593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,184900,3362891980,2145,2145,2145,2145,0
|
|
20231214,184800,3362891980,2145,2145,2145,2145,0
|
|
20231214,184700,3362891980,2145,2145,2145,2145,0
|
|
20231214,184600,3362891980,2145,2145,2145,2145,0
|
|
20231214,184500,3362891980,2145,2145,2145,2145,0
|
|
20231214,184400,3362891980,2145,2145,2145,2145,0
|
|
20231214,184300,3362891980,2145,2145,2145,2145,0
|
|
20231214,184200,3362891980,2145,2145,2145,2145,0
|
|
20231214,184100,3362891980,2145,2145,2145,2145,0
|
|
20231214,184000,3362891980,2145,2145,2145,2145,0
|
|
20231214,183900,3362891980,2145,2145,2145,2145,0
|
|
20231214,183800,3362891980,2145,2145,2145,2145,0
|
|
20231214,183700,3362891980,2145,2145,2145,2145,0
|
|
20231214,183600,3362891980,2145,2145,2145,2145,0
|
|
20231214,183500,3362891980,2145,2145,2145,2145,0
|
|
20231214,183400,3362891980,2145,2145,2145,2145,0
|
|
20231214,183300,3362891980,2145,2145,2145,2145,0
|
|
20231214,183200,3362891980,2145,2145,2145,2145,0
|
|
20231214,183100,3362891980,2145,2145,2145,2145,0
|
|
20231214,183000,3362891980,2145,2145,2145,2145,0
|
|
20231214,182900,3362891980,2145,2145,2145,2145,0
|
|
20231214,182800,3362891980,2145,2145,2145,2145,0
|
|
20231214,182700,3362891980,2145,2145,2145,2145,0
|
|
20231214,182600,3362891980,2145,2145,2145,2145,0
|
|
20231214,182500,3362891980,2145,2145,2145,2145,0
|
|
20231214,182400,3362891980,2145,2145,2145,2145,0
|
|
20231214,182300,3362891980,2145,2145,2145,2145,0
|
|
20231214,182200,3362891980,2145,2145,2145,2145,0
|
|
20231214,182100,3362891980,2145,2145,2145,2145,0
|
|
20231214,182000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,181900,3362891980,2145,2145,2145,2145,0
|
|
20231214,181800,3362891980,2145,2145,2145,2145,0
|
|
20231214,181700,3362891980,2145,2145,2145,2145,0
|
|
20231214,181600,3362891980,2145,2145,2145,2145,0
|
|
20231214,181500,3362891980,2145,2145,2145,2145,0
|
|
20231214,181400,3362891980,2145,2145,2145,2145,0
|
|
20231214,181300,3362891980,2145,2145,2145,2145,0
|
|
20231214,181200,3362891980,2145,2145,2145,2145,0
|
|
20231214,181100,3362891980,2145,2145,2145,2145,0
|
|
20231214,181000,3362891980,2145,2145,2145,2145,0
|
|
20231214,180900,3362891980,2145,2145,2145,2145,0
|
|
20231214,180800,3362891980,2145,2145,2145,2145,0
|
|
20231214,180700,3362891980,2145,2145,2145,2145,0
|
|
20231214,180600,3362891980,2145,2145,2145,2145,0
|
|
20231214,180500,3362891980,2145,2145,2145,2145,0
|
|
20231214,180400,3362891980,2145,2145,2145,2145,0
|
|
20231214,180300,3362891980,2145,2145,2145,2145,0
|
|
20231214,180200,3362891980,2145,2145,2145,2145,0
|
|
20231214,180100,3362891980,2145,2145,2145,2145,0
|
|
20231214,180000,3362891980,2145,2145,2145,2145,0
|
|
20231214,175900,3362891980,2145,2145,2145,2145,0
|
|
20231214,175800,3362891980,2145,2145,2145,2145,0
|
|
20231214,175700,3362891980,2145,2145,2145,2145,0
|
|
20231214,175600,3362891980,2145,2145,2145,2145,0
|
|
20231214,175500,3362891980,2145,2145,2145,2145,0
|
|
20231214,175400,3362891980,2145,2145,2145,2145,0
|
|
20231214,175300,3362891980,2145,2145,2145,2145,0
|
|
20231214,175200,3362891980,2145,2145,2145,2145,0
|
|
20231214,175100,3362891980,2145,2145,2145,2145,0
|
|
20231214,175000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,174900,3362891980,2145,2145,2145,2145,0
|
|
20231214,174800,3362891980,2145,2145,2145,2145,0
|
|
20231214,174700,3362891980,2145,2145,2145,2145,0
|
|
20231214,174600,3362891980,2145,2145,2145,2145,0
|
|
20231214,174500,3362891980,2145,2145,2145,2145,0
|
|
20231214,174400,3362891980,2145,2145,2145,2145,0
|
|
20231214,174300,3362891980,2145,2145,2145,2145,0
|
|
20231214,174200,3362891980,2145,2145,2145,2145,0
|
|
20231214,174100,3362891980,2145,2145,2145,2145,0
|
|
20231214,174000,3362891980,2145,2145,2145,2145,0
|
|
20231214,173900,3362891980,2145,2145,2145,2145,0
|
|
20231214,173800,3362891980,2145,2145,2145,2145,0
|
|
20231214,173700,3362891980,2145,2145,2145,2145,0
|
|
20231214,173600,3362891980,2145,2145,2145,2145,0
|
|
20231214,173500,3362891980,2145,2145,2145,2145,0
