621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,191700,3233146520,3200,3200,3200,3200,0
|
|
20231214,191600,3233146520,3200,3200,3200,3200,0
|
|
20231214,191500,3233146520,3200,3200,3200,3200,0
|
|
20231214,191400,3233146520,3200,3200,3200,3200,0
|
|
20231214,191300,3233146520,3200,3200,3200,3200,0
|
|
20231214,191200,3233146520,3200,3200,3200,3200,0
|
|
20231214,191100,3233146520,3200,3200,3200,3200,0
|
|
20231214,191000,3233146520,3200,3200,3200,3200,0
|
|
20231214,190900,3233146520,3200,3200,3200,3200,0
|
|
20231214,190800,3233146520,3200,3200,3200,3200,0
|
|
20231214,190700,3233146520,3200,3200,3200,3200,0
|
|
20231214,190600,3233146520,3200,3200,3200,3200,0
|
|
20231214,190500,3233146520,3200,3200,3200,3200,0
|
|
20231214,190400,3233146520,3200,3200,3200,3200,0
|
|
20231214,190300,3233146520,3200,3200,3200,3200,0
|
|
20231214,190200,3233146520,3200,3200,3200,3200,0
|
|
20231214,190100,3233146520,3200,3200,3200,3200,0
|
|
20231214,190000,3233146520,3200,3200,3200,3200,0
|
|
20231214,185900,3233146520,3200,3200,3200,3200,0
|
|
20231214,185800,3233146520,3200,3200,3200,3200,0
|
|
20231214,185700,3233146520,3200,3200,3200,3200,0
|
|
20231214,185600,3233146520,3200,3200,3200,3200,0
|
|
20231214,185500,3233146520,3200,3200,3200,3200,0
|
|
20231214,185400,3233146520,3200,3200,3200,3200,0
|
|
20231214,185300,3233146520,3200,3200,3200,3200,0
|
|
20231214,185200,3233146520,3200,3200,3200,3200,0
|
|
20231214,185100,3233146520,3200,3200,3200,3200,0
|
|
20231214,185000,3233146520,3200,3200,3200,3200,0
|
|
20231214,184900,3233146520,3200,3200,3200,3200,0
|
|
20231214,184800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,184700,3233146520,3200,3200,3200,3200,0
|
|
20231214,184600,3233146520,3200,3200,3200,3200,0
|
|
20231214,184500,3233146520,3200,3200,3200,3200,0
|
|
20231214,184400,3233146520,3200,3200,3200,3200,0
|
|
20231214,184300,3233146520,3200,3200,3200,3200,0
|
|
20231214,184200,3233146520,3200,3200,3200,3200,0
|
|
20231214,184100,3233146520,3200,3200,3200,3200,0
|
|
20231214,184000,3233146520,3200,3200,3200,3200,0
|
|
20231214,183900,3233146520,3200,3200,3200,3200,0
|
|
20231214,183800,3233146520,3200,3200,3200,3200,0
|
|
20231214,183700,3233146520,3200,3200,3200,3200,0
|
|
20231214,183600,3233146520,3200,3200,3200,3200,0
|
|
20231214,183500,3233146520,3200,3200,3200,3200,0
|
|
20231214,183400,3233146520,3200,3200,3200,3200,0
|
|
20231214,183300,3233146520,3200,3200,3200,3200,0
|
|
20231214,183200,3233146520,3200,3200,3200,3200,0
|
|
20231214,183100,3233146520,3200,3200,3200,3200,0
|
|
20231214,183000,3233146520,3200,3200,3200,3200,0
|
|
20231214,182900,3233146520,3200,3200,3200,3200,0
|
|
20231214,182800,3233146520,3200,3200,3200,3200,0
|
|
20231214,182700,3233146520,3200,3200,3200,3200,0
|
|
20231214,182600,3233146520,3200,3200,3200,3200,0
|
|
20231214,182500,3233146520,3200,3200,3200,3200,0
|
|
20231214,182400,3233146520,3200,3200,3200,3200,0
|
|
20231214,182300,3233146520,3200,3200,3200,3200,0
|
|
20231214,182200,3233146520,3200,3200,3200,3200,0
|
|
20231214,182100,3233146520,3200,3200,3200,3200,0
|
|
20231214,182000,3233146520,3200,3200,3200,3200,0
|
|
20231214,181900,3233146520,3200,3200,3200,3200,0
|
|
20231214,181800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,181700,3233146520,3200,3200,3200,3200,0
|
|
20231214,181600,3233146520,3200,3200,3200,3200,0
|
|
20231214,181500,3233146520,3200,3200,3200,3200,0
|
|
20231214,181400,3233146520,3200,3200,3200,3200,0
|
|
20231214,181300,3233146520,3200,3200,3200,3200,0
|
|
20231214,181200,3233146520,3200,3200,3200,3200,0
|
|
20231214,181100,3233146520,3200,3200,3200,3200,0
|
|
