594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,185000,2581020085,2130,2130,2130,2130,0
|
|
20231218,184900,2581020085,2130,2130,2130,2130,0
|
|
20231218,184800,2581020085,2130,2130,2130,2130,0
|
|
20231218,184700,2581020085,2130,2130,2130,2130,0
|
|
20231218,184600,2581020085,2130,2130,2130,2130,0
|
|
20231218,184500,2581020085,2130,2130,2130,2130,0
|
|
20231218,184400,2581020085,2130,2130,2130,2130,0
|
|
20231218,184300,2581020085,2130,2130,2130,2130,0
|
|
20231218,184200,2581020085,2130,2130,2130,2130,0
|
|
20231218,184100,2581020085,2130,2130,2130,2130,0
|
|
20231218,184000,2581020085,2130,2130,2130,2130,0
|
|
20231218,183900,2581020085,2130,2130,2130,2130,0
|
|
20231218,183800,2581020085,2130,2130,2130,2130,0
|
|
20231218,183700,2581020085,2130,2130,2130,2130,0
|
|
20231218,183600,2581020085,2130,2130,2130,2130,0
|
|
20231218,183500,2581020085,2130,2130,2130,2130,0
|
|
20231218,183400,2581020085,2130,2130,2130,2130,0
|
|
20231218,183300,2581020085,2130,2130,2130,2130,0
|
|
20231218,183200,2581020085,2130,2130,2130,2130,0
|
|
20231218,183100,2581020085,2130,2130,2130,2130,0
|
|
20231218,183000,2581020085,2130,2130,2130,2130,0
|
|
20231218,182900,2581020085,2130,2130,2130,2130,0
|
|
20231218,182800,2581020085,2130,2130,2130,2130,0
|
|
20231218,182700,2581020085,2130,2130,2130,2130,0
|
|
20231218,182600,2581020085,2130,2130,2130,2130,0
|
|
20231218,182500,2581020085,2130,2130,2130,2130,0
|
|
20231218,182400,2581020085,2130,2130,2130,2130,0
|
|
20231218,182300,2581020085,2130,2130,2130,2130,0
|
|
20231218,182200,2581020085,2130,2130,2130,2130,0
|
|
20231218,182100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,182000,2581020085,2130,2130,2130,2130,0
|
|
20231218,181900,2581020085,2130,2130,2130,2130,0
|
|
20231218,181800,2581020085,2130,2130,2130,2130,0
|
|
20231218,181700,2581020085,2130,2130,2130,2130,0
|
|
20231218,181600,2581020085,2130,2130,2130,2130,0
|
|
20231218,181500,2581020085,2130,2130,2130,2130,0
|
|
20231218,181400,2581020085,2130,2130,2130,2130,0
|
|
20231218,181300,2581020085,2130,2130,2130,2130,0
|
|
20231218,181200,2581020085,2130,2130,2130,2130,0
|
|
20231218,181100,2581020085,2130,2130,2130,2130,0
|
|
20231218,181000,2581020085,2130,2130,2130,2130,0
|
|
20231218,180900,2581020085,2130,2130,2130,2130,0
|
|
20231218,180800,2581020085,2130,2130,2130,2130,0
|
|
20231218,180700,2581020085,2130,2130,2130,2130,0
|
|
20231218,180600,2581020085,2130,2130,2130,2130,0
|
|
20231218,180500,2581020085,2130,2130,2130,2130,0
|
|
20231218,180400,2581020085,2130,2130,2130,2130,0
|
|
20231218,180300,2581020085,2130,2130,2130,2130,0
|
|
20231218,180200,2581020085,2130,2130,2130,2130,0
|
|
20231218,180100,2581020085,2130,2130,2130,2130,0
|
|
20231218,180000,2581020085,2130,2130,2130,2130,0
|
|
20231218,175900,2581020085,2130,2130,2130,2130,0
|
|
20231218,175800,2581020085,2130,2130,2130,2130,0
|
|
20231218,175700,2581020085,2130,2130,2130,2130,0
|
|
20231218,175600,2581020085,2130,2130,2130,2130,0
|
|
20231218,175500,2581020085,2130,2130,2130,2130,0
|
|
20231218,175400,2581020085,2130,2130,2130,2130,0
|
|
20231218,175300,2581020085,2130,2130,2130,2130,0
|
|
20231218,175200,2581020085,2130,2130,2130,2130,0
|
|
20231218,175100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,175000,2581020085,2130,2130,2130,2130,0
|
|
20231218,174900,2581020085,2130,2130,2130,2130,0
|
|
20231218,174800,2581020085,2130,2130,2130,2130,0
|
|
20231218,174700,2581020085,2130,2130,2130,2130,0
|
|
20231218,174600,2581020085,2130,2130,2130,2130,0
|
|
20231218,174500,2581020085,2130,2130,2130,2130,0
|
|
20231218,174400,2581020085,2130,2130,2130,2130,0
|
|
20231218,174300,2581020085,2130,2130,2130,2130,0
|
|
20231218,174200,2581020085,2130,2130,2130,2130,0
|
|
20231218,174100,2581020085,2130,2130,2130,2130,0
|
|
20231218,174000,2581020085,2130,2130,2130,2130,0
|
|
20231218,173900,2581020085,2130,2130,2130,2130,0
|
|
20231218,173800,2581020085,2130,2130,2130,2130,0
|
|
20231218,173700,2581020085,2130,2130,2130,2130,0
|
|
20231218,173600,2581020085,2130,2130,2130,2130,0