|
|
20231214,173400,3362891980,2145,2145,2145,2145,0
|
|
20231214,173300,3362891980,2145,2145,2145,2145,0
|
|
20231214,173200,3362891980,2145,2145,2145,2145,0
|
|
20231214,173100,3362891980,2145,2145,2145,2145,0
|
|
20231214,173000,3362891980,2145,2145,2145,2145,0
|
|
20231214,172900,3362891980,2145,2145,2145,2145,0
|
|
20231214,172800,3362891980,2145,2145,2145,2145,0
|
|
20231214,172700,3362891980,2145,2145,2145,2145,0
|
|
20231214,172600,3362891980,2145,2145,2145,2145,0
|
|
20231214,172500,3362891980,2145,2145,2145,2145,0
|
|
20231214,172400,3362891980,2145,2145,2145,2145,0
|
|
20231214,172300,3362891980,2145,2145,2145,2145,0
|
|
20231214,172200,3362891980,2145,2145,2145,2145,0
|
|
20231214,172100,3362891980,2145,2145,2145,2145,0
|
|
20231214,172000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,171900,3362891980,2145,2145,2145,2145,0
|
|
20231214,171800,3362891980,2145,2145,2145,2145,0
|
|
20231214,171700,3362891980,2145,2145,2145,2145,0
|
|
20231214,171600,3362891980,2145,2145,2145,2145,0
|
|
20231214,171500,3362891980,2145,2145,2145,2145,0
|
|
20231214,171400,3362891980,2145,2145,2145,2145,0
|
|
20231214,171300,3362891980,2145,2145,2145,2145,0
|
|
20231214,171200,3362891980,2145,2145,2145,2145,0
|
|
20231214,171100,3362891980,2145,2145,2145,2145,0
|
|
20231214,171000,3362891980,2145,2145,2145,2145,0
|
|
20231214,170900,3362891980,2145,2145,2145,2145,0
|
|
20231214,170800,3362891980,2145,2145,2145,2145,0
|
|
20231214,170700,3362891980,2145,2145,2145,2145,0
|
|
20231214,170600,3362891980,2145,2145,2145,2145,0
|
|
20231214,170500,3362891980,2145,2145,2145,2145,0
|
|
20231214,170400,3362891980,2145,2145,2145,2145,0
|
|
20231214,170300,3362891980,2145,2145,2145,2145,0
|
|
20231214,170200,3362891980,2145,2145,2145,2145,0
|
|
20231214,170100,3362891980,2145,2145,2145,2145,0
|
|
20231214,170000,3362891980,2145,2145,2145,2145,0
|
|
20231214,165900,3362891980,2145,2145,2145,2145,0
|
|
20231214,165800,3362891980,2145,2145,2145,2145,0
|
|
20231214,165700,3362891980,2145,2145,2145,2145,0
|
|
20231214,165600,3362891980,2145,2145,2145,2145,0
|
|
20231214,165500,3362891980,2145,2145,2145,2145,0
|
|
20231214,165400,3362891980,2145,2145,2145,2145,0
|
|
20231214,165300,3362891980,2145,2145,2145,2145,0
|
|
20231214,165200,3362891980,2145,2145,2145,2145,0
|
|
20231214,165100,3362891980,2145,2145,2145,2145,0
|
|
20231214,165000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,164900,3362891980,2145,2145,2145,2145,0
|
|
20231214,164800,3362891980,2145,2145,2145,2145,0
|
|
20231214,164700,3362891980,2145,2145,2145,2145,0
|
|
20231214,164600,3362891980,2145,2145,2145,2145,0
|
|
20231214,164500,3362891980,2145,2145,2145,2145,0
|
|
20231214,164400,3362891980,2145,2145,2145,2145,0
|
|
20231214,164300,3362891980,2145,2145,2145,2145,0
|
|
20231214,164200,3362891980,2145,2145,2145,2145,0
|
|
20231214,164100,3362891980,2145,2145,2145,2145,0
|
|
20231214,164000,3362891980,2145,2145,2145,2145,0
|
|
20231214,163900,3362891980,2145,2145,2145,2145,0
|
|
20231214,163800,3362891980,2145,2145,2145,2145,0
|
|
20231214,163700,3362891980,2145,2145,2145,2145,0
|
|
20231214,163600,3362891980,2145,2145,2145,2145,0
|
|
20231214,163500,3362891980,2145,2145,2145,2145,0
|
|
20231214,163400,3362891980,2145,2145,2145,2145,0
|
|
20231214,163300,3362891980,2145,2145,2145,2145,0
|
|
20231214,163200,3362891980,2145,2145,2145,2145,0
|
|
20231214,163100,3362891980,2145,2145,2145,2145,0
|
|
20231214,163000,3362891980,2145,2145,2145,2145,0
|
|
20231214,162900,3362891980,2145,2145,2145,2145,0
|
|
20231214,162800,3362891980,2145,2145,2145,2145,0
|
|
20231214,162700,3362891980,2145,2145,2145,2145,0
|
|
20231214,162600,3362891980,2145,2145,2145,2145,0
|
|
20231214,162500,3362891980,2145,2145,2145,2145,0
|
|
20231214,162400,3362891980,2145,2145,2145,2145,0
|
|
20231214,162300,3362891980,2145,2145,2145,2145,0
|
|
20231214,162200,3362891980,2145,2145,2145,2145,0
|
|
20231214,162100,3362891980,2145,2145,2145,2145,0
|
|
20231214,162000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,161900,3362891980,2145,2145,2145,2145,0