20231214,181000,3233146520,3200,3200,3200,3200,0
|
|
20231214,180900,3233146520,3200,3200,3200,3200,0
|
|
20231214,180800,3233146520,3200,3200,3200,3200,0
|
|
20231214,180700,3233146520,3200,3200,3200,3200,0
|
|
20231214,180600,3233146520,3200,3200,3200,3200,0
|
|
20231214,180500,3233146520,3200,3200,3200,3200,0
|
|
20231214,180400,3233146520,3200,3200,3200,3200,0
|
|
20231214,180300,3233146520,3200,3200,3200,3200,0
|
|
20231214,180200,3233146520,3200,3200,3200,3200,0
|
|
20231214,180100,3233146520,3200,3200,3200,3200,0
|
|
20231214,180000,3233146520,3200,3200,3200,3200,0
|
|
20231214,175900,3233146520,3200,3200,3200,3200,0
|
|
20231214,175800,3233146520,3200,3200,3200,3200,0
|
|
20231214,175700,3233146520,3200,3200,3200,3200,0
|
|
20231214,175600,3233146520,3200,3200,3200,3200,0
|
|
20231214,175500,3233146520,3200,3200,3200,3200,0
|
|
20231214,175400,3233146520,3200,3200,3200,3200,0
|
|
20231214,175300,3233146520,3200,3200,3200,3200,0
|
|
20231214,175200,3233146520,3200,3200,3200,3200,0
|
|
20231214,175100,3233146520,3200,3200,3200,3200,0
|
|
20231214,175000,3233146520,3200,3200,3200,3200,0
|
|
20231214,174900,3233146520,3200,3200,3200,3200,0
|
|
20231214,174800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,174700,3233146520,3200,3200,3200,3200,0
|
|
20231214,174600,3233146520,3200,3200,3200,3200,0
|
|
20231214,174500,3233146520,3200,3200,3200,3200,0
|
|
20231214,174400,3233146520,3200,3200,3200,3200,0
|
|
20231214,174300,3233146520,3200,3200,3200,3200,0
|
|
20231214,174200,3233146520,3200,3200,3200,3200,0
|
|
20231214,174100,3233146520,3200,3200,3200,3200,0
|
|
20231214,174000,3233146520,3200,3200,3200,3200,0
|
|
20231214,173900,3233146520,3200,3200,3200,3200,0
|
|
20231214,173800,3233146520,3200,3200,3200,3200,0
|
|
20231214,173700,3233146520,3200,3200,3200,3200,0
|
|
20231214,173600,3233146520,3200,3200,3200,3200,0
|
|
20231214,173500,3233146520,3200,3200,3200,3200,0
|
|
20231214,173400,3233146520,3200,3200,3200,3200,0
|
|
20231214,173300,3233146520,3200,3200,3200,3200,0
|
|
20231214,173200,3233146520,3200,3200,3200,3200,0
|
|
20231214,173100,3233146520,3200,3200,3200,3200,0
|
|
20231214,173000,3233146520,3200,3200,3200,3200,0
|
|
20231214,172900,3233146520,3200,3200,3200,3200,0
|
|
20231214,172800,3233146520,3200,3200,3200,3200,0
|
|
20231214,172700,3233146520,3200,3200,3200,3200,0
|
|
20231214,172600,3233146520,3200,3200,3200,3200,0
|
|
20231214,172500,3233146520,3200,3200,3200,3200,0
|
|
20231214,172400,3233146520,3200,3200,3200,3200,0
|
|
20231214,172300,3233146520,3200,3200,3200,3200,0
|
|
20231214,172200,3233146520,3200,3200,3200,3200,0
|
|
20231214,172100,3233146520,3200,3200,3200,3200,0
|
|
20231214,172000,3233146520,3200,3200,3200,3200,0
|
|
20231214,171900,3233146520,3200,3200,3200,3200,0
|
|
20231214,171800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,171700,3233146520,3200,3200,3200,3200,0
|
|
20231214,171600,3233146520,3200,3200,3200,3200,0
|
|
20231214,171500,3233146520,3200,3200,3200,3200,0
|
|
20231214,171400,3233146520,3200,3200,3200,3200,0
|
|
20231214,171300,3233146520,3200,3200,3200,3200,0
|
|
20231214,171200,3233146520,3200,3200,3200,3200,0
|
|
20231214,171100,3233146520,3200,3200,3200,3200,0
|
|
20231214,171000,3233146520,3200,3200,3200,3200,0
|
|
20231214,170900,3233146520,3200,3200,3200,3200,0
|
|
20231214,170800,3233146520,3200,3200,3200,3200,0
|
|
20231214,170700,3233146520,3200,3200,3200,3200,0
|
|
20231214,170600,3233146520,3200,3200,3200,3200,0
|
|
20231214,170500,3233146520,3200,3200,3200,3200,0
|
|
20231214,170400,3233146520,3200,3200,3200,3200,0
|
|
20231214,170300,3233146520,3200,3200,3200,3200,0
|
|
