,2200,2200,2200,2200,0
|
|
20231213,164400,6716717650,2200,2200,2200,2200,0
|
|
20231213,164300,6716717650,2200,2200,2200,2200,0
|
|
20231213,164200,6716717650,2200,2200,2200,2200,0
|
|
20231213,164100,6716717650,2200,2200,2200,2200,0
|
|
20231213,164000,6716717650,2200,2200,2200,2200,0
|
|
20231213,163900,6716717650,2200,2200,2200,2200,0
|
|
20231213,163800,6716717650,2200,2200,2200,2200,0
|
|
20231213,163700,6716717650,2200,2200,2200,2200,0
|
|
20231213,163600,6716717650,2200,2200,2200,2200,0
|
|
20231213,163500,6716717650,2200,2200,2200,2200,0
|
|
20231213,163400,6716717650,2200,2200,2200,2200,0
|
|
20231213,163300,6716717650,2200,2200,2200,2200,0
|
|
20231213,163200,6716717650,2200,2200,2200,2200,0
|
|
20231213,163100,6716717650,2200,2200,2200,2200,0
|
|
20231213,163000,6716717650,2200,2200,2200,2200,0
|
|
20231213,162900,6716717650,2200,2200,2200,2200,0
|
|
20231213,162800,6716717650,2200,2200,2200,2200,0
|
|
20231213,162700,6716717650,2200,2200,2200,2200,0
|
|
20231213,162600,6716717650,2200,2200,2200,2200,0
|
|
20231213,162500,6716717650,2200,2200,2200,2200,0
|
|
20231213,162400,6716717650,2200,2200,2200,2200,0
|
|
20231213,162300,6716717650,2200,2200,2200,2200,0
|
|
20231213,162200,6716717650,2200,2200,2200,2200,0
|
|
20231213,162100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,162000,6716717650,2200,2200,2200,2200,0
|
|
20231213,161900,6716717650,2200,2200,2200,2200,0
|
|
20231213,161800,6716717650,2200,2200,2200,2200,0
|
|
20231213,161700,6716717650,2200,2200,2200,2200,0
|
|
20231213,161600,6716717650,2200,2200,2200,2200,0
|
|
20231213,161500,6716717650,2200,2200,2200,2200,0
|
|
20231213,161400,6716717650,2200,2200,2200,2200,0
|
|
20231213,161300,6716717650,2200,2200,2200,2200,0
|
|
20231213,161200,6716717650,2200,2200,2200,2200,0
|
|
20231213,161100,6716717650,2200,2200,2200,2200,0
|
|
20231213,161000,6716717650,2200,2200,2200,2200,0
|
|
20231213,160900,6716717650,2200,2200,2200,2200,0
|
|
20231213,160800,6716717650,2200,2200,2200,2200,0
|
|
20231213,160700,6716717650,2200,2200,2200,2200,0
|
|
20231213,160600,6716717650,2200,2200,2200,2200,0
|
|
20231213,160500,6716717650,2200,2200,2200,2200,0
|
|
20231213,160400,6716717650,2200,2200,2200,2200,0
|
|
20231213,160300,6716717650,2200,2200,2200,2200,0
|
|
20231213,160200,6716717650,2200,2200,2200,2200,0
|
|
20231213,160100,6716717650,2200,2200,2200,2200,0
|
|
20231213,160000,6716717650,2200,2200,2200,2200,0
|
|
20231213,155900,6716717650,2200,2200,2200,2200,0
|
|
20231213,155800,6716717650,2200,2200,2200,2200,0
|
|
20231213,155700,6716717650,2200,2200,2200,2200,0
|
|
20231213,155600,6716717650,2200,2200,2200,2200,0
|
|
20231213,155500,6716717650,2200,2200,2200,2200,0
|
|
20231213,155400,6716717650,2200,2200,2200,2200,0
|
|
20231213,155300,6716717650,2200,2200,2200,2200,0
|
|
20231213,155200,6716717650,2200,2200,2200,2200,0
|
|
20231213,155100,6716717650,2200,2200,2200,2200,165899
|
|
20231213,155000,6716717650,2200,2200,2200,2200,0
|
|
20231213,154900,6716717650,2200,2200,2200,2200,0
|
|
20231213,154800,6716717650,2200,2200,2200,2200,0
|
|
20231213,154700,6716717650,2200,2200,2200,2200,0
|
|
20231213,154600,6716717650,2200,2200,2200,2200,0
|
|
20231213,154500,6716717650,2200,2200,2200,2200,0