|
|
20231214,161800,3362891980,2145,2145,2145,2145,0
|
|
20231214,161700,3362891980,2145,2145,2145,2145,0
|
|
20231214,161600,3362891980,2145,2145,2145,2145,0
|
|
20231214,161500,3362891980,2145,2145,2145,2145,0
|
|
20231214,161400,3362891980,2145,2145,2145,2145,0
|
|
20231214,161300,3362891980,2145,2145,2145,2145,0
|
|
20231214,161200,3362891980,2145,2145,2145,2145,0
|
|
20231214,161100,3362891980,2145,2145,2145,2145,0
|
|
20231214,161000,3362891980,2145,2145,2145,2145,0
|
|
20231214,160900,3362891980,2145,2145,2145,2145,0
|
|
20231214,160800,3362891980,2145,2145,2145,2145,0
|
|
20231214,160700,3362891980,2145,2145,2145,2145,0
|
|
20231214,160600,3362891980,2145,2145,2145,2145,0
|
|
20231214,160500,3362891980,2145,2145,2145,2145,0
|
|
20231214,160400,3362891980,2145,2145,2145,2145,0
|
|
20231214,160300,3362891980,2145,2145,2145,2145,0
|
|
20231214,160200,3362891980,2145,2145,2145,2145,0
|
|
20231214,160100,3362891980,2145,2145,2145,2145,0
|
|
20231214,160000,3362891980,2145,2145,2145,2145,0
|
|
20231214,155900,3362891980,2145,2145,2145,2145,0
|
|
20231214,155800,3362891980,2145,2145,2145,2145,0
|
|
20231214,155700,3362891980,2145,2145,2145,2145,0
|
|
20231214,155600,3362891980,2145,2145,2145,2145,0
|
|
20231214,155500,3362891980,2145,2145,2145,2145,0
|
|
20231214,155400,3362891980,2145,2145,2145,2145,0
|
|
20231214,155300,3362891980,2145,2145,2145,2145,0
|
|
20231214,155200,3362891980,2145,2145,2145,2145,0
|
|
20231214,155100,3362891980,2145,2145,2145,2145,0
|
|
20231214,155000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,154900,3362891980,2145,2145,2145,2145,0
|
|
20231214,154800,3362891980,2145,2145,2145,2145,0
|
|
20231214,154700,3362891980,2145,2145,2145,2145,0
|
|
20231214,154600,3362891980,2145,2145,2145,2145,0
|
|
20231214,154500,3362891980,2145,2145,2145,2145,0
|
|
20231214,154400,3362891980,2145,2145,2145,2145,0
|
|
20231214,154300,3362891980,2145,2145,2145,2145,0
|
|
20231214,154200,3362891980,2145,2145,2145,2145,0
|
|
20231214,154100,3362891980,2145,2145,2145,2145,0
|
|
20231214,154000,3362891980,2145,2145,2145,2145,0
|
|
20231214,153900,3362891980,2145,2145,2145,2145,0
|
|
20231214,153800,3362891980,2145,2145,2145,2145,0
|
|
20231214,153700,3362891980,2145,2145,2145,2145,0
|
|
20231214,153600,3362891980,2145,2145,2145,2145,0
|
|
20231214,153500,3362891980,2145,2145,2145,2145,0
|
|
20231214,153400,3362891980,2145,2145,2145,2145,0
|
|
20231214,153300,3362891980,2145,2145,2145,2145,0
|
|
20231214,153200,3362891980,2145,2145,2145,2145,0
|
|
20231214,153100,3362891980,2145,2145,2145,2145,0
|
|
20231214,153000,3362891980,2145,2145,2145,2145,40218
|
|
20231214,152900,3276624370,2135,2135,2135,2135,0
|
|
20231214,152800,3276624370,2135,2135,2135,2135,0
|
|
20231214,152700,3276624370,2135,2135,2135,2135,0
|
|
20231214,152600,3276624370,2135,2135,2135,2135,0
|
|
20231214,152500,3276624370,2135,2135,2135,2135,0
|
|
20231214,152400,3276624370,2135,2135,2135,2135,0
|
|
20231214,152300,3276624370,2135,2135,2135,2135,0
|
|
20231214,152200,3276624370,2135,2135,2135,2135,0
|
|
20231214,152100,3276624370,2135,2135,2135,2135,0
|
|
20231214,152000,3276624370,2135,2135,2135,2135,0
|
|
20231214,151900,3276624370,2135,2125,2135,2125,793
|
|
20231214,151800,3274938195,2125,2130,2135,2125,25166
|
|
20231214,151700,3221383475,2130,2130,2135,2130,6370
|
|
20231214,151600,3207814875,2130,2130,2135,2130,1063
|
|
20231214,151500,3205550245,2130,2135,2135,2130,1410
|
|
20231214,151400,3202541500,2135,2135,2135,2130,1131
|
|
20231214,151300,3200128785,2135,2135,2140,2135,457
|
|
20231214,151200,3199153040,2135,2135,2140,2135,314
|
|
20231214,151100,3198482500,2130,2130,2130,2130,1682
|
|
20231214,151000,3194899840,2135,2135,2135,2130,1503
|
|
20231214,150900,3191690985,2135,2130,2135,2130,2459
|
|
20231214,150800,3186448400,2135,2130,2135,2130,5289
|
|
20231214,150700,3175182825,2135,2135,2135,2130,1820
|
|
20231214,150600,3171297675,2135,2130,2135,2130,1591
|
|
20231214,150500,3167908595,2130,2130,2135,2130,19682
|
|
20231214,150400,3125985920,2130,2130,2135,2130,20464