20231214,170200,3233146520,3200,3200,3200,3200,0
|
|
20231214,170100,3233146520,3200,3200,3200,3200,0
|
|
20231214,170000,3233146520,3200,3200,3200,3200,0
|
|
20231214,165900,3233146520,3200,3200,3200,3200,0
|
|
20231214,165800,3233146520,3200,3200,3200,3200,0
|
|
20231214,165700,3233146520,3200,3200,3200,3200,0
|
|
20231214,165600,3233146520,3200,3200,3200,3200,0
|
|
20231214,165500,3233146520,3200,3200,3200,3200,0
|
|
20231214,165400,3233146520,3200,3200,3200,3200,0
|
|
20231214,165300,3233146520,3200,3200,3200,3200,0
|
|
20231214,165200,3233146520,3200,3200,3200,3200,0
|
|
20231214,165100,3233146520,3200,3200,3200,3200,0
|
|
20231214,165000,3233146520,3200,3200,3200,3200,0
|
|
20231214,164900,3233146520,3200,3200,3200,3200,0
|
|
20231214,164800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,164700,3233146520,3200,3200,3200,3200,0
|
|
20231214,164600,3233146520,3200,3200,3200,3200,0
|
|
20231214,164500,3233146520,3200,3200,3200,3200,0
|
|
20231214,164400,3233146520,3200,3200,3200,3200,0
|
|
20231214,164300,3233146520,3200,3200,3200,3200,0
|
|
20231214,164200,3233146520,3200,3200,3200,3200,0
|
|
20231214,164100,3233146520,3200,3200,3200,3200,0
|
|
20231214,164000,3233146520,3200,3200,3200,3200,0
|
|
20231214,163900,3233146520,3200,3200,3200,3200,0
|
|
20231214,163800,3233146520,3200,3200,3200,3200,0
|
|
20231214,163700,3233146520,3200,3200,3200,3200,0
|
|
20231214,163600,3233146520,3200,3200,3200,3200,0
|
|
20231214,163500,3233146520,3200,3200,3200,3200,0
|
|
20231214,163400,3233146520,3200,3200,3200,3200,0
|
|
20231214,163300,3233146520,3200,3200,3200,3200,0
|
|
20231214,163200,3233146520,3200,3200,3200,3200,0
|
|
20231214,163100,3233146520,3200,3200,3200,3200,0
|
|
20231214,163000,3233146520,3200,3200,3200,3200,0
|
|
20231214,162900,3233146520,3200,3200,3200,3200,0
|
|
20231214,162800,3233146520,3200,3200,3200,3200,0
|
|
20231214,162700,3233146520,3200,3200,3200,3200,0
|
|
20231214,162600,3233146520,3200,3200,3200,3200,0
|
|
20231214,162500,3233146520,3200,3200,3200,3200,0
|
|
20231214,162400,3233146520,3200,3200,3200,3200,0
|
|
20231214,162300,3233146520,3200,3200,3200,3200,0
|
|
20231214,162200,3233146520,3200,3200,3200,3200,0
|
|
20231214,162100,3233146520,3200,3200,3200,3200,0
|
|
20231214,162000,3233146520,3200,3200,3200,3200,0
|
|
20231214,161900,3233146520,3200,3200,3200,3200,0
|
|
20231214,161800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,161700,3233146520,3200,3200,3200,3200,0
|
|
20231214,161600,3233146520,3200,3200,3200,3200,0
|
|
20231214,161500,3233146520,3200,3200,3200,3200,0
|
|
20231214,161400,3233146520,3200,3200,3200,3200,0
|
|
20231214,161300,3233146520,3200,3200,3200,3200,0
|
|
20231214,161200,3233146520,3200,3200,3200,3200,0
|
|
20231214,161100,3233146520,3200,3200,3200,3200,0
|
|
20231214,161000,3233146520,3200,3200,3200,3200,0
|
|
20231214,160900,3233146520,3200,3200,3200,3200,0
|
|
20231214,160800,3233146520,3200,3200,3200,3200,0
|
|
20231214,160700,3233146520,3200,3200,3200,3200,0
|
|
20231214,160600,3233146520,3200,3200,3200,3200,0
|
|
20231214,160500,3233146520,3200,3200,3200,3200,0
|
|
20231214,160400,3233146520,3200,3200,3200,3200,0
|
|
20231214,160300,3233146520,3200,3200,3200,3200,0
|
|
20231214,160200,3233146520,3200,3200,3200,3200,0
|
|
20231214,160100,3233146520,3200,3200,3200,3200,0
|
|
20231214,160000,3233146520,3200,3200,3200,3200,0
|
|
20231214,155900,3233146520,3200,3200,3200,3200,0
|
|
20231214,155800,3233146520,3200,3200,3200,3200,0
|
|
20231214,155700,3233146520,3200,3200,3200,3200,0
|
|
20231214,155600,3233146520,3200,3200,3200,3200,0
|
|
20231214,155500,3233146520,3200,3200,3200,3200,0
|
|