|
|
20231213,154400,6716717650,2200,2200,2200,2200,0
|
|
20231213,154300,6716717650,2200,2200,2200,2200,0
|
|
20231213,154200,6716717650,2200,2200,2200,2200,0
|
|
20231213,154100,6716717650,2200,2200,2200,2200,0
|
|
20231213,154000,6716717650,2200,2200,2200,2200,0
|
|
20231213,153900,6716717650,2200,2200,2200,2200,0
|
|
20231213,153800,6716717650,2200,2200,2200,2200,0
|
|
20231213,153700,6716717650,2200,2200,2200,2200,0
|
|
20231213,153600,6716717650,2200,2200,2200,2200,0
|
|
20231213,153500,6716717650,2200,2200,2200,2200,0
|
|
20231213,153400,6716717650,2200,2200,2200,2200,0
|
|
20231213,153300,6716717650,2200,2200,2200,2200,0
|
|
20231213,153200,6716717650,2200,2200,2200,2200,0
|
|
20231213,153100,6716717650,2200,2200,2200,2200,0
|
|
20231213,153000,6716717650,2200,2200,2200,2200,165899
|
|
20231213,152900,6351739850,2195,2195,2195,2195,0
|
|
20231213,152800,6351739850,2195,2195,2195,2195,0
|
|
20231213,152700,6351739850,2195,2195,2195,2195,0
|
|
20231213,152600,6351739850,2195,2195,2195,2195,0
|
|
20231213,152500,6351739850,2195,2195,2195,2195,0
|
|
20231213,152400,6351739850,2195,2195,2195,2195,0
|
|
20231213,152300,6351739850,2195,2195,2195,2195,0
|
|
20231213,152200,6351739850,2195,2195,2195,2195,0
|
|
20231213,152100,6351739850,2195,2195,2195,2195,0
|
|
20231213,152000,6351739850,2195,2195,2195,2195,0
|
|
20231213,151900,6351739850,2195,2190,2195,2190,36832
|
|
20231213,151800,6270915250,2190,2190,2195,2190,18003
|
|
20231213,151700,6231467945,2190,2190,2195,2185,15983
|
|
20231213,151600,6196452345,2190,2185,2190,2185,6993
|
|
20231213,151500,6181145035,2185,2190,2190,2185,4647
|
|
20231213,151400,6170973930,2190,2180,2190,2180,17995
|
|
20231213,151300,6131640830,2185,2180,2190,2180,6700
|
|
20231213,151200,6117004755,2185,2185,2190,2185,15090
|
|
20231213,151100,6084011320,2190,2185,2190,2180,26422
|
|
20231213,151000,6026274830,2185,2190,2190,2185,10176
|
|
20231213,150900,6003996670,2190,2190,2195,2185,9395
|
|
20231213,150800,5983386010,2190,2190,2200,2185,35355
|
|
20231213,150700,5905930585,2190,2200,2205,2185,57264
|
|
20231213,150600,5780254085,2205,2200,2205,2195,67034
|
|
20231213,150500,5632758310,2200,2200,2205,2190,145889
|
|
20231213,150400,5311951060,2195,2185,2200,2185,70023
|
|
20231213,150300,5158432620,2185,2180,2195,2175,83828
|
|
20231213,150200,4975357855,2180,2180,2185,2175,40592
|
|
20231213,150100,4886783640,2175,2165,2175,2165,34261
|
|
20231213,150000,4812374310,2165,2155,2165,2155,24639
|
|
20231213,145900,4759084970,2155,2155,2160,2155,111
|
|
20231213,145800,4758845750,2160,2160,2160,2155,2068
|
|
20231213,145700,4754381860,2155,2160,2160,2155,3344
|
|
20231213,145600,4747173820,2160,2160,2160,2160,3068
|
|
20231213,145500,4740546940,2155,2160,2160,2155,2898
|
|
20231213,145400,4734297705,2160,2155,2160,2155,7668
|
|
20231213,145300,4717773105,2150,2155,2160,2150,9042
|
|
20231213,145200,4698273655,2155,2150,2155,2150,7972
|
|
20231213,145100,4681098925,2150,2150,2150,2150,2108
|
|
20231213,145000,4676566725,2150,2145,2150,2145,11533
|
|
20231213,144900,4651797190,2145,2145,2145,2140,4972
|
|
20231213,144800,4641145145,2150,2150,2150,2140,18539
|
|
20231213,144700,4601383015,2145,2150,2150,2145,4230
|
|