|
|
20231214,150300,3082397350,2130,2130,2135,2130,3062
|
|
20231214,150200,3075872535,2130,2130,2130,2130,826
|
|
20231214,150100,3074113155,2130,2130,2135,2130,226
|
|
20231214,150000,3073631675,2130,2130,2135,2130,694
|
|
20231214,145900,3072153400,2130,2135,2135,2130,1800
|
|
20231214,145800,3068312400,2130,2130,2140,2130,1170
|
|
20231214,145700,3065815890,2135,2130,2135,2130,1448
|
|
20231214,145600,3062727295,2130,2130,2135,2130,114
|
|
20231214,145500,3062484220,2130,2140,2140,2130,13770
|
|
20231214,145400,3033109895,2135,2140,2140,2135,511
|
|
20231214,145300,3032016405,2135,2135,2140,2135,10021
|
|
20231214,145200,3010621515,2135,2135,2135,2135,1010
|
|
20231214,145100,3008465165,2140,2140,2140,2135,554
|
|
20231214,145000,3007281525,2135,2135,2140,2135,20
|
|
20231214,144900,3007238775,2140,2140,2140,2135,542
|
|
20231214,144800,3006078920,2140,2130,2140,2130,4226
|
|
20231214,144700,2997059610,2135,2135,2135,2130,271
|
|
20231214,144600,2996481085,2135,2135,2140,2135,15320
|
|
20231214,144500,2963772655,2140,2135,2140,2135,812
|
|
20231214,144400,2962036525,2140,2140,2140,2135,856
|
|
20231214,144300,2960204710,2140,2140,2140,2140,5
|
|
20231214,144200,2960194010,2140,2140,2140,2135,344
|
|
20231214,144100,2959457875,2135,2140,2140,2135,476
|
|
20231214,144000,2958439260,2140,2140,2140,2135,3176
|
|
20231214,143900,2951643355,2135,2135,2140,2135,8788
|
|
20231214,143800,2932878620,2135,2140,2140,2135,3019
|
|
20231214,143700,2926432985,2140,2135,2140,2135,85
|
|
20231214,143600,2926251450,2140,2135,2140,2135,927
|
|
20231214,143500,2924267720,2140,2140,2140,2135,102
|
|
20231214,143400,2924049490,2140,2140,2140,2135,4891
|
|
20231214,143300,2913582815,2140,2140,2140,2140,10
|
|
20231214,143200,2913561415,2140,2140,2140,2140,120
|
|
20231214,143100,2913304615,2145,2140,2145,2135,630
|
|
20231214,143000,2911956375,2135,2140,2145,2135,1426
|
|
20231214,142900,2908898620,2140,2135,2140,2135,3251
|
|
20231214,142800,2901956730,2140,2135,2140,2135,18
|
|
20231214,142700,2901918260,2140,2140,2140,2135,606
|
|
20231214,142600,2900624435,2135,2140,2140,2135,3429
|
|
20231214,142500,2893286450,2140,2140,2145,2140,10937
|
|
20231214,142400,2869881265,2145,2140,2145,2140,3420
|
|
20231214,142300,2862562435,2145,2145,2145,2145,0
|
|
20231214,142200,2862562435,2145,2145,2145,2145,0
|
|
20231214,142100,2862562435,2145,2140,2145,2140,3231
|
|
20231214,142000,2855648090,2145,2140,2145,2140,701
|
|
20231214,141900,2854147945,2145,2145,2145,2145,20
|
|
20231214,141800,2854105045,2145,2145,2145,2140,2605
|
|
20231214,141700,2848517370,2145,2145,2150,2145,413
|
|
20231214,141600,2847631475,2145,2145,2150,2145,844
|
|
20231214,141500,2845820995,2145,2145,2145,2145,1006
|
|
20231214,141400,2843663125,2145,2145,2145,2140,1081
|
|
20231214,141300,2841349380,2145,2145,2145,2145,320
|
|
20231214,141200,2840662980,2145,2140,2145,2140,1464
|
|
20231214,141100,2837529840,2140,2145,2145,2140,15809
|
|
20231214,141000,2803622565,2150,2150,2150,2150,3402
|
|
20231214,140900,2796308265,2150,2150,2155,2150,5411
|
|
20231214,140800,2784663870,2150,2150,2150,2150,5
|
|
20231214,140700,2784653120,2150,2150,2150,2150,1709
|
|
20231214,140600,2780978770,2150,2150,2150,2150,115
|
|
20231214,140500,2780731520,2150,2150,2150,2145,510
|
|
20231214,140400,2779637520,2150,2145,2150,2145,1902
|
|
20231214,140300,2775549220,2145,2150,2150,2145,2962
|
|
20231214,140200,2769195670,2145,2145,2150,2145,3844
|
|
20231214,140100,2760950060,2145,2145,2145,2145,908
|
|
20231214,140000,2759002400,2145,2145,2145,2140,630
|
|
20231214,135900,2757651060,2145,2145,2145,2145,2
|
|
20231214,135800,2757646770,2145,2140,2145,2140,3467
|
|
20231214,135700,2750227365,2145,2145,2145,2145,0
|
|
20231214,135600,2750227365,2145,2145,2145,2145,1
|
|
20231214,135500,2750225220,2140,2140,2140,2140,0
|
|
20231214,135400,2750225220,2140,2145,2145,2140,235
|
|
20231214,135300,2749722315,2140,2145,2145,2140,413
|
|
20231214,135200,2748837965,2145,2145,2145,2145,500
|
|
20231214,135100,2747765465,2150,2145,2150,2145,71