20231214,155400,3233146520,3200,3200,3200,3200,0
|
|
20231214,155300,3233146520,3200,3200,3200,3200,0
|
|
20231214,155200,3233146520,3200,3200,3200,3200,0
|
|
20231214,155100,3233146520,3200,3200,3200,3200,0
|
|
20231214,155000,3233146520,3200,3200,3200,3200,0
|
|
20231214,154900,3233146520,3200,3200,3200,3200,0
|
|
20231214,154800,3233146520,3200,3200,3200,3200,25220
|
|
20231214,154700,3233146520,3200,3200,3200,3200,0
|
|
20231214,154600,3233146520,3200,3200,3200,3200,0
|
|
20231214,154500,3233146520,3200,3200,3200,3200,0
|
|
20231214,154400,3233146520,3200,3200,3200,3200,0
|
|
20231214,154300,3233146520,3200,3200,3200,3200,0
|
|
20231214,154200,3233146520,3200,3200,3200,3200,0
|
|
20231214,154100,3233146520,3200,3200,3200,3200,0
|
|
20231214,154000,3233146520,3200,3200,3200,3200,0
|
|
20231214,153900,3233146520,3200,3200,3200,3200,0
|
|
20231214,153800,3233146520,3200,3200,3200,3200,0
|
|
20231214,153700,3233146520,3200,3200,3200,3200,0
|
|
20231214,153600,3233146520,3200,3200,3200,3200,0
|
|
20231214,153500,3233146520,3200,3200,3200,3200,0
|
|
20231214,153400,3233146520,3200,3200,3200,3200,0
|
|
20231214,153300,3233146520,3200,3200,3200,3200,0
|
|
20231214,153200,3233146520,3200,3200,3200,3200,0
|
|
20231214,153100,3233146520,3200,3200,3200,3200,0
|
|
20231214,153000,3233146520,3200,3200,3200,3200,25220
|
|
20231214,152900,3152442520,3190,3190,3190,3190,0
|
|
20231214,152800,3152442520,3190,3190,3190,3190,0
|
|
20231214,152700,3152442520,3190,3190,3190,3190,0
|
|
20231214,152600,3152442520,3190,3190,3190,3190,0
|
|
20231214,152500,3152442520,3190,3190,3190,3190,0
|
|
20231214,152400,3152442520,3190,3190,3190,3190,0
|
|
20231214,152300,3152442520,3190,3190,3190,3190,0
|
|
20231214,152200,3152442520,3190,3190,3190,3190,0
|
|
20231214,152100,3152442520,3190,3190,3190,3190,0
|
|
20231214,152000,3152442520,3190,3190,3190,3190,0
|
|
20231214,151900,3152442520,3190,3200,3200,3190,497
|
|
20231214,151800,3150852830,3200,3205,3205,3190,966
|
|
20231214,151700,3147763090,3205,3210,3210,3195,2166
|
|
20231214,151600,3140817835,3210,3205,3210,3205,2551
|
|
20231214,151500,3132641170,3200,3200,3200,3200,3349
|
|
20231214,151400,3121924370,3200,3200,3200,3200,3062
|
|
20231214,151300,3112125970,3200,3200,3200,3195,2806
|
|
20231214,151200,3103149580,3200,3195,3200,3180,2808
|
|
20231214,151100,3094181850,3195,3190,3200,3175,11732
|
|
20231214,151000,3056805235,3190,3190,3195,3180,6099
|
|
20231214,150900,3037349800,3190,3190,3190,3180,2897
|
|
20231214,150800,3028113370,3190,3190,3190,3170,2881
|
|
20231214,150700,3018931760,3190,3190,3190,3170,7738
|
|
20231214,150600,2994345970,3190,3185,3190,3180,10462
|
|
20231214,150500,2961008940,3180,3180,3185,3170,3609
|
|
20231214,150400,2949523325,3170,3175,3180,3165,8976
|
|
20231214,150300,2921064525,3175,3170,3175,3165,4305
|
|
20231214,150200,2907425965,3165,3180,3180,3165,14402
|
|
20231214,150100,2861761035,3175,3175,3175,3175,1426
|
|
20231214,150000,2857233485,3175,3180,3180,3175,561
|
|
20231214,145900,2855451655,3175,3180,3180,3170,818
|
|
20231214,145800,2852852295,3170,3175,3180,3170,5820
|
|
20231214,145700,2834387865,3175,3175,3175,3170,5918
|
|
20231214,145600,2815624390,3175,3175,3175,3175,5866
|
|
20231214,145500,2796999840,3180,3180,3180,3175,1640
|
|
20231214,145400,2791790325,3180,3180,3180,3175,995
|
|
20231214,145300,2788628770,3180,3180,3180,3175,1131
|
|
20231214,145200,2785036315,3180,3185,3185,3180,2275
|
|
20231214,145100,2777799715,3185,3180,3185,3180,1686
|
|
20231214,145000,2772436175,3185,3185,3185,3180,1646
|
|
20231214,144900,2767198175,3185,3185,3185,3180,1193
|
|