20231213,144600,4592290015,2155,2155,2155,2150,23643
|
|
20231213,144500,4541456550,2155,2155,2155,2150,2035
|
|
20231213,144400,4537080535,2155,2155,2155,2155,23
|
|
20231213,144300,4537030970,2155,2155,2155,2150,1387
|
|
20231213,144200,4534042475,2155,2155,2155,2155,51
|
|
20231213,144100,4533932570,2155,2155,2155,2155,1144
|
|
20231213,144000,4531467250,2155,2155,2155,2150,20015
|
|
20231213,143900,4488334930,2155,2160,2160,2155,3926
|
|
20231213,143800,4479874355,2160,2160,2160,2155,5365
|
|
20231213,143700,4468311520,2160,2160,2160,2160,6159
|
|
20231213,143600,4455008080,2160,2160,2160,2160,2655
|
|
20231213,143500,4449273280,2165,2165,2165,2165,4
|
|
20231213,143400,4449264620,2165,2165,2165,2165,2006
|
|
20231213,143300,4444921630,2160,2160,2160,2155,2051
|
|
20231213,143200,4440492535,2155,2155,2155,2155,2731
|
|
20231213,143100,4434607230,2155,2155,2160,2155,1547
|
|
20231213,143000,4431273195,2155,2155,2155,2155,4999
|
|
20231213,142900,4420500350,2160,2160,2160,2155,517
|
|
20231213,142800,4419384525,2165,2155,2165,2155,12441
|
|
20231213,142700,4392551285,2160,2155,2160,2155,11089
|
|
20231213,142600,4368650215,2155,2160,2160,2155,1695
|
|
20231213,142500,4364992160,2160,2165,2165,2160,32021
|
|
20231213,142400,4295818200,2165,2165,2165,2165,1435
|
|
20231213,142300,4292711425,2165,2170,2170,2165,6889
|
|
20231213,142200,4277796685,2170,2170,2170,2170,94
|
|
20231213,142100,4277592705,2170,2165,2170,2165,102
|
|
20231213,142000,4277371870,2170,2170,2170,2165,4447
|
|
20231213,141900,4267722080,2170,2165,2170,2165,4664
|
|
20231213,141800,4257623765,2165,2170,2170,2165,237
|
|
20231213,141700,4257109500,2170,2170,2170,2165,2930
|
|
20231213,141600,4250766035,2170,2165,2170,2160,14270
|
|
20231213,141500,4219871715,2165,2165,2165,2165,2776
|
|
20231213,141400,4213861675,2165,2165,2170,2165,1233
|
|
20231213,141300,4211186400,2165,2165,2165,2165,19651
|
|
20231213,141200,4168641985,2165,2165,2165,2165,1
|
|
20231213,141100,4168639820,2165,2170,2170,2165,35
|
|
20231213,141000,4168564040,2170,2165,2170,2165,445
|
|
20231213,140900,4167599150,2170,2160,2170,2160,23959
|
|
20231213,140800,4115627950,2160,2160,2160,2160,330
|
|
20231213,140700,4114915150,2165,2165,2165,2165,101
|
|
20231213,140600,4114696485,2165,2160,2165,2160,1644
|
|
20231213,140500,4111144040,2165,2165,2165,2160,2091
|
|
20231213,140400,4106617050,2165,2165,2165,2165,10
|
|
20231213,140300,4106595400,2165,2165,2165,2165,100
|
|
20231213,140200,4106378900,2165,2165,2165,2165,12
|
|
20231213,140100,4106352920,2165,2165,2165,2165,860
|
|
20231213,140000,4104491020,2165,2165,2165,2165,31
|
|
20231213,135900,4104423905,2165,2165,2170,2165,7624
|
|
20231213,135800,4087912090,2165,2170,2170,2165,1158
|
|
20231213,135700,4085404330,2170,2165,2170,2165,1013
|
|
20231213,135600,4083206185,2170,2165,2170,2165,912
|
|
20231213,135500,4081231640,2170,2170,2170,2170,131
|
|
20231213,135400,4080947370,2165,2165,2170,2165,626
|
|
20231213,135300,4079591960,2165,2165,2165,2165,5750
|
|
20231213,135200,4067143210,2165,2170,2170,2165,1316
|
|
20231213,135100,4064293830,2170,2170,2170,2170,580
|
|
20231213,135000,4063035230,2170,2165,2170,2165,2177
|
|
20231213,134900,4058311170,2170,2170,2170,2165,2336
|
|