|
|
20231214,135000,2747613025,2145,2145,2150,2145,3509
|
|
20231214,134900,2740085515,2145,2145,2145,2145,1541
|
|
20231214,134800,2736780070,2145,2145,2145,2145,1672
|
|
20231214,134700,2733193630,2145,2145,2145,2145,1305
|
|
20231214,134600,2730394405,2145,2145,2145,2145,368
|
|
20231214,134500,2729605045,2145,2145,2145,2145,126
|
|
20231214,134400,2729334775,2145,2145,2145,2145,263
|
|
20231214,134300,2728770640,2140,2140,2140,2140,0
|
|
20231214,134200,2728770640,2140,2140,2140,2140,674
|
|
20231214,134100,2727328280,2140,2140,2140,2140,50
|
|
20231214,134000,2727221280,2140,2145,2150,2140,8897
|
|
20231214,133900,2708117285,2140,2140,2140,2140,0
|
|
20231214,133800,2708117285,2140,2145,2145,2140,41
|
|
20231214,133700,2708029540,2145,2140,2145,2140,794
|
|
20231214,133600,2706330375,2140,2140,2140,2140,1232
|
|
20231214,133500,2703693895,2145,2145,2145,2145,720
|
|
20231214,133400,2702149495,2145,2145,2145,2140,270
|
|
20231214,133300,2701570845,2145,2140,2145,2140,1742
|
|
20231214,133200,2697842920,2140,2140,2140,2140,453
|
|
20231214,133100,2696873500,2140,2140,2140,2140,100
|
|
20231214,133000,2696659500,2140,2140,2140,2140,1282
|
|
20231214,132900,2693916020,2140,2140,2140,2140,0
|
|
20231214,132800,2693916020,2140,2140,2140,2140,500
|
|
20231214,132700,2692846020,2140,2140,2140,2140,1000
|
|
20231214,132600,2690706020,2140,2140,2140,2135,35
|
|
20231214,132500,2690631125,2145,2145,2145,2145,5
|
|
20231214,132400,2690620400,2145,2145,2145,2135,3935
|
|
20231214,132300,2682213960,2145,2145,2145,2145,1
|
|
20231214,132200,2682211815,2140,2140,2140,2135,100
|
|
20231214,132100,2681998215,2140,2140,2140,2140,516
|
|
20231214,132000,2680893975,2140,2140,2140,2140,509
|
|
20231214,131900,2679804715,2135,2140,2140,2135,121
|
|
20231214,131800,2679545780,2140,2140,2140,2140,87
|
|
20231214,131700,2679359600,2140,2140,2140,2140,5
|
|
20231214,131600,2679348900,2140,2140,2140,2135,406
|
|
20231214,131500,2678482060,2140,2140,2140,2135,19
|
|
20231214,131400,2678441410,2135,2140,2140,2135,203
|
|
20231214,131300,2678007005,2135,2140,2140,2135,1723
|
|
20231214,131200,2674319875,2145,2145,2145,2145,1287
|
|
20231214,131100,2671559260,2145,2140,2145,2140,2915
|
|
20231214,131000,2665320715,2140,2140,2140,2140,56
|
|
20231214,130900,2665200875,2140,2135,2140,2135,1010
|
|
20231214,130800,2663044475,2140,2140,2140,2140,2
|
|
20231214,130700,2663040195,2135,2135,2135,2135,44
|
|
20231214,130600,2662946255,2135,2135,2135,2135,163
|
|
20231214,130500,2662598250,2140,2140,2140,2140,120
|
|
20231214,130400,2662341450,2140,2140,2140,2140,1
|
|
20231214,130300,2662339310,2140,2140,2140,2140,47
|
|
20231214,130200,2662238730,2140,2140,2140,2140,163
|
|
20231214,130100,2661889910,2140,2135,2140,2135,308
|
|
20231214,130000,2661231790,2140,2135,2140,2135,216
|
|
20231214,125900,2660769555,2135,2135,2135,2135,0
|
|
20231214,125800,2660769555,2135,2135,2135,2135,250
|
|
20231214,125700,2660235805,2140,2135,2140,2135,821
|
|
20231214,125600,2658479865,2135,2135,2135,2135,5134
|
|
20231214,125500,2647518775,2135,2135,2135,2130,1853
|
|
20231214,125400,2643571565,2135,2135,2135,2135,2871
|
|
20231214,125300,2637441980,2135,2135,2135,2135,100
|
|
20231214,125200,2637228480,2130,2135,2135,2130,214
|
|
20231214,125100,2636772410,2135,2135,2135,2135,21
|
|
20231214,125000,2636727575,2135,2135,2135,2135,0
|
|
20231214,124900,2636727575,2135,2135,2135,2135,500
|
|
20231214,124800,2635660075,2130,2135,2135,2130,1111
|
|
20231214,124700,2633293145,2130,2135,2135,2130,3415
|
|
20231214,124600,2626016120,2135,2140,2140,2135,17
|
|
20231214,124500,2625979810,2135,2135,2135,2135,146
|
|
20231214,124400,2625668100,2130,2135,2135,2130,310
|
|
20231214,124300,2625007150,2135,2135,2135,2135,1047
|
|
20231214,124200,2622771805,2130,2130,2135,2130,4188
|
|
20231214,124100,2613848865,2130,2130,2130,2130,411
|
|
20231214,124000,2612973435,2130,2130,2130,2130,0
|
|
20231214,123900,2612973435,2130,2130,2130,2130,3693
|
|
20231214,123800,2605107345,2130,2130,2130,2125,61
|
|