|
|
20231218,173500,2581020085,2130,2130,2130,2130,0
|
|
20231218,173400,2581020085,2130,2130,2130,2130,0
|
|
20231218,173300,2581020085,2130,2130,2130,2130,0
|
|
20231218,173200,2581020085,2130,2130,2130,2130,0
|
|
20231218,173100,2581020085,2130,2130,2130,2130,0
|
|
20231218,173000,2581020085,2130,2130,2130,2130,0
|
|
20231218,172900,2581020085,2130,2130,2130,2130,0
|
|
20231218,172800,2581020085,2130,2130,2130,2130,0
|
|
20231218,172700,2581020085,2130,2130,2130,2130,0
|
|
20231218,172600,2581020085,2130,2130,2130,2130,0
|
|
20231218,172500,2581020085,2130,2130,2130,2130,0
|
|
20231218,172400,2581020085,2130,2130,2130,2130,0
|
|
20231218,172300,2581020085,2130,2130,2130,2130,0
|
|
20231218,172200,2581020085,2130,2130,2130,2130,0
|
|
20231218,172100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,172000,2581020085,2130,2130,2130,2130,0
|
|
20231218,171900,2581020085,2130,2130,2130,2130,0
|
|
20231218,171800,2581020085,2130,2130,2130,2130,0
|
|
20231218,171700,2581020085,2130,2130,2130,2130,0
|
|
20231218,171600,2581020085,2130,2130,2130,2130,0
|
|
20231218,171500,2581020085,2130,2130,2130,2130,0
|
|
20231218,171400,2581020085,2130,2130,2130,2130,0
|
|
20231218,171300,2581020085,2130,2130,2130,2130,0
|
|
20231218,171200,2581020085,2130,2130,2130,2130,0
|
|
20231218,171100,2581020085,2130,2130,2130,2130,0
|
|
20231218,171000,2581020085,2130,2130,2130,2130,0
|
|
20231218,170900,2581020085,2130,2130,2130,2130,0
|
|
20231218,170800,2581020085,2130,2130,2130,2130,0
|
|
20231218,170700,2581020085,2130,2130,2130,2130,0
|
|
20231218,170600,2581020085,2130,2130,2130,2130,0
|
|
20231218,170500,2581020085,2130,2130,2130,2130,0
|
|
20231218,170400,2581020085,2130,2130,2130,2130,0
|
|
20231218,170300,2581020085,2130,2130,2130,2130,0
|
|
20231218,170200,2581020085,2130,2130,2130,2130,0
|
|
20231218,170100,2581020085,2130,2130,2130,2130,0
|
|
20231218,170000,2581020085,2130,2130,2130,2130,0
|
|
20231218,165900,2581020085,2130,2130,2130,2130,0
|
|
20231218,165800,2581020085,2130,2130,2130,2130,0
|
|
20231218,165700,2581020085,2130,2130,2130,2130,0
|
|
20231218,165600,2581020085,2130,2130,2130,2130,0
|
|
20231218,165500,2581020085,2130,2130,2130,2130,0
|
|
20231218,165400,2581020085,2130,2130,2130,2130,0
|
|
20231218,165300,2581020085,2130,2130,2130,2130,0
|
|
20231218,165200,2581020085,2130,2130,2130,2130,0
|
|
20231218,165100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,165000,2581020085,2130,2130,2130,2130,0
|
|
20231218,164900,2581020085,2130,2130,2130,2130,0
|
|
20231218,164800,2581020085,2130,2130,2130,2130,0
|
|
20231218,164700,2581020085,2130,2130,2130,2130,0
|
|
20231218,164600,2581020085,2130,2130,2130,2130,0
|
|
20231218,164500,2581020085,2130,2130,2130,2130,0
|
|
20231218,164400,2581020085,2130,2130,2130,2130,0
|
|
20231218,164300,2581020085,2130,2130,2130,2130,0
|
|
20231218,164200,2581020085,2130,2130,2130,2130,0
|
|
20231218,164100,2581020085,2130,2130,2130,2130,0
|
|
20231218,164000,2581020085,2130,2130,2130,2130,0
|
|
20231218,163900,2581020085,2130,2130,2130,2130,0
|
|
20231218,163800,2581020085,2130,2130,2130,2130,0
|
|
20231218,163700,2581020085,2130,2130,2130,2130,0
|
|
20231218,163600,2581020085,2130,2130,2130,2130,0
|
|
20231218,163500,2581020085,2130,2130,2130,2130,0
|
|
20231218,163400,2581020085,2130,2130,2130,2130,0
|
|
20231218,163300,2581020085,2130,2130,2130,2130,0
|
|
20231218,163200,2581020085,2130,2130,2130,2130,0
|
|
20231218,163100,2581020085,2130,2130,2130,2130,0
|
|
20231218,163000,2581020085,2130,2130,2130,2130,0
|
|
20231218,162900,2581020085,2130,2130,2130,2130,0
|
|
20231218,162800,2581020085,2130,2130,2130,2130,0
|
|
20231218,162700,2581020085,2130,2130,2130,2130,0
|
|
20231218,162600,2581020085,2130,2130,2130,2130,0
|
|
20231218,162500,2581020085,2130,2130,2130,2130,0
|
|
20231218,162400,2581020085,2130,2130,2130,2130,0
|
|
20231218,162300,2581020085,2130,2130,2130,2130,0
|
|
20231218,162200,2581020085,2130,2130,2130,2130,0
|
|
20231218,162100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,162000,2581020085,2130,2130,2130,2130,0