20231213,134800,4053244930,2170,2170,2170,2165,3624
|
|
20231213,134700,4045395850,2170,2165,2170,2165,32788
|
|
20231213,134600,3974408795,2165,2160,2165,2155,546
|
|
20231213,134500,3973229050,2160,2160,2160,2160,1274
|
|
20231213,134400,3970477210,2160,2160,2165,2160,77
|
|
20231213,134300,3970310845,2160,2160,2160,2160,3571
|
|
20231213,134200,3962597485,2160,2160,2160,2160,795
|
|
20231213,134100,3960880285,2160,2160,2160,2160,250
|
|
20231213,134000,3960340285,2160,2160,2160,2160,5401
|
|
20231213,133900,3948674125,2165,2160,2165,2160,3727
|
|
20231213,133800,3940623575,2160,2160,2160,2160,495
|
|
20231213,133700,3939554375,2160,2160,2160,2160,9532
|
|
20231213,133600,3918965255,2155,2155,2155,2155,169
|
|
20231213,133500,3918601060,2155,2155,2155,2155,60
|
|
20231213,133400,3918471760,2155,2155,2155,2155,157
|
|
20231213,133300,3918133425,2155,2155,2160,2155,236
|
|
20231213,133200,3917624820,2155,2150,2160,2150,1503
|
|
20231213,133100,3914390525,2150,2155,2155,2150,4322
|
|
20231213,133000,3905078215,2155,2155,2155,2155,103
|
|
20231213,132900,3904856250,2155,2155,2155,2155,4972
|
|
20231213,132800,3894141590,2155,2160,2160,2155,2374
|
|
20231213,132700,3889023115,2155,2155,2155,2150,12147
|
|
20231213,132600,3862894070,2150,2155,2155,2150,10125
|
|
20231213,132500,3841112205,2160,2160,2160,2160,0
|
|
20231213,132400,3841112205,2160,2160,2160,2160,1607
|
|
20231213,132300,3837641085,2165,2165,2165,2165,0
|
|
20231213,132200,3837641085,2165,2160,2165,2160,2975
|
|
20231213,132100,3831213930,2160,2155,2160,2150,7419
|
|
20231213,132000,3815224520,2155,2155,2155,2155,0
|
|
20231213,131900,3815224520,2155,2160,2160,2155,4567
|
|
20231213,131800,3805374205,2160,2160,2160,2160,290
|
|
20231213,131700,3804747805,2160,2160,2160,2160,123
|
|
20231213,131600,3804482125,2160,2160,2165,2160,3894
|
|
20231213,131500,3796070350,2155,2165,2165,2155,8438
|
|
20231213,131400,3777842540,2165,2165,2165,2165,1003
|
|
20231213,131300,3775671045,2165,2165,2165,2165,1196
|
|
20231213,131200,3773081705,2165,2160,2165,2160,600
|
|
20231213,131100,3771785205,2160,2160,2165,2160,2721
|
|
20231213,131000,3765904085,2160,2160,2160,2160,18
|
|
20231213,130900,3765865205,2160,2160,2160,2160,2
|
|
20231213,130800,3765860885,2160,2155,2160,2150,10150
|
|
20231213,130700,3744004145,2155,2155,2155,2155,8999
|
|
20231213,130600,3724611300,2155,2160,2160,2155,518
|
|
20231213,130500,3723493900,2160,2155,2160,2155,519
|
|
20231213,130400,3722373320,2155,2160,2160,2155,1531
|
|
20231213,130300,3719071520,2155,2160,2160,2155,172
|
|
20231213,130200,3718700550,2155,2155,2155,2155,3462
|
|
20231213,130100,3711239940,2155,2160,2160,2155,8383
|
|
20231213,130000,3693146310,2160,2165,2165,2160,957
|
|
20231213,125900,3691079185,2165,2165,2165,2165,40
|
|
20231213,125800,3690992585,2165,2160,2165,2160,2
|
|
20231213,125700,3690988260,2160,2160,2160,2160,1347
|
|
20231213,125600,3688078740,2165,2160,2165,2160,311
|
|
20231213,125500,3687405580,2160,2160,2165,2160,1225
|
|
20231213,125400,3684759080,2160,2160,2160,2160,350
|
|
20231213,125300,3684003080,2160,2170,2170,2160,20439
|
|
20231213,125200,3639838305,2165,2165,2170,2165,865
|
|
20231213,125100,3637965575,2170,2170,2170,2170,1015
|
|