20231214,123700,2604977465,2130,2130,2130,2130,6
|
|
20231214,123600,2604964685,2130,2125,2130,2125,350
|
|
20231214,123500,2604219285,2130,2130,2130,2130,585
|
|
20231214,123400,2602973235,2130,2130,2130,2130,815
|
|
20231214,123300,2601237285,2130,2125,2130,2125,2419
|
|
20231214,123200,2596096905,2130,2130,2130,2130,119
|
|
20231214,123100,2595843435,2130,2130,2130,2130,201
|
|
20231214,123000,2595415305,2125,2135,2135,2125,28
|
|
20231214,122900,2595355665,2130,2130,2135,2130,151
|
|
20231214,122800,2595034030,2130,2130,2130,2130,892
|
|
20231214,122700,2593134070,2130,2130,2130,2130,1095
|
|
20231214,122600,2590801720,2130,2130,2130,2130,0
|
|
20231214,122500,2590801720,2130,2130,2130,2130,640
|
|
20231214,122400,2589438520,2130,2130,2130,2130,22
|
|
20231214,122300,2589391660,2130,2130,2130,2130,1630
|
|
20231214,122200,2585919760,2125,2125,2125,2125,266
|
|
20231214,122100,2585354510,2130,2125,2130,2125,1828
|
|
20231214,122000,2581465150,2130,2130,2130,2130,7636
|
|
20231214,121900,2565200470,2130,2130,2130,2130,12
|
|
20231214,121800,2565174910,2135,2135,2135,2135,10
|
|
20231214,121700,2565153560,2135,2135,2135,2135,0
|
|
20231214,121600,2565153560,2135,2135,2135,2135,11
|
|
20231214,121500,2565130075,2130,2135,2135,2130,8
|
|
20231214,121400,2565113005,2135,2135,2135,2135,60
|
|
20231214,121300,2564984905,2130,2135,2135,2130,166
|
|
20231214,121200,2564631295,2130,2130,2130,2130,1089
|
|
20231214,121100,2562311725,2130,2130,2130,2130,0
|
|
20231214,121000,2562311725,2130,2130,2130,2130,735
|
|
20231214,120900,2560746175,2130,2130,2130,2130,43
|
|
20231214,120800,2560654585,2135,2130,2135,2130,1089
|
|
20231214,120700,2558329590,2130,2130,2130,2130,940
|
|
20231214,120600,2556327390,2130,2130,2130,2130,1322
|
|
20231214,120500,2553511530,2130,2135,2135,2125,38
|
|
20231214,120400,2553430490,2125,2130,2130,2125,111
|
|
20231214,120300,2553194610,2125,2125,2125,2125,2163
|
|
20231214,120200,2548598235,2125,2130,2130,2125,884
|
|
20231214,120100,2546719615,2135,2125,2135,2125,9
|
|
20231214,120000,2546700470,2125,2125,2130,2125,1219
|
|
20231214,115900,2544110085,2125,2135,2135,2125,319
|
|
20231214,115800,2543430370,2135,2135,2135,2135,20
|
|
20231214,115700,2543387670,2130,2130,2130,2130,101
|
|
20231214,115600,2543172540,2140,2130,2140,2130,3957
|
|
20231214,115500,2534738730,2135,2135,2135,2135,17
|
|
20231214,115400,2534702435,2135,2135,2135,2135,31
|
|
20231214,115300,2534636250,2140,2140,2140,2130,1891
|
|
20231214,115200,2530607820,2140,2130,2140,2125,2131
|
|
20231214,115100,2526067575,2140,2140,2140,2140,17
|
|
20231214,115000,2526031195,2135,2135,2140,2130,1870
|
|
20231214,114900,2522046030,2135,2140,2140,2130,5684
|
|
20231214,114800,2509937770,2140,2140,2140,2130,16886
|
|
20231214,114700,2473955665,2140,2140,2145,2140,2695
|
|
20231214,114600,2468177930,2140,2140,2140,2130,1910
|
|
20231214,114500,2464097955,2140,2140,2145,2130,5889
|
|
20231214,114400,2451542390,2140,2145,2145,2130,7260
|
|
20231214,114300,2436030860,2145,2140,2145,2140,4723
|
|
20231214,114200,2425920160,2140,2140,2140,2125,1925
|
|
20231214,114100,2421816940,2140,2140,2140,2130,608
|
|
20231214,114000,2420516140,2140,2145,2145,2125,10771
|
|
20231214,113900,2397534120,2145,2140,2145,2130,48688
|
|
20231214,113800,2293661185,2140,2145,2145,2135,4146
|
|
20231214,113700,2284780050,2135,2135,2145,2130,4627
|
|
20231214,113600,2274884105,2135,2135,2140,2130,1073
|
|
20231214,113500,2272589890,2135,2130,2135,2130,13505
|
|
20231214,113400,2243805660,2125,2130,2130,2125,11000
|
|
20231214,113300,2220380660,2125,2125,2125,2125,4030
|
|
20231214,113200,2211816910,2125,2125,2125,2125,564
|
|
20231214,113100,2210618410,2125,2125,2125,2125,526
|
|
20231214,113000,2209500660,2125,2130,2130,2125,3
|
|
20231214,112900,2209494280,2130,2125,2130,2125,1011
|
|
20231214,112800,2207345895,2130,2130,2130,2125,16
|
|
20231214,112700,2207311825,2125,2125,2130,2125,2825
|
|
20231214,112600,2201305025,2125,2125,2130,2125,2146
|
|
20231214,112500,2196744760,2130,2125,2130,2120,8365
|
|