20231214,144800,2763401730,3185,3185,3190,3185,650
|
|
20231214,144700,2761330165,3185,3180,3190,3180,1534
|
|
20231214,144600,2756445510,3180,3185,3185,3180,1416
|
|
20231214,144500,2751936725,3185,3180,3185,3180,1118
|
|
20231214,144400,2748379935,3180,3185,3185,3180,1772
|
|
20231214,144300,2742740800,3180,3180,3185,3180,1438
|
|
20231214,144200,2738166075,3180,3180,3185,3180,1689
|
|
20231214,144100,2732794300,3185,3185,3185,3180,2085
|
|
20231214,144000,2726160185,3185,3185,3185,3180,1155
|
|
20231214,143900,2722485345,3185,3185,3185,3180,1257
|
|
20231214,143800,2718485540,3185,3185,3185,3180,1858
|
|
20231214,143700,2712573830,3180,3185,3185,3180,1290
|
|
20231214,143600,2708470330,3180,3185,3190,3180,5927
|
|
20231214,143500,2689620255,3180,3190,3190,3180,953
|
|
20231214,143400,2686585855,3190,3185,3190,3180,1705
|
|
20231214,143300,2681157290,3190,3185,3190,3185,1354
|
|
20231214,143200,2676841450,3190,3190,3190,3185,1321
|
|
20231214,143100,2672631265,3190,3190,3190,3185,1159
|
|
20231214,143000,2668937240,3190,3185,3190,3180,792
|
|
20231214,142900,2666415880,3185,3180,3185,3180,1110
|
|
20231214,142800,2662880865,3185,3185,3185,3180,1107
|
|
20231214,142700,2659358580,3185,3185,3185,3180,952
|
|
20231214,142600,2656326790,3185,3185,3185,3180,1584
|
|
20231214,142500,2651285080,3190,3185,3190,3185,1059
|
|
20231214,142400,2647908375,3185,3180,3185,3180,1198
|
|
20231214,142300,2644096555,3180,3190,3190,3180,4356
|
|
20231214,142200,2630219155,3190,3195,3195,3190,919
|
|
20231214,142100,2627286210,3190,3190,3195,3190,1332
|
|
20231214,142000,2623035575,3190,3190,3195,3190,788
|
|
20231214,141900,2620519595,3190,3190,3195,3190,1382
|
|
20231214,141800,2616109505,3185,3190,3190,3185,4079
|
|
20231214,141700,2603102800,3190,3185,3190,3180,4324
|
|
20231214,141600,2589339725,3185,3180,3185,3180,1000
|
|
20231214,141500,2586158245,3185,3185,3185,3185,677
|
|
20231214,141400,2584002000,3185,3185,3185,3185,2039
|
|
20231214,141300,2577507785,3185,3190,3190,3180,4921
|
|
20231214,141200,2561836485,3185,3185,3190,3185,1073
|
|
20231214,141100,2558417115,3185,3185,3190,3185,2148
|
|
20231214,141000,2551574525,3190,3190,3195,3185,1144
|
|
20231214,140900,2547924560,3190,3190,3195,3190,1089
|
|
20231214,140800,2544449420,3190,3190,3190,3185,1320
|
|
20231214,140700,2540241575,3185,3185,3190,3185,1066
|
|
20231214,140600,2536845690,3190,3185,3190,3185,912
|
|
20231214,140500,2533938420,3185,3190,3195,3185,1847
|
|
20231214,140400,2528044080,3190,3190,3190,3190,487
|
|
20231214,140300,2526490550,3190,3195,3195,3190,1567
|
|
20231214,140200,2521491305,3190,3185,3195,3185,1051
|
|
20231214,140100,2518137340,3185,3195,3195,3185,1109
|
|
20231214,140000,2514598720,3190,3190,3195,3190,1064
|
|
20231214,135900,2511203195,3190,3195,3195,3190,1203
|
|
20231214,135800,2507361950,3195,3200,3200,3190,1170
|
|
20231214,135700,2503623875,3195,3195,3195,3190,556
|
|
20231214,135600,2501847785,3195,3195,3195,3190,1491
|
|
20231214,135500,2497088085,3190,3190,3195,3190,785
|
|
20231214,135400,2494581855,3195,3190,3195,3190,1805
|
|
20231214,135300,2488818165,3190,3195,3195,3190,733
|
|
20231214,135200,2486477810,3195,3190,3195,3190,962
|
|
20231214,135100,2483407020,3190,3190,3195,3190,1160
|
|
20231214,135000,2479703165,3190,3195,3195,3190,892
|
|
20231214,134900,2476856490,3195,3185,3195,3185,1143
|
|
20231214,134800,2473210965,3185,3190,3195,3185,2046
|
|
20231214,134700,2466684210,3190,3190,3190,3185,1151
|
|
20231214,134600,2463014525,3185,3195,3195,3185,11238
|
|
20231214,134500,2427176790,3195,3195,3195,3195,459
|
|
20231214,134400,2425710285,3195,3195,3195,3190,989
|
|