20231213,125000,3635763025,2165,2165,2170,2160,21230
|
|
20231213,124900,3589753320,2165,2165,2165,2165,1472
|
|
20231213,124800,3586566440,2170,2170,2170,2170,53
|
|
20231213,124700,3586451430,2170,2165,2170,2165,1809
|
|
20231213,124600,3582534445,2170,2170,2170,2170,4149
|
|
20231213,124500,3573531115,2170,2170,2170,2170,7717
|
|
20231213,124400,3556785225,2170,2170,2170,2170,3421
|
|
20231213,124300,3549361655,2170,2175,2175,2170,960
|
|
20231213,124200,3547276950,2170,2170,2170,2170,1236
|
|
20231213,124100,3544594830,2170,2175,2175,2170,49
|
|
20231213,124000,3544488275,2175,2175,2175,2175,130
|
|
20231213,123900,3544205525,2170,2175,2175,2170,1010
|
|
20231213,123800,3542010820,2170,2170,2175,2170,1622
|
|
20231213,123700,3538491070,2170,2165,2175,2165,11059
|
|
20231213,123600,3514498535,2165,2165,2170,2165,3764
|
|
20231213,123500,3506349470,2165,2165,2165,2165,4931
|
|
20231213,123400,3495673855,2165,2165,2170,2165,5359
|
|
20231213,123300,3484067970,2170,2175,2175,2170,25150
|
|
20231213,123200,3429431755,2175,2180,2180,2175,466
|
|
20231213,123100,3428418200,2175,2175,2180,2175,1624
|
|
20231213,123000,3424885000,2180,2175,2180,2175,860
|
|
20231213,122900,3423011735,2175,2175,2180,2175,1629
|
|
20231213,122800,3419466835,2170,2175,2175,2170,1053
|
|
20231213,122700,3417179640,2175,2180,2185,2175,39240
|
|
20231213,122600,3331747185,2175,2175,2185,2175,4490
|
|
20231213,122500,3321963990,2175,2185,2185,2175,9405
|
|
20231213,122400,3301458765,2180,2185,2190,2180,17818
|
|
20231213,122300,3262532125,2180,2180,2195,2175,60530
|
|
20231213,122200,3130298000,2175,2175,2180,2175,7556
|
|
20231213,122100,3113858120,2175,2175,2175,2170,15214
|
|
20231213,122000,3080779615,2175,2170,2175,2170,121
|
|
20231213,121900,3080517040,2175,2170,2175,2165,6151
|
|
20231213,121800,3067169365,2165,2165,2170,2165,6094
|
|
20231213,121700,3053957550,2170,2170,2170,2165,729
|
|
20231213,121600,3052375665,2170,2165,2170,2165,1495
|
|
20231213,121500,3049134045,2170,2170,2170,2165,7792
|
|
20231213,121400,3032228755,2170,2165,2170,2165,5059
|
|
20231213,121300,3021264850,2165,2165,2170,2165,467
|
|
20231213,121200,3020253790,2170,2165,2170,2165,3778
|
|
20231213,121100,3012056525,2165,2170,2175,2165,7002
|
|
20231213,121000,2996863495,2170,2165,2170,2165,7012
|
|
20231213,120900,2981656435,2170,2170,2170,2165,1936
|
|
20231213,120800,2977461195,2170,2170,2170,2170,21022
|
|
20231213,120700,2931843455,2170,2180,2180,2170,27535
|
|
20231213,120600,2871955300,2180,2170,2180,2160,71158
|
|
20231213,120500,2717428295,2165,2170,2175,2165,33141
|
|
20231213,120400,2645497330,2170,2160,2170,2160,60358
|
|
20231213,120300,2514919625,2155,2155,2160,2155,522
|
|
20231213,120200,2513793055,2155,2155,2155,2155,2372
|
|
20231213,120100,2508681395,2155,2155,2155,2150,13972
|
|
20231213,120000,2478571965,2155,2155,2155,2155,660
|
|
20231213,115900,2477149665,2155,2155,2160,2155,1237
|
|
20231213,115800,2474483830,2160,2155,2160,2150,251
|
|
20231213,115700,2473943355,2155,2155,2160,2155,6341
|
|
20231213,115600,2460275500,2155,2155,2160,2155,7739
|
|
20231213,115500,2443593685,2155,2155,2155,2155,1200
|
|
20231213,115400,2441007685,2160,2160,2160,2155,1890
|
|
20231213,115300,2436931835,2155,2160,2160,2155,1195