20231214,112400,2178949595,2125,2120,2125,2120,3419
|
|
20231214,112300,2171698620,2120,2125,2125,2120,1322
|
|
20231214,112200,2168889525,2125,2120,2125,2120,1695
|
|
20231214,112100,2165295440,2120,2120,2120,2120,1342
|
|
20231214,112000,2162450400,2125,2125,2125,2120,7128
|
|
20231214,111900,2147311230,2125,2120,2125,2120,18269
|
|
20231214,111800,2108566015,2125,2130,2130,2125,11581
|
|
20231214,111700,2083955850,2130,2125,2130,2125,417
|
|
20231214,111600,2083069395,2125,2130,2130,2125,924
|
|
20231214,111500,2081101775,2130,2125,2130,2125,2882
|
|
20231214,111400,2074975875,2130,2135,2135,2130,35230
|
|
20231214,111300,1999935090,2135,2130,2135,2130,5901
|
|
20231214,111200,1987363810,2135,2135,2135,2135,1316
|
|
20231214,111100,1984554150,2140,2140,2140,2140,1708
|
|
20231214,111000,1980899030,2135,2135,2135,2135,86
|
|
20231214,110900,1980715420,2135,2140,2140,2135,7008
|
|
20231214,110800,1965718340,2130,2130,2135,2130,1479
|
|
20231214,110700,1962568050,2130,2135,2135,2130,215
|
|
20231214,110600,1962109310,2135,2135,2135,2135,1
|
|
20231214,110500,1962107175,2130,2135,2135,2130,1425
|
|
20231214,110400,1959071645,2135,2135,2135,2135,10
|
|
20231214,110300,1959050295,2135,2135,2135,2135,3524
|
|
20231214,110200,1951526555,2135,2135,2135,2135,8147
|
|
20231214,110100,1934132710,2140,2140,2140,2140,2618
|
|
20231214,110000,1928530190,2140,2140,2140,2140,2120
|
|
20231214,105900,1923993390,2135,2135,2135,2130,3224
|
|
20231214,105800,1917110260,2135,2130,2135,2130,901
|
|
20231214,105700,1915191125,2135,2135,2135,2135,21
|
|
20231214,105600,1915146290,2135,2140,2140,2135,1760
|
|
20231214,105500,1911388190,2135,2135,2135,2135,1101
|
|
20231214,105400,1909037555,2135,2135,2135,2130,223
|
|
20231214,105300,1908562450,2135,2135,2135,2135,47
|
|
20231214,105200,1908462105,2130,2135,2135,2130,500
|
|
20231214,105100,1907396605,2135,2135,2135,2135,525
|
|
20231214,105000,1906275730,2135,2135,2135,2135,9038
|
|
20231214,104900,1886979600,2145,2145,2145,2135,2516
|
|
20231214,104800,1881596970,2145,2145,2145,2135,1956
|
|
20231214,104700,1877417620,2140,2135,2145,2135,1771
|
|
20231214,104600,1873630460,2140,2140,2140,2135,1405
|
|
20231214,104500,1870625760,2135,2140,2140,2135,420
|
|
20231214,104400,1869728605,2140,2135,2140,2135,38
|
|
20231214,104300,1869647470,2135,2135,2135,2135,670
|
|
20231214,104200,1868217020,2135,2135,2135,2135,2074
|
|
20231214,104100,1863789030,2135,2135,2140,2135,892
|
|
20231214,104000,1861884585,2135,2135,2135,2135,2856
|
|
20231214,103900,1855787025,2135,2135,2135,2135,2941
|
|
20231214,103800,1849507990,2140,2135,2140,2135,3220
|
|
20231214,103700,1842617940,2135,2135,2135,2135,112
|
|
20231214,103600,1842378820,2135,2135,2135,2135,288
|
|
20231214,103500,1841763940,2135,2135,2135,2135,1304
|
|
20231214,103400,1838979900,2135,2140,2140,2135,391
|
|
20231214,103300,1838144590,2140,2135,2140,2135,173
|
|
20231214,103200,1837774760,2135,2135,2135,2135,1146
|
|
20231214,103100,1835328050,2135,2130,2135,2130,1585
|
|
20231214,103000,1831948410,2135,2135,2135,2130,1064
|
|
20231214,102900,1829677075,2130,2135,2135,2130,7130
|
|
20231214,102800,1814465990,2135,2140,2140,2135,319
|
|
20231214,102700,1813784315,2140,2140,2140,2140,16
|
|
20231214,102600,1813750075,2140,2135,2140,2135,52
|
|
20231214,102500,1813639045,2135,2135,2135,2135,2110
|
|
20231214,102400,1809134195,2135,2135,2135,2135,880
|
|
20231214,102300,1807255395,2135,2135,2135,2135,0
|
|
20231214,102200,1807255395,2135,2135,2135,2135,150
|
|
20231214,102100,1806935145,2135,2140,2140,2135,115
|
|
20231214,102000,1806689495,2140,2140,2140,2140,10
|
|
20231214,101900,1806668095,2135,2135,2140,2135,420
|
|
20231214,101800,1805770790,2135,2140,2140,2135,2438
|
|
20231214,101700,1800565310,2140,2140,2140,2140,1
|
|
20231214,101600,1800563170,2130,2135,2135,2130,4696
|
|
20231214,101500,1790546380,2135,2135,2140,2135,4782
|
|
20231214,101400,1780336760,2135,2135,2135,2135,843
|
|
20231214,101300,1778536955,2135,2130,2140,2130,4673
|
|
20231214,101200,1768562255,2130,2135,2135,2130,19762