|
|
20231218,161900,2581020085,2130,2130,2130,2130,0
|
|
20231218,161800,2581020085,2130,2130,2130,2130,0
|
|
20231218,161700,2581020085,2130,2130,2130,2130,0
|
|
20231218,161600,2581020085,2130,2130,2130,2130,0
|
|
20231218,161500,2581020085,2130,2130,2130,2130,0
|
|
20231218,161400,2581020085,2130,2130,2130,2130,0
|
|
20231218,161300,2581020085,2130,2130,2130,2130,0
|
|
20231218,161200,2581020085,2130,2130,2130,2130,0
|
|
20231218,161100,2581020085,2130,2130,2130,2130,0
|
|
20231218,161000,2581020085,2130,2130,2130,2130,0
|
|
20231218,160900,2581020085,2130,2130,2130,2130,0
|
|
20231218,160800,2581020085,2130,2130,2130,2130,0
|
|
20231218,160700,2581020085,2130,2130,2130,2130,0
|
|
20231218,160600,2581020085,2130,2130,2130,2130,0
|
|
20231218,160500,2581020085,2130,2130,2130,2130,0
|
|
20231218,160400,2581020085,2130,2130,2130,2130,0
|
|
20231218,160300,2581020085,2130,2130,2130,2130,0
|
|
20231218,160200,2581020085,2130,2130,2130,2130,0
|
|
20231218,160100,2581020085,2130,2130,2130,2130,0
|
|
20231218,160000,2581020085,2130,2130,2130,2130,0
|
|
20231218,155900,2581020085,2130,2130,2130,2130,0
|
|
20231218,155800,2581020085,2130,2130,2130,2130,0
|
|
20231218,155700,2581020085,2130,2130,2130,2130,0
|
|
20231218,155600,2581020085,2130,2130,2130,2130,0
|
|
20231218,155500,2581020085,2130,2130,2130,2130,0
|
|
20231218,155400,2581020085,2130,2130,2130,2130,0
|
|
20231218,155300,2581020085,2130,2130,2130,2130,0
|
|
20231218,155200,2581020085,2130,2130,2130,2130,0
|
|
20231218,155100,2581020085,2130,2130,2130,2130,33660
|
|
20231218,155000,2581020085,2130,2130,2130,2130,0
|
|
20231218,154900,2581020085,2130,2130,2130,2130,0
|
|
20231218,154800,2581020085,2130,2130,2130,2130,0
|
|
20231218,154700,2581020085,2130,2130,2130,2130,0
|
|
20231218,154600,2581020085,2130,2130,2130,2130,0
|
|
20231218,154500,2581020085,2130,2130,2130,2130,0
|
|
20231218,154400,2581020085,2130,2130,2130,2130,0
|
|
20231218,154300,2581020085,2130,2130,2130,2130,0
|
|
20231218,154200,2581020085,2130,2130,2130,2130,0
|
|
20231218,154100,2581020085,2130,2130,2130,2130,0
|
|
20231218,154000,2581020085,2130,2130,2130,2130,0
|
|
20231218,153900,2581020085,2130,2130,2130,2130,0
|
|
20231218,153800,2581020085,2130,2130,2130,2130,0
|
|
20231218,153700,2581020085,2130,2130,2130,2130,0
|
|
20231218,153600,2581020085,2130,2130,2130,2130,0
|
|
20231218,153500,2581020085,2130,2130,2130,2130,0
|
|
20231218,153400,2581020085,2130,2130,2130,2130,0
|
|
20231218,153300,2581020085,2130,2130,2130,2130,0
|
|
20231218,153200,2581020085,2130,2130,2130,2130,0
|
|
20231218,153100,2581020085,2130,2130,2130,2130,0
|
|
20231218,153000,2581020085,2130,2130,2130,2130,33660
|
|
20231218,152900,2509324285,2130,2130,2130,2130,0
|
|
20231218,152800,2509324285,2130,2130,2130,2130,0
|
|
20231218,152700,2509324285,2130,2130,2130,2130,0
|
|
20231218,152600,2509324285,2130,2130,2130,2130,0
|
|
20231218,152500,2509324285,2130,2130,2130,2130,0
|
|
20231218,152400,2509324285,2130,2130,2130,2130,0
|
|
20231218,152300,2509324285,2130,2130,2130,2130,0
|
|
20231218,152200,2509324285,2130,2130,2130,2130,0
|
|
20231218,152100,2509324285,2130,2130,2130,2130,0
|
|
20231218,152000,2509324285,2130,2130,2130,2130,0
|
|
20231218,151900,2509324285,2130,2130,2130,2130,8553
|
|
20231218,151800,2491106395,2130,2135,2135,2130,11474
|
|
20231218,151700,2466660450,2135,2135,2135,2130,10502
|
|
20231218,151600,2444261630,2135,2130,2135,2130,1010
|
|
20231218,151500,2442107470,2130,2135,2135,2130,96
|
|
20231218,151400,2441902970,2135,2130,2135,2130,112
|
|
20231218,151300,2441664400,2130,2130,2130,2125,3235
|
|
20231218,151200,2434776235,2130,2125,2130,2125,3135
|
|
20231218,151100,2428112710,2125,2125,2125,2125,0
|
|
20231218,151000,2428112710,2125,2130,2130,2125,30144
|
|
20231218,150900,2363953370,2135,2135,2135,2135,594
|
|
20231218,150800,2362685180,2135,2135,2135,2135,1
|
|
20231218,150700,2362683045,2130,2135,2135,2130,1306
|
|
20231218,150600,2359894740,2135,2135,2135,2135,213
|
|