|
|
20231213,115200,2434350710,2160,2160,2160,2155,3947
|
|
20231213,115100,2425836290,2155,2160,2160,2155,2830
|
|
20231213,115000,2419729695,2155,2155,2155,2155,4358
|
|
20231213,114900,2410338205,2150,2150,2150,2150,10
|
|
20231213,114800,2410316705,2155,2155,2155,2155,813
|
|
20231213,114700,2408564690,2155,2155,2155,2150,3533
|
|
20231213,114600,2400956075,2155,2160,2160,2155,10638
|
|
20231213,114500,2378031165,2160,2155,2160,2155,220
|
|
20231213,114400,2377557040,2155,2160,2160,2155,724
|
|
20231213,114300,2375996570,2160,2160,2160,2155,1909
|
|
20231213,114200,2371881210,2160,2155,2160,2155,563
|
|
20231213,114100,2370667745,2160,2160,2160,2155,1452
|
|
20231213,114000,2367532925,2160,2150,2160,2150,2249
|
|
20231213,113900,2362686465,2155,2155,2155,2150,2814
|
|
20231213,113800,2356627290,2150,2155,2155,2150,11582
|
|
20231213,113700,2331725490,2160,2160,2160,2150,309
|
|
20231213,113600,2331058550,2155,2150,2160,2150,5781
|
|
20231213,113500,2318600920,2160,2150,2160,2150,7421
|
|
20231213,113400,2302608170,2155,2155,2155,2150,5866
|
|
20231213,113300,2289969440,2155,2150,2155,2150,9610
|
|
20231213,113200,2269303230,2155,2155,2155,2145,22041
|
|
20231213,113100,2221932580,2155,2160,2160,2155,24780
|
|
20231213,113000,2168519905,2160,2160,2165,2155,52330
|
|
20231213,112900,2055489865,2160,2155,2160,2155,1617
|
|
20231213,112800,2051999145,2160,2160,2160,2155,12523
|
|
20231213,112700,2024950165,2155,2155,2155,2155,9180
|
|
20231213,112600,2005167265,2150,2155,2155,2150,2638
|
|
20231213,112500,1999484500,2155,2145,2155,2145,14188
|
|
20231213,112400,1968981230,2145,2150,2150,2145,6249
|
|
20231213,112300,1955565075,2150,2145,2150,2145,455
|
|
20231213,112200,1954587325,2150,2145,2150,2145,205
|
|
20231213,112100,1954146600,2145,2145,2150,2145,5473
|
|
20231213,112000,1942393125,2150,2150,2150,2150,1001
|
|
20231213,111900,1940240975,2145,2150,2150,2145,2169
|
|
20231213,111800,1935588240,2140,2140,2140,2140,383
|
|
20231213,111700,1934768620,2140,2150,2150,2140,11431
|
|
20231213,111600,1910260640,2150,2155,2155,2145,15569
|
|
20231213,111500,1876792155,2155,2150,2160,2150,34420
|
|
20231213,111400,1802604390,2155,2150,2155,2150,17702
|
|
20231213,111300,1764538190,2150,2145,2150,2145,3593
|
|
20231213,111200,1756825185,2145,2145,2145,2140,514
|
|
20231213,111100,1755722680,2145,2145,2145,2145,1602
|
|
20231213,111000,1752286390,2145,2140,2145,2140,7223
|
|
20231213,110900,1736824700,2140,2140,2140,2135,2149
|
|
20231213,110800,1732234635,2135,2140,2140,2135,593
|
|
20231213,110700,1730968525,2135,2135,2135,2135,2170
|
|
20231213,110600,1726335575,2135,2135,2135,2135,2396
|
|
20231213,110500,1721220115,2135,2135,2135,2135,230
|
|
20231213,110400,1720729065,2140,2140,2140,2135,487
|
|
20231213,110300,1719687385,2140,2135,2140,2135,1131
|
|
20231213,110200,1717269600,2135,2135,2135,2135,380
|
|
20231213,110100,1716458300,2135,2135,2140,2135,3416
|
|
20231213,110000,1709164865,2135,2140,2140,2135,455
|
|
20231213,105900,1708191170,2140,2135,2140,2135,2
|
|
20231213,105800,1708186895,2130,2135,2135,2130,854
|
|
20231213,105700,1706364495,2135,2140,2140,2135,5639
|
|
20231213,105600,1694325080,2140,2135,2140,2135,2511
|
|