20231214,134300,2422551940,3190,3190,3195,3190,819
|
|
20231214,134200,2419937455,3190,3200,3200,3190,1935
|
|
20231214,134100,2413755910,3200,3195,3200,3195,1132
|
|
20231214,134000,2410137215,3195,3195,3200,3195,979
|
|
20231214,133900,2407008280,3195,3195,3200,3195,1225
|
|
20231214,133800,2403092240,3195,3195,3195,3195,503
|
|
20231214,133700,2401485155,3190,3200,3200,3190,1069
|
|
20231214,133600,2398070345,3190,3195,3195,3190,1880
|
|
20231214,133500,2392066225,3195,3195,3195,3190,1411
|
|
20231214,133400,2387563060,3195,3190,3195,3190,1947
|
|
20231214,133300,2381349885,3195,3195,3195,3190,932
|
|
20231214,133200,2378375200,3195,3195,3195,3190,327
|
|
20231214,133100,2377331130,3190,3195,3195,3190,1474
|
|
20231214,133000,2372625750,3195,3190,3200,3190,2815
|
|
20231214,132900,2363640925,3190,3200,3200,3190,3005
|
|
20231214,132800,2354049890,3195,3200,3200,3195,733
|
|
20231214,132700,2351706635,3195,3200,3200,3195,1277
|
|
20231214,132600,2347625130,3200,3190,3200,3190,1935
|
|
20231214,132500,2341443085,3195,3190,3195,3190,474
|
|
20231214,132400,2339931015,3190,3190,3195,3185,816
|
|
20231214,132300,2337327630,3190,3190,3190,3185,3944
|
|
20231214,132200,2324754150,3185,3190,3190,3185,859
|
|
20231214,132100,2322015445,3190,3185,3190,3185,1245
|
|
20231214,132000,2318046235,3185,3190,3190,3185,586
|
|
20231214,131900,2316178515,3190,3190,3195,3185,1066
|
|
20231214,131800,2312779980,3185,3195,3195,3185,606
|
|
20231214,131700,2310847475,3190,3190,3190,3190,745
|
|
20231214,131600,2308470925,3180,3185,3190,3180,2608
|
|
20231214,131500,2300163075,3185,3185,3185,3185,1
|
|
20231214,131400,2300159890,3180,3185,3190,3180,1985
|
|
20231214,131300,2293836830,3185,3185,3185,3185,66
|
|
20231214,131200,2293626620,3180,3185,3190,3180,4970
|
|
20231214,131100,2277815630,3190,3190,3190,3190,1274
|
|
20231214,131000,2273751570,3185,3185,3185,3185,816
|
|
20231214,130900,2271152610,3185,3185,3190,3185,1228
|
|
20231214,130800,2267240010,3190,3190,3195,3190,2749
|
|
20231214,130700,2258465540,3185,3190,3190,3185,1001
|
|
20231214,130600,2255275535,3190,3185,3190,3185,4542
|
|
20231214,130500,2240803565,3190,3190,3190,3185,1470
|
|
20231214,130400,2236114725,3190,3190,3195,3190,2647
|
|
20231214,130300,2227669905,3190,3195,3195,3190,1017
|
|
20231214,130200,2224423515,3195,3190,3195,3190,492
|
|
20231214,130100,2222853915,3195,3185,3195,3185,752
|
|
20231214,130000,2220455330,3190,3185,3190,3185,1179
|
|
20231214,125900,2216696665,3185,3185,3190,3185,1229
|
|
20231214,125800,2212782295,3190,3190,3190,3185,170
|
|
20231214,125700,2212240835,3190,3195,3195,3185,593
|
|
20231214,125600,2210350625,3190,3185,3190,3185,1415
|
|
20231214,125500,2205836780,3185,3190,3190,3185,1013
|
|
20231214,125400,2202609045,3190,3190,3195,3190,916
|
|
20231214,125300,2199685940,3190,3190,3195,3190,843
|
|
20231214,125200,2196996620,3195,3190,3195,3190,776
|
|
20231214,125100,2194519965,3190,3190,3195,3190,1382
|
|
20231214,125000,2190110410,3190,3190,3190,3190,2073
|
|
20231214,124900,2183497540,3200,3195,3200,3195,688
|
|
20231214,124800,2181299280,3200,3195,3200,3195,722
|
|
20231214,124700,2178992360,3195,3205,3205,3195,359
|
|
20231214,124600,2177843885,3200,3195,3205,3195,9995
|
|
20231214,124500,2145860685,3190,3190,3190,3190,600
|
|
20231214,124400,2143946685,3190,3190,3195,3190,1003
|
|
20231214,124300,2140746220,3190,3195,3195,3190,335
|
|
20231214,124200,2139677470,3195,3200,3200,3190,738
|
|
20231214,124100,2137321165,3195,3195,3200,3190,5306
|
|
20231214,124000,2120368590,3190,3190,3195,3190,1295
|
|
20231214,123900,2116237535,3195,3190,3195,3190,1488
|
|