20231218,150500,2359439985,2135,2130,2135,2130,52
|
|
20231218,150400,2359328975,2130,2135,2140,2130,90
|
|
20231218,150300,2359136830,2140,2135,2140,2130,2518
|
|
20231218,150200,2353768395,2135,2130,2135,2130,69
|
|
20231218,150100,2353621150,2135,2135,2140,2130,331
|
|
20231218,150000,2352914660,2135,2130,2135,2130,10271
|
|
20231218,145900,2330988575,2130,2130,2130,2130,1004
|
|
20231218,145800,2328850055,2130,2135,2135,2130,84
|
|
20231218,145700,2328671085,2130,2130,2130,2130,510
|
|
20231218,145600,2327584785,2130,2130,2130,2130,2975
|
|
20231218,145500,2321248035,2130,2125,2130,2125,615
|
|
20231218,145400,2319940660,2125,2125,2125,2125,313
|
|
20231218,145300,2319275535,2125,2125,2125,2125,360
|
|
20231218,145200,2318510535,2130,2125,2130,2125,1600
|
|
20231218,145100,2315103535,2125,2125,2125,2125,1
|
|
20231218,145000,2315101410,2125,2125,2125,2125,1000
|
|
20231218,144900,2312976410,2130,2130,2130,2130,55
|
|
20231218,144800,2312859260,2130,2130,2130,2130,365
|
|
20231218,144700,2312081810,2130,2130,2130,2130,17
|
|
20231218,144600,2312045600,2130,2125,2130,2125,254
|
|
20231218,144500,2311505310,2125,2130,2130,2125,204
|
|
20231218,144400,2311070995,2130,2130,2130,2130,2
|
|
20231218,144300,2311066735,2125,2125,2125,2125,100
|
|
20231218,144200,2310854235,2125,2125,2125,2125,7295
|
|
20231218,144100,2295352360,2125,2120,2125,2120,26051
|
|
20231218,144000,2240121135,2125,2125,2125,2120,894
|
|
20231218,143900,2238221415,2125,2125,2125,2125,33739
|
|
20231218,143800,2166526040,2125,2125,2125,2125,280
|
|
20231218,143700,2165931040,2125,2130,2130,2125,205
|
|
20231218,143600,2165495125,2125,2125,2125,2125,957
|
|
20231218,143500,2163461500,2125,2125,2125,2125,301
|
|
20231218,143400,2162821875,2125,2130,2130,2125,1134
|
|
20231218,143300,2160407955,2130,2130,2130,2130,3043
|
|
20231218,143200,2153926365,2130,2130,2130,2130,289
|
|
20231218,143100,2153310795,2130,2130,2130,2130,400
|
|
20231218,143000,2152458795,2130,2130,2130,2130,100
|
|
20231218,142900,2152245795,2130,2130,2130,2130,100
|
|
20231218,142800,2152032795,2130,2130,2130,2130,120
|
|
20231218,142700,2151777195,2135,2130,2135,2130,106
|
|
20231218,142600,2151551410,2130,2130,2130,2130,65
|
|
20231218,142500,2151412960,2130,2130,2130,2130,513
|
|
20231218,142400,2150320270,2130,2135,2135,2130,1394
|
|
20231218,142300,2147345200,2135,2135,2135,2135,0
|
|
20231218,142200,2147345200,2135,2135,2135,2135,5
|
|
20231218,142100,2147334525,2135,2135,2135,2135,20
|
|
20231218,142000,2147291825,2135,2135,2135,2135,2
|
|
20231218,141900,2147287555,2135,2135,2135,2135,1
|
|
20231218,141800,2147285420,2130,2130,2130,2130,545
|
|
20231218,141700,2146124570,2130,2130,2130,2130,0
|
|
20231218,141600,2146124570,2130,2130,2130,2130,357
|
|
20231218,141500,2145364160,2130,2135,2135,2130,751
|
|
20231218,141400,2143764525,2130,2130,2130,2130,10
|
|
20231218,141300,2143743225,2130,2130,2130,2130,2770
|
|
20231218,141200,2137843125,2130,2135,2135,2130,55
|
|
20231218,141100,2137725850,2130,2130,2130,2130,2811
|
|
20231218,141000,2131738420,2130,2130,2130,2130,1597
|
|
20231218,140900,2128336810,2130,2130,2130,2130,2340
|
|
20231218,140800,2123352610,2130,2130,2130,2130,1
|
|
20231218,140700,2123350480,2130,2130,2130,2130,0
|
|
20231218,140600,2123350480,2130,2130,2130,2130,101
|
|
20231218,140500,2123135350,2130,2130,2130,2130,22962
|
|
20231218,140400,2074226290,2130,2130,2130,2130,0
|
|
20231218,140300,2074226290,2130,2130,2135,2130,2635
|
|
20231218,140200,2068612740,2135,2130,2135,2130,443
|
|
20231218,140100,2067667450,2130,2130,2135,2130,1503
|
|
20231218,140000,2064461070,2135,2135,2135,2135,0
|
|
20231218,135900,2064461070,2135,2135,2135,2135,2
|
|
20231218,135800,2064456800,2135,2135,2135,2135,1
|
|
20231218,135700,2064454665,2135,2135,2135,2135,0
|
|
20231218,135600,2064454665,2135,2135,2135,2135,163
|
|
20231218,135500,2064106660,2135,2135,2135,2135,20
|
|
20231218,135400,2064063960,2130,2130,2130,2130,10
|
|
20231218,135300,2064042660,2130,2130,2130,2130,1300
|
|