20231213,105500,1688961540,2135,2135,2135,2135,152
|
|
20231213,105400,1688637020,2135,2140,2140,2135,651
|
|
20231213,105300,1687245380,2135,2140,2140,2135,1311
|
|
20231213,105200,1684440920,2140,2140,2140,2140,2069
|
|
20231213,105100,1680013260,2140,2140,2140,2140,375
|
|
20231213,105000,1679210760,2140,2135,2140,2135,191
|
|
20231213,104900,1678802620,2135,2135,2135,2135,4956
|
|
20231213,104800,1668221560,2135,2130,2135,2130,405
|
|
20231213,104700,1667357130,2130,2130,2130,2130,2200
|
|
20231213,104600,1662671130,2135,2135,2135,2135,97
|
|
20231213,104500,1662464035,2135,2135,2135,2130,7773
|
|
20231213,104400,1645902570,2135,2135,2135,2130,4857
|
|
20231213,104300,1635533095,2135,2140,2140,2135,553
|
|
20231213,104200,1634352350,2140,2135,2140,2135,738
|
|
20231213,104100,1632776335,2135,2130,2135,2130,857
|
|
20231213,104000,1630947250,2130,2135,2135,2130,623
|
|
20231213,103900,1629617760,2135,2135,2135,2135,1318
|
|
20231213,103800,1626803830,2135,2135,2135,2135,3022
|
|
20231213,103700,1620351860,2135,2135,2135,2135,4039
|
|
20231213,103600,1611728595,2135,2130,2135,2130,675
|
|
20231213,103500,1610288095,2135,2135,2135,2135,1571
|
|
20231213,103400,1606934010,2135,2135,2135,2135,4346
|
|
20231213,103300,1597655300,2135,2135,2135,2125,12901
|
|
20231213,103200,1570138215,2135,2135,2135,2130,2188
|
|
20231213,103100,1565466840,2130,2135,2135,2130,580
|
|
20231213,103000,1564231290,2135,2130,2135,2130,1904
|
|
20231213,102900,1560167000,2130,2125,2135,2125,10710
|
|
20231213,102800,1537401220,2125,2125,2125,2120,710
|
|
20231213,102700,1535892970,2120,2115,2120,2115,4719
|
|
20231213,102600,1525893020,2120,2120,2120,2115,3090
|
|
20231213,102500,1519345670,2115,2120,2120,2115,8287
|
|
20231213,102400,1501777240,2120,2120,2120,2120,1165
|
|
20231213,102300,1499307440,2120,2125,2125,2120,2211
|
|
20231213,102200,1494620115,2120,2125,2125,2120,285
|
|
20231213,102100,1494015640,2125,2120,2125,2120,1143
|
|
20231213,102000,1491587305,2120,2125,2125,2120,2043
|
|
20231213,101900,1487254975,2120,2120,2120,2120,2469
|
|
20231213,101800,1482020695,2120,2125,2125,2120,1151
|
|
20231213,101700,1479578530,2120,2120,2120,2120,49
|
|
20231213,101600,1479474650,2125,2120,2125,2120,196
|
|
20231213,101500,1479058190,2120,2120,2120,2120,6785
|
|
20231213,101400,1464673990,2125,2125,2125,2120,2006
|
|
20231213,101300,1460412400,2125,2125,2125,2120,2204
|
|
20231213,101200,1455732890,2125,2120,2125,2120,977
|
|
20231213,101100,1453657620,2125,2120,2125,2120,13355
|
|
20231213,101000,1425345010,2125,2125,2125,2120,1464
|
|
20231213,100900,1422234510,2125,2125,2125,2120,896
|
|
20231213,100800,1420331510,2125,2125,2125,2125,1767
|
|
20231213,100700,1416576635,2125,2120,2125,2120,2695
|
|
20231213,100600,1410855760,2125,2125,2125,2120,2496
|
|
20231213,100500,1405554285,2125,2125,2130,2120,1075
|
|
20231213,100400,1403269915,2120,2125,2125,2120,7154
|
|
20231213,100300,1388067695,2130,2125,2130,2125,32
|
|
20231213,100200,1387999690,2130,2130,2130,2130,2884
|
|
20231213,100100,1381856770,2135,2125,2135,2120,14146
|
|
20231213,100000,1351796540,2125,2135,2135,2125,724
|
|
20231213,095900,1350252320,2135,2130,2135,2125,11187
|
|
20231213,095800,1326446015,2130,2130,2130,2125,1694