20231214,123800,2111489715,3190,3185,3190,3180,2529
|
|
20231214,123700,2103429620,3185,3185,3185,3185,377
|
|
20231214,123600,2102228875,3185,3185,3185,3180,1944
|
|
20231214,123500,2096039245,3185,3185,3185,3185,301
|
|
20231214,123400,2095080560,3185,3185,3185,3185,746
|
|
20231214,123300,2092704550,3185,3180,3185,3180,1168
|
|
20231214,123200,2088986800,3185,3185,3190,3185,751
|
|
20231214,123100,2086593530,3180,3180,3180,3175,1946
|
|
20231214,123000,2080406855,3180,3175,3185,3175,2247
|
|
20231214,122900,2073259255,3175,3180,3180,3175,670
|
|
20231214,122800,2071130505,3175,3175,3175,3175,1399
|
|
20231214,122700,2066688680,3175,3175,3180,3175,842
|
|
20231214,122600,2064012990,3175,3185,3190,3175,7975
|
|
20231214,122500,2038662780,3185,3180,3185,3180,722
|
|
20231214,122400,2036364810,3185,3185,3185,3185,2105
|
|
20231214,122300,2029660385,3180,3180,3180,3175,8188
|
|
20231214,122200,2003624230,3185,3180,3185,3180,1640
|
|
20231214,122100,1998402700,3180,3185,3185,3180,753
|
|
20231214,122000,1996006405,3185,3185,3190,3185,1180
|
|
20231214,121900,1992247245,3185,3190,3190,3185,868
|
|
20231214,121800,1989481325,3185,3190,3190,3185,182
|
|
20231214,121700,1988901540,3190,3185,3195,3185,1722
|
|
20231214,121600,1983412390,3190,3185,3190,3185,762
|
|
20231214,121500,1980985415,3185,3185,3190,3185,930
|
|
20231214,121400,1978022230,3185,3185,3190,3185,1279
|
|
20231214,121300,1973943940,3190,3185,3190,3185,913
|
|
20231214,121200,1971034990,3185,3185,3190,3185,1685
|
|
20231214,121100,1965667175,3185,3185,3185,3185,748
|
|
20231214,121000,1963284795,3185,3185,3185,3185,747
|
|
20231214,120900,1960905600,3190,3190,3190,3185,1180
|
|
20231214,120800,1957145255,3190,3195,3195,3185,443
|
|
20231214,120700,1955733675,3195,3190,3195,3190,735
|
|
20231214,120600,1953388865,3190,3185,3190,3185,1771
|
|
20231214,120500,1947742195,3185,3190,3195,3185,2633
|
|
20231214,120400,1939343720,3190,3185,3190,3185,1559
|
|
20231214,120300,1934371095,3190,3185,3190,3185,753
|
|
20231214,120200,1931971365,3190,3190,3190,3190,617
|
|
20231214,120100,1930003135,3190,3190,3190,3190,536
|
|
20231214,120000,1928293295,3185,3185,3190,3185,1349
|
|
20231214,115900,1923993545,3190,3185,3190,3185,2396
|
|
20231214,115800,1916352305,3185,3190,3190,3180,7730
|
|
20231214,115700,1891729255,3195,3190,3195,3190,860
|
|
20231214,115600,1888984910,3190,3190,3190,3190,382
|
|
20231214,115500,1887766330,3190,3190,3190,3185,1398
|
|
20231214,115400,1883308720,3185,3185,3185,3185,703
|
|
20231214,115300,1881069665,3185,3185,3190,3185,1524
|
|
20231214,115200,1876214810,3185,3185,3185,3185,704
|
|
20231214,115100,1873972570,3185,3185,3190,3185,1721
|
|
20231214,115000,1868489770,3185,3185,3185,3185,544
|
|
20231214,114900,1866757130,3185,3190,3190,3185,4314
|
|
20231214,114800,1853014375,3190,3190,3190,3190,451
|
|
20231214,114700,1851575685,3190,3185,3190,3185,2533
|
|
20231214,114600,1843499545,3185,3180,3185,3180,1023
|
|
20231214,114500,1840242040,3180,3180,3185,3180,3454
|
|
20231214,114400,1829244415,3180,3175,3180,3175,505
|
|
20231214,114300,1827639005,3175,3175,3180,3175,1404
|
|
20231214,114200,1823179485,3175,3175,3175,3175,444
|
|
20231214,114100,1821769785,3185,3180,3185,3175,1406
|
|
20231214,114000,1817298920,3175,3180,3180,3175,421
|
|
20231214,113900,1815960865,3180,3175,3180,3175,1040
|
|
20231214,113800,1812656850,3180,3175,3180,3175,1554
|
|
20231214,113700,1807717015,3175,3180,3180,3175,1278
|
|
20231214,113600,1803655470,3175,3180,3180,3175,1101
|
|
20231214,113500,1800159615,3180,3175,3180,3175,961
|
|
20231214,113400,1797106980,3175,3175,3180,3175,1655
|
|
20231214,113300,1791850050,3175,3170,3175,3170,3531