20231218,135200,2061273660,2130,2130,2130,2130,461
|
|
20231218,135100,2060291730,2130,2130,2130,2130,1682
|
|
20231218,135000,2056709070,2130,2130,2130,2130,369
|
|
20231218,134900,2055923100,2130,2130,2130,2130,100
|
|
20231218,134800,2055710100,2130,2130,2130,2130,0
|
|
20231218,134700,2055710100,2130,2130,2130,2130,0
|
|
20231218,134600,2055710100,2130,2130,2130,2130,0
|
|
20231218,134500,2055710100,2130,2130,2130,2130,400
|
|
20231218,134400,2054858100,2130,2130,2130,2130,469
|
|
20231218,134300,2053859130,2135,2130,2135,2130,1214
|
|
20231218,134200,2051273295,2135,2135,2135,2135,0
|
|
20231218,134100,2051273295,2135,2135,2135,2135,5
|
|
20231218,134000,2051262620,2135,2135,2135,2135,0
|
|
20231218,133900,2051262620,2135,2135,2135,2135,150
|
|
20231218,133800,2050942370,2130,2130,2130,2130,772
|
|
20231218,133700,2049298010,2130,2130,2130,2130,35
|
|
20231218,133600,2049223460,2130,2130,2130,2130,10
|
|
20231218,133500,2049202160,2135,2135,2135,2135,10
|
|
20231218,133400,2049180810,2130,2130,2130,2130,980
|
|
20231218,133300,2047093410,2130,2135,2135,2130,505
|
|
20231218,133200,2046017735,2135,2130,2135,2130,3500
|
|
20231218,133100,2038557735,2130,2130,2130,2130,1060
|
|
20231218,133000,2036299935,2130,2130,2130,2130,0
|
|
20231218,132900,2036299935,2130,2130,2130,2130,0
|
|
20231218,132800,2036299935,2130,2130,2130,2130,449
|
|
20231218,132700,2035343565,2125,2130,2130,2125,513
|
|
20231218,132600,2034250890,2130,2130,2130,2130,1606
|
|
20231218,132500,2030830110,2130,2130,2130,2130,470
|
|
20231218,132400,2029829010,2125,2125,2125,2125,0
|
|
20231218,132300,2029829010,2125,2130,2130,2125,10076
|
|
20231218,132200,2008367510,2130,2130,2130,2130,103
|
|
20231218,132100,2008148120,2130,2130,2130,2130,65
|
|
20231218,132000,2008009670,2130,2130,2130,2130,2
|
|
20231218,131900,2008005410,2130,2130,2130,2130,390
|
|
20231218,131800,2007174710,2130,2130,2130,2130,5000
|
|
20231218,131700,1996524710,2125,2125,2125,2125,350
|
|
20231218,131600,1995780960,2125,2125,2125,2125,46
|
|
20231218,131500,1995683210,2125,2130,2130,2125,110
|
|
20231218,131400,1995449410,2130,2130,2130,2130,600
|
|
20231218,131300,1994171410,2130,2130,2130,2130,5
|
|
20231218,131200,1994160760,2130,2130,2135,2130,151
|
|
20231218,131100,1993839125,2125,2130,2130,2125,1311
|
|
20231218,131000,1991052750,2130,2130,2130,2130,1400
|
|
20231218,130900,1988070750,2130,2130,2130,2130,10
|
|
20231218,130800,1988049450,2130,2130,2130,2130,5020
|
|
20231218,130700,1977356850,2130,2130,2130,2130,2018
|
|
20231218,130600,1973058510,2130,2130,2130,2130,0
|
|
20231218,130500,1973058510,2130,2130,2130,2130,161
|
|
20231218,130400,1972715580,2130,2130,2130,2130,0
|
|
20231218,130300,1972715580,2130,2130,2130,2130,250
|
|
20231218,130200,1972183080,2130,2130,2130,2130,0
|
|
20231218,130100,1972183080,2130,2130,2130,2130,0
|
|
20231218,130000,1972183080,2130,2130,2130,2130,95
|
|
20231218,125900,1971980730,2130,2130,2130,2125,305
|
|
20231218,125800,1971332585,2125,2125,2130,2125,209
|
|
20231218,125700,1970888455,2125,2130,2130,2125,2600
|
|
20231218,125600,1965362455,2130,2130,2130,2130,148
|
|
20231218,125500,1965047215,2135,2125,2135,2125,170
|
|
20231218,125400,1964685955,2135,2135,2135,2135,0
|
|
20231218,125300,1964685955,2135,2125,2135,2125,2
|
|
20231218,125200,1964681695,2125,2130,2130,2125,1170
|
|
20231218,125100,1962195295,2135,2130,2135,2125,61
|
|
20231218,125000,1962065380,2130,2130,2130,2130,10
|
|
20231218,124900,1962044080,2130,2130,2135,2130,2001
|
|
20231218,124800,1957781945,2125,2125,2125,2125,1172
|
|
20231218,124700,1955291445,2135,2135,2135,2135,100
|
|
20231218,124600,1955077945,2135,2135,2135,2135,10
|
|
20231218,124500,1955056595,2135,2130,2135,2130,7
|
|
20231218,124400,1955041675,2130,2130,2130,2130,320
|
|
20231218,124300,1954360075,2130,2130,2130,2130,60
|
|
20231218,124200,1954232275,2130,2130,2130,2130,21
|
|
20231218,124100,1954187545,2130,2130,2130,2130,85
|
|
20231218,124000,1954006495,2130,2130,2130,2130,2378
|
|
20231218,123900,1948941355,2135,2135,2135,2135,0
|
|