|
|
20231214,101100,1726444790,2135,2135,2135,2135,12418
|
|
20231214,101000,1699932360,2135,2135,2140,2135,25458
|
|
20231214,100900,1645558080,2150,2145,2150,2135,43604
|
|
20231214,100800,1552224105,2150,2145,2150,2145,3825
|
|
20231214,100700,1544011975,2145,2145,2150,2145,14270
|
|
20231214,100600,1513402765,2145,2150,2150,2145,2263
|
|
20231214,100500,1508539825,2150,2150,2150,2145,1299
|
|
20231214,100400,1505751085,2150,2150,2150,2145,9719
|
|
20231214,100300,1484903365,2145,2150,2150,2145,2724
|
|
20231214,100200,1479060285,2150,2150,2150,2145,5779
|
|
20231214,100100,1466661710,2150,2150,2150,2145,809
|
|
20231214,100000,1464926285,2150,2155,2155,2150,1239
|
|
20231214,095900,1462260560,2150,2155,2155,2150,21612
|
|
20231214,095800,1415793955,2155,2155,2160,2150,2227
|
|
20231214,095700,1410995310,2150,2160,2160,2150,2833
|
|
20231214,095600,1404896385,2160,2155,2160,2150,2918
|
|
20231214,095500,1398608140,2160,2155,2160,2155,1424
|
|
20231214,095400,1395539410,2155,2155,2155,2150,3194
|
|
20231214,095300,1388657515,2155,2155,2155,2155,47
|
|
20231214,095200,1388556230,2155,2155,2155,2150,817
|
|
20231214,095100,1386795645,2155,2150,2155,2150,8460
|
|
20231214,095000,1368592735,2155,2155,2160,2150,5154
|
|
20231214,094900,1357501700,2155,2155,2155,2150,5700
|
|
20231214,094800,1345220890,2155,2155,2155,2150,8122
|
|
20231214,094700,1327758535,2150,2150,2155,2150,409
|
|
20231214,094600,1326878920,2150,2155,2155,2150,20141
|
|
20231214,094500,1283575570,2155,2160,2160,2155,9779
|
|
20231214,094400,1262501675,2160,2155,2160,2155,11203
|
|
20231214,094300,1238353585,2160,2160,2160,2155,2711
|
|
20231214,094200,1232506180,2160,2160,2160,2150,2830
|
|
20231214,094100,1226397400,2155,2155,2155,2150,8583
|
|
20231214,094000,1207920125,2155,2155,2155,2150,13417
|
|
20231214,093900,1179052960,2155,2155,2160,2155,22732
|
|
20231214,093800,1130065455,2155,2155,2160,2155,11637
|
|
20231214,093700,1104987710,2155,2160,2160,2155,2258
|
|
20231214,093600,1100114630,2160,2160,2160,2160,3875
|
|
20231214,093500,1091744630,2160,2155,2160,2155,3380
|
|
20231214,093400,1084460080,2155,2160,2160,2155,2869
|
|
20231214,093300,1078266640,2160,2160,2165,2160,16493
|
|
20231214,093200,1042641250,2165,2165,2165,2160,3877
|
|
20231214,093100,1034247550,2160,2160,2160,2160,21892
|
|
20231214,093000,986960830,2160,2165,2165,2160,5622
|
|
20231214,092900,974811085,2165,2165,2165,2160,7088
|
|
20231214,092800,959481150,2160,2165,2165,2160,6973
|
|
20231214,092700,944410935,2165,2165,2170,2165,6142
|
|
20231214,092600,931113405,2165,2165,2170,2165,3935
|
|
20231214,092500,922594125,2170,2165,2170,2165,2354
|
|
20231214,092400,917497215,2165,2175,2175,2165,1819
|
|
20231214,092300,913549935,2165,2165,2170,2165,3831
|
|
20231214,092200,905248525,2165,2165,2175,2165,1583
|
|
20231214,092100,901820620,2170,2165,2175,2165,9136
|
|
20231214,092000,881987680,2165,2165,2170,2165,5082
|
|
20231214,091900,870983900,2170,2170,2170,2165,12242
|
|
20231214,091800,844460695,2170,2175,2175,2170,1666
|
|
20231214,091700,840844470,2175,2175,2175,2170,1758
|
|
20231214,091600,837028550,2175,2170,2180,2165,1941
|
|
20231214,091500,832811200,2180,2175,2180,2165,11956
|
|
20231214,091400,806819350,2175,2170,2175,2170,1895
|
|
20231214,091300,802707140,2170,2165,2180,2165,6925
|
|
20231214,091200,787702750,2170,2165,2175,2160,18407
|
|
20231214,091100,747724665,2165,2170,2175,2155,54670
|
|
20231214,091000,629434305,2170,2180,2180,2170,18235
|
|
20231214,090900,589837990,2180,2180,2180,2175,16143
|
|
20231214,090800,554719755,2180,2185,2185,2180,14924
|
|
20231214,090700,522174780,2185,2180,2190,2180,5174
|
|
20231214,090600,510862105,2180,2175,2185,2170,44649
|
|
20231214,090500,413611185,2175,2180,2180,2175,28198
|
|
20231214,090400,352226070,2180,2180,2185,2175,12141
|
|
20231214,090300,325746780,2180,2175,2185,2170,34267
|
|
20231214,090200,251315195,2175,2190,2190,2175,50515
|
|
20231214,090100,141166300,2190,2195,2195,2180,16964
|
|
20231214,090000,104079365,2185,2190,2195,2185,42944
|