|
|
20231213,095700,1322838030,2125,2140,2140,2125,27312
|
|
20231213,095600,1264528870,2145,2145,2150,2145,9321
|
|
20231213,095500,1244534825,2145,2155,2155,2145,22859
|
|
20231213,095400,1195361895,2155,2150,2155,2150,22326
|
|
20231213,095300,1147303500,2150,2145,2155,2145,27096
|
|
20231213,095200,1089100315,2145,2145,2150,2140,23378
|
|
20231213,095100,1038969220,2145,2150,2155,2145,26357
|
|
20231213,095000,982351645,2150,2140,2155,2130,60489
|
|
20231213,094900,852488995,2140,2150,2150,2135,7925
|
|
20231213,094800,835518265,2145,2130,2150,2125,50412
|
|
20231213,094700,727500870,2130,2130,2130,2125,1687
|
|
20231213,094600,723910350,2130,2125,2130,2125,1619
|
|
20231213,094500,720466320,2125,2130,2130,2125,1013
|
|
20231213,094400,718311385,2125,2125,2125,2125,2388
|
|
20231213,094300,713236885,2125,2130,2130,2125,4275
|
|
20231213,094200,704152485,2130,2125,2130,2120,2399
|
|
20231213,094100,699052780,2125,2125,2125,2125,648
|
|
20231213,094000,697675780,2125,2125,2130,2120,2022
|
|
20231213,093900,693381325,2125,2125,2125,2125,1336
|
|
20231213,093800,690542325,2125,2125,2125,2125,5488
|
|
20231213,093700,678880325,2120,2130,2130,2120,3747
|
|
20231213,093600,670917450,2130,2125,2130,2125,1128
|
|
20231213,093500,668517310,2130,2130,2130,2130,1863
|
|
20231213,093400,664549120,2130,2130,2130,2125,4545
|
|
20231213,093300,654877770,2130,2125,2130,2125,13698
|
|
20231213,093200,625718345,2125,2125,2125,2125,499
|
|
20231213,093100,624657970,2120,2115,2120,2115,1666
|
|
20231213,093000,621126300,2120,2115,2120,2115,921
|
|
20231213,092900,619178380,2115,2125,2125,2115,3042
|
|
20231213,092800,612727295,2125,2110,2125,2110,8759
|
|
20231213,092700,594180010,2120,2115,2120,2110,8002
|
|
20231213,092600,577236050,2115,2120,2120,2115,345
|
|
20231213,092500,576506370,2120,2110,2120,2110,1641
|
|
20231213,092400,573033535,2110,2110,2115,2110,752
|
|
20231213,092300,571446805,2110,2120,2120,2110,8498
|
|
20231213,092200,553467805,2120,2120,2125,2115,8036
|
|
20231213,092100,536435020,2120,2115,2125,2110,9479
|
|
20231213,092000,516356150,2115,2100,2115,2100,4812
|
|
20231213,091900,506224720,2100,2095,2100,2095,1810
|
|
20231213,091800,502427760,2105,2095,2105,2085,25582
|
|
20231213,091700,448955380,2090,2095,2095,2090,8809
|
|
20231213,091600,430527685,2100,2095,2100,2095,1919
|
|
20231213,091500,426505370,2105,2095,2105,2090,3949
|
|
20231213,091400,418234605,2095,2095,2105,2095,3086
|
|
20231213,091300,411755540,2095,2100,2100,2090,36377
|
|
20231213,091200,335588930,2100,2105,2105,2100,4262
|
|
20231213,091100,326633780,2105,2105,2105,2100,5103
|
|
20231213,091000,315902320,2105,2105,2110,2105,2044
|
|
20231213,090900,311599685,2105,2105,2110,2105,3576
|
|
20231213,090800,304069455,2105,2105,2105,2100,15858
|
|
20231213,090700,270694880,2105,2110,2110,2105,2166
|
|
20231213,090600,266131110,2110,2105,2115,2105,3396
|
|
20231213,090500,258972050,2105,2100,2120,2095,23009
|
|
20231213,090400,210626060,2115,2110,2120,2100,54069
|
|
20231213,090300,96604940,2110,2115,2115,2110,7492
|
|
20231213,090200,80786755,2115,2120,2120,2110,14484
|
|
20231213,090100,50206060,2110,2115,2120,2110,16555
|
|
20231213,090000,15229890,2120,2120,2125,2120,6905
|