20231218,123800,1948941355,2135,2135,2135,2135,4
|
|
20231218,123700,1948932815,2135,2135,2135,2135,1
|
|
20231218,123600,1948930680,2130,2135,2135,2130,13
|
|
20231218,123500,1948902935,2135,2135,2135,2135,6
|
|
20231218,123400,1948890125,2135,2130,2135,2130,130
|
|
20231218,123300,1948613175,2135,2135,2135,2135,0
|
|
20231218,123200,1948613175,2135,2130,2135,2130,2
|
|
20231218,123100,1948608910,2135,2135,2135,2135,0
|
|
20231218,123000,1948608910,2135,2135,2135,2135,0
|
|
20231218,122900,1948608910,2135,2135,2135,2135,102
|
|
20231218,122800,1948391140,2130,2130,2130,2130,558
|
|
20231218,122700,1947202600,2130,2125,2130,2125,5175
|
|
20231218,122600,1936179855,2125,2125,2125,2125,5783
|
|
20231218,122500,1923890980,2130,2130,2130,2130,77
|
|
20231218,122400,1923726970,2130,2130,2130,2130,1363
|
|
20231218,122300,1920823780,2130,2130,2130,2130,1500
|
|
20231218,122200,1917628780,2130,2130,2130,2130,2
|
|
20231218,122100,1917624520,2130,2130,2130,2130,1000
|
|
20231218,122000,1915494520,2130,2130,2130,2130,63
|
|
20231218,121900,1915360330,2130,2130,2130,2130,20
|
|
20231218,121800,1915317730,2130,2130,2130,2130,11743
|
|
20231218,121700,1890305140,2140,2140,2140,2140,1
|
|
20231218,121600,1890303000,2140,2140,2140,2140,0
|
|
20231218,121500,1890303000,2140,2130,2140,2130,4029
|
|
20231218,121400,1881710940,2140,2130,2140,2130,306
|
|
20231218,121300,1881059150,2130,2130,2130,2130,200
|
|
20231218,121200,1880633150,2140,2140,2140,2140,0
|
|
20231218,121100,1880633150,2140,2140,2140,2135,542
|
|
20231218,121000,1879475920,2140,2135,2140,2135,1001
|
|
20231218,120900,1877338780,2135,2135,2135,2135,2000
|
|
20231218,120800,1873068780,2135,2135,2135,2135,1000
|
|
20231218,120700,1870933780,2135,2130,2135,2130,252
|
|
20231218,120600,1870397010,2135,2135,2135,2135,7
|
|
20231218,120500,1870382065,2135,2135,2135,2135,1
|
|
20231218,120400,1870379930,2125,2130,2130,2125,20000
|
|
20231218,120300,1827791480,2130,2130,2130,2130,5796
|
|
20231218,120200,1815446000,2135,2135,2135,2135,2590
|
|
20231218,120100,1809916350,2130,2130,2130,2130,0
|
|
20231218,120000,1809916350,2130,2135,2135,2130,401
|
|
20231218,115900,1809062215,2135,2135,2135,2135,200
|
|
20231218,115800,1808635215,2135,2135,2135,2135,46
|
|
20231218,115700,1808537005,2130,2130,2135,2130,340
|
|
20231218,115600,1807812610,2135,2135,2135,2135,0
|
|
20231218,115500,1807812610,2135,2135,2135,2135,2500
|
|
20231218,115400,1802475110,2135,2135,2135,2135,1422
|
|
20231218,115300,1799439140,2135,2130,2135,2130,52
|
|
20231218,115200,1799328130,2130,2135,2135,2130,9
|
|
20231218,115100,1799308920,2135,2130,2135,2130,181
|
|
20231218,115000,1798923385,2130,2130,2130,2130,0
|
|
20231218,114900,1798923385,2130,2130,2130,2130,1003
|
|
20231218,114800,1796786995,2135,2135,2135,2135,0
|
|
20231218,114700,1796786995,2135,2135,2135,2135,1
|
|
20231218,114600,1796784860,2130,2130,2135,2130,127
|
|
20231218,114500,1796514345,2135,2130,2135,2130,1109
|
|
20231218,114400,1794152145,2130,2130,2130,2130,718
|
|
20231218,114300,1792622805,2135,2135,2135,2135,0
|
|
20231218,114200,1792622805,2135,2135,2135,2135,1
|
|
20231218,114100,1792620670,2135,2135,2135,2135,0
|
|
20231218,114000,1792620670,2135,2135,2135,2135,1002
|
|
20231218,113900,1790481400,2130,2135,2135,2130,200
|
|
20231218,113800,1790055395,2130,2130,2130,2130,1446
|
|
20231218,113700,1786975415,2130,2130,2130,2130,1268
|
|
20231218,113600,1784274575,2130,2135,2135,2130,11298
|
|
20231218,113500,1760186045,2140,2140,2140,2135,77
|
|
20231218,113400,1760021640,2135,2140,2140,2135,163
|
|
20231218,113300,1759673630,2140,2140,2140,2140,0
|
|
20231218,113200,1759673630,2140,2140,2140,2135,547
|
|
20231218,113100,1758505725,2135,2140,2140,2135,57
|
|
20231218,113000,1758383760,2135,2130,2135,2130,1006
|
|
20231218,112900,1756240975,2140,2140,2140,2130,3002
|
|
20231218,112800,1749846695,2135,2135,2135,2135,50
|
|
20231218,112700,1749739945,2135,2135,2135,2135,67
|
|
20231218,112600,1749596900,2140,2140,2140,2140,1130
|
|
20231218,112500,1747178700,2135,2140,2140,2135,812
|
|
20231218,112400,1745445065,2140,2135,2140,2135,700
|
|
20231218,112300,1743947565,2140,2135,2140,2135,93
|
|
20231218,112200,1743749005,2140,2140,2140,2140,164
|
|
20231218,112100,1743398045,2140,2140,2140,2140,9
|
|
20231218,112000,1743378785,2140,2140,2140,2140,0
|
|
20231218,111900,1743378785,2140,2135,2140,2135,2
|
|
20231218,111800,1743374510,2135,2130,2140,2130,5226
|
|
20231218,111700,1732242120,2130,2135,2140,2130,11536
|
|
20231218,111600,1707667905,2135,2135,2135,2135,1037
|
|
20231218,111500,1705453910,2140,2140,2140,2135,642
|
|
20231218,111400,1704080085,2140,2140,2140,2140,0
|
|
20231218,111300,1704080085,2140,2140,2140,2140,10
|
|
20231218,111200,1704058685,2140,2135,2140,2130,60090
|
|
20231218,111100,1576066520,2135,2135,2135,2135,593
|
|
20231218,111000,1574800465,2135,2130,2135,2130,3861
|
|
20231218,110900,1566557495,2130,2135,2135,2130,17
|
|
20231218,110800,1566521235,2135,2135,2135,2135,3
|
|
20231218,110700,1566514830,2140,2135,2140,2130,959
|
|
20231218,110600,1564471540,2135,2140,2140,2135,110
|
|
20231218,110500,1564236670,2140,2140,2140,2140,100
|
|
20231218,110400,1564022670,2140,2140,2140,2140,410
|
|
20231218,110300,1563145270,2135,2140,2140,2135,2
|
|
20231218,110200,1563140995,2140,2135,2140,2135,960
|
|
20231218,110100,1561091345,2135,2135,2135,2135,3752
|
|
20231218,110000,1553080825,2140,2135,2140,2135,110
|
|
20231218,105900,1552845475,2140,2135,2140,2135,5874
|
|
20231218,105800,1540303480,2140,2135,2140,2135,3014
|
|
20231218,105700,1533868085,2140,2140,2140,2140,1456
|
|
20231218,105600,1530752245,2140,2140,2145,2140,8096
|
|
20231218,105500,1513426800,2145,2145,2145,2145,36
|
|
20231218,105400,1513349580,2145,2145,2145,2145,51
|
|
20231218,105300,1513240185,2145,2145,2145,2145,80
|
|
20231218,105200,1513068585,2145,2145,2145,2145,606
|
|
20231218,105100,1511768715,2145,2145,2145,2145,50
|
|
20231218,105000,1511661465,2140,2140,2140,2135,1321
|
|
20231218,104900,1508836025,2135,2135,2135,2135,46
|
|
20231218,104800,1508737815,2140,2140,2140,2140,100
|
|
20231218,104700,1508523815,2140,2140,2145,2140,1397
|
|
20231218,104600,1505534220,2145,2140,2145,2140,1252
|
|
20231218,104500,1502854935,2140,2140,2140,2140,609
|
|
20231218,104400,1501551675,2135,2140,2140,2135,165
|
|
20231218,104300,1501199135,2135,2140,2140,2135,502
|
|
20231218,104200,1500127355,2135,2135,2140,2135,6128
|
|
20231218,104100,1487044070,2135,2135,2135,2135,78
|
|
20231218,104000,1486877540,2135,2135,2135,2135,4
|
|
20231218,103900,1486869000,2135,2140,2140,2135,102
|
|
20231218,103800,1486651225,2135,2140,2140,2135,215
|
|
20231218,103700,1486192145,2140,2135,2140,2135,2845
|
|
20231218,103600,1480117815,2135,2135,2135,2135,1700
|
|
20231218,103500,1476488315,2140,2135,2140,2135,364
|
|
20231218,103400,1475711170,2135,2135,2135,2135,2
|
|
20231218,103300,1475706900,2130,2135,2135,2130,1623
|
|
20231218,103200,1472247585,2140,2135,2140,2135,156
|
|
20231218,103100,1471914420,2135,2135,2135,2135,0
|
|
20231218,103000,1471914420,2135,2135,2135,2135,150
|
|
20231218,102900,1471594170,2135,2135,2135,2130,2104
|
|
20231218,102800,1467102140,2140,2135,2140,2135,912
|
|
20231218,102700,1465155015,2140,2135,2140,2135,943
|
|
20231218,102600,1463141545,2135,2135,2135,2135,1013
|
|
20231218,102500,1460978790,2135,2135,2135,2135,513
|
|
20231218,102400,1459883535,2140,2140,2140,2140,108
|
|
20231218,102300,1459652415,2140,2135,2140,2135,514
|
|
20231218,102200,1458555015,2135,2135,2140,2135,4251
|
|
20231218,102100,1449478425,2135,2135,2140,2135,1086
|
|
20231218,102000,1447159405,2135,2140,2140,2135,1021
|
|
20231218,101900,1444979465,2135,2135,2140,2135,3451
|
|
20231218,101800,1437610580,2140,2140,2140,2140,2
|
|
20231218,101700,1437606300,2140,2140,2140,2140,0
|
|
20231218,101600,1437606300,2140,2135,2140,2135,1001
|
|
20231218,101500,1435469160,2135,2145,2145,2135,3151
|
|
20231218,101400,1428730380,2145,2145,2145,2145,40
|
|
20231218,101300,1428644580,2145,2145,2145,2145,2772
|
|
20231218,101200,1422698640,2145,2145,2145,2145,197
|
|
20231218,101100,1422276075,2145,2140,2145,2140,5705
|
|
20231218,101000,1410064320,2140,2140,2140,2135,2011
|
|
20231218,100900,1405770805,2135,2135,2135,2135,1300
|
|
20231218,100800,1402995305,2135,2140,2140,2135,449
|
|
20231218,100700,1402036680,2135,2135,2135,2135,2416
|
|
20231218,100600,1396878520,2130,2130,2135,2130,134
|
|
20231218,100500,1396592840,2135,2135,2135,2130,205
|
|
20231218,100400,1396155310,2130,2130,2135,2130,6875
|
|
20231218,100300,1381511555,2130,2130,2135,2130,10192
|
|
20231218,100200,1359802545,2135,2135,2135,2130,601
|
|
20231218,100100,1358521910,2135,2135,2135,2130,2316
|
|
20231218,100000,1353577750,2140,2140,2140,2140,6
|
|
20231218,095900,1353564910,2140,2135,2140,2130,1435
|
|
20231218,095800,1350507125,2140,2135,2140,2135,2044
|
|
20231218,095700,1346143115,2135,2135,2135,2135,4869
|
|
20231218,095600,1335747800,2135,2140,2140,2135,2233
|
|
20231218,095500,1330980340,2140,2140,2140,2135,3460
|
|
20231218,095400,1323592980,2140,2140,2140,2140,0
|
|
20231218,095300,1323592980,2140,2135,2140,2135,6664
|
|
20231218,095200,1309345275,2140,2140,2140,2135,912
|
|
20231218,095100,1307397095,2140,2135,2140,2135,140
|
|
20231218,095000,1307097840,2140,2140,2140,2140,316
|
|
20231218,094900,1306421600,2140,2140,2145,2140,2877
|
|
20231218,094800,1300264180,2140,2140,2140,2140,60
|
|
20231218,094700,1300135780,2145,2145,2145,2140,2798
|
|
20231218,094600,1294147745,2145,2150,2150,2140,1916
|
|
20231218,094500,1290045195,2150,2145,2150,2145,6762
|
|
20231218,094400,1275540500,2140,2145,2145,2140,1758
|
|
20231218,094300,1271778315,2135,2140,2150,2135,9446
|
|
20231218,094200,1251555115,2150,2145,2150,2140,10873
|
|
20231218,094100,1228284700,2150,2145,2150,2140,6188
|
|
20231218,094000,1215036420,2145,2140,2145,2140,993
|
|
20231218,093900,1212911270,2140,2150,2150,2140,1175
|
|
20231218,093800,1210395785,2145,2150,2150,2145,3763
|
|
20231218,093700,1202324140,2150,2155,2155,2145,266
|
|
20231218,093600,1201753105,2145,2155,2155,2145,16917
|
|
20231218,093500,1165420465,2155,2150,2160,2150,444
|
|
20231218,093400,1164463690,2150,2155,2155,2150,3541
|
|
20231218,093300,1156836555,2155,2150,2155,2150,1333
|
|
20231218,093200,1153964440,2150,2155,2155,2150,210
|
|
20231218,093100,1153512890,2155,2150,2155,2150,939
|
|
20231218,093000,1151493100,2150,2150,2155,2150,1139
|
|
20231218,092900,1149041725,2150,2155,2155,2150,8248
|
|
20231218,092800,1131302175,2155,2160,2160,2150,4077
|
|
20231218,092700,1122522690,2160,2160,2160,2160,25
|
|
20231218,092600,1122468690,2160,2155,2160,2155,2671
|
|
20231218,092500,1116712615,2160,2160,2160,2155,8040
|
|
20231218,092400,1099385255,2155,2155,2160,2155,17224
|
|
20231218,092300,1062263825,2155,2160,2160,2155,6610
|
|
20231218,092200,1047986430,2160,2160,2165,2160,7904
|
|
20231218,092100,1030912225,2160,2165,2165,2160,1200
|
|
20231218,092000,1028315225,2165,2160,2165,2155,6657
|
|
20231218,091900,1013933600,2160,2165,2165,2155,52653
|
|
20231218,091800,900206560,2165,2175,2175,2165,36817
|
|
20231218,091700,820332235,2175,2175,2175,2170,12217
|
|
20231218,091600,793768335,2170,2165,2180,2165,54306
|
|
20231218,091500,675776305,2170,2160,2170,2160,29097
|
|
20231218,091400,612719890,2165,2160,2165,2160,20489
|
|
20231218,091300,568389310,2160,2160,2160,2155,19059
|
|
20231218,091200,527226905,2160,2160,2165,2155,3651
|
|
20231218,091100,519342140,2155,2160,2165,2155,7621
|
|
20231218,091000,502886200,2165,2160,2170,2160,44610
|
|
20231218,090900,406487095,2160,2160,2160,2155,3423
|
|
20231218,090800,399104485,2160,2140,2160,2140,81634
|
|
20231218,090700,223801375,2135,2135,2140,2135,31051
|
|
20231218,090600,157507485,2140,2140,2145,2130,21898
|
|
20231218,090500,110779260,2145,2140,2145,2140,1477
|
|
20231218,090400,107616930,2140,2140,2140,2140,5059
|
|
20231218,090300,96790670,2140,2145,2145,2140,298
|
|
20231218,090200,96151585,2145,2150,2150,2145,3027
|
|
20231218,090100,89658640,2145,2135,2145,2135,15891
|
|
20231218,090000,55587235,2145,2150,2150,2130,25859
|