|
|
20231214,113200,1780656445,3170,3175,3175,3165,2994
|
|
20231214,113100,1771163685,3175,3170,3175,3165,5574
|
|
20231214,113000,1753487570,3170,3175,3175,3170,637
|
|
20231214,112900,1751468195,3175,3165,3175,3165,955
|
|
20231214,112800,1748441520,3165,3170,3175,3165,1096
|
|
20231214,112700,1744968535,3165,3170,3170,3165,3547
|
|
20231214,112600,1733730555,3170,3175,3175,3170,613
|
|
20231214,112500,1731785590,3175,3170,3175,3170,923
|
|
20231214,112400,1728857670,3175,3165,3180,3165,8051
|
|
20231214,112300,1703317820,3165,3165,3165,3160,1338
|
|
20231214,112200,1699085390,3165,3175,3175,3165,649
|
|
20231214,112100,1697030525,3170,3165,3170,3165,689
|
|
20231214,112000,1694848155,3170,3170,3170,3170,468
|
|
20231214,111900,1693364595,3175,3175,3175,3160,1517
|
|
20231214,111800,1688563865,3170,3170,3175,3170,689
|
|
20231214,111700,1686379345,3170,3170,3170,3165,990
|
|
20231214,111600,1683242220,3175,3160,3175,3160,6688
|
|
20231214,111500,1662077720,3160,3160,3165,3160,1556
|
|
20231214,111400,1657158990,3165,3165,3165,3165,4294
|
|
20231214,111300,1643568480,3170,3165,3170,3165,3404
|
|
20231214,111200,1632794745,3170,3170,3170,3165,14528
|
|
20231214,111100,1586809630,3170,3170,3180,3170,7216
|
|
20231214,111000,1563929630,3170,3175,3175,3170,500
|
|
20231214,110900,1562344465,3175,3175,3180,3175,943
|
|
20231214,110800,1559350180,3175,3170,3180,3170,4882
|
|
20231214,110700,1543860605,3175,3175,3180,3175,1340
|
|
20231214,110600,1539603335,3175,3180,3185,3175,871
|
|
20231214,110500,1536834800,3180,3180,3180,3180,4357
|
|
20231214,110400,1522979540,3180,3180,3185,3180,2051
|
|
20231214,110300,1516455870,3180,3180,3185,3180,846
|
|
20231214,110200,1513761810,3180,3185,3185,3180,852
|
|
20231214,110100,1511051375,3185,3185,3190,3185,941
|
|
20231214,110000,1508054285,3190,3185,3190,3180,1800
|
|
20231214,105900,1502327790,3185,3180,3185,3180,720
|
|
20231214,105800,1500035610,3180,3185,3185,3180,1518
|
|
20231214,105700,1495206065,3180,3185,3185,3180,477
|
|
20231214,105600,1493689160,3185,3185,3185,3185,1276
|
|
20231214,105500,1489625100,3185,3190,3190,3185,1290
|
|
20231214,105400,1485511505,3190,3190,3190,3180,1874
|
|
20231214,105300,1479538750,3190,3190,3195,3190,1067
|
|
20231214,105200,1476134770,3190,3190,3190,3190,359
|
|
20231214,105100,1474989560,3195,3190,3195,3185,961
|
|
20231214,105000,1471925135,3185,3190,3190,3185,3048
|
|
20231214,104900,1462206300,3190,3185,3190,3180,4807
|
|
20231214,104800,1446876735,3185,3180,3185,3180,480
|
|
20231214,104700,1445348325,3190,3180,3190,3180,2958
|
|
20231214,104600,1435929730,3180,3170,3180,3170,629
|
|
20231214,104500,1433933865,3165,3170,3170,3165,2229
|
|
20231214,104400,1426873495,3175,3170,3175,3170,413
|
|
20231214,104300,1425564160,3165,3165,3170,3160,2824
|
|
20231214,104200,1416618895,3165,3170,3170,3165,1020
|
|
20231214,104100,1413388755,3165,3165,3165,3160,784
|
|
20231214,104000,1410907725,3165,3165,3185,3160,2384
|
|
20231214,103900,1403335350,3165,3160,3165,3155,1651
|
|
20231214,103800,1398116425,3160,3165,3165,3160,539
|
|
20231214,103700,1396412000,3165,3165,3165,3165,1602
|
|
20231214,103600,1391341670,3160,3170,3170,3160,636
|
|
20231214,103500,1389331210,3170,3160,3170,3160,6330
|
|
20231214,103400,1369292875,3160,3165,3165,3145,19939
|
|
20231214,103300,1306387090,3165,3165,3165,3165,859
|
|
20231214,103200,1303668355,3165,3165,3170,3165,1978
|
|
20231214,103100,1297407935,3165,3165,3170,3165,492
|
|
20231214,103000,1295850630,3170,3170,3175,3170,2339
|
|
20231214,102900,1288435980,3170,3170,3175,3170,972
|
|
20231214,102800,1285354200,3175,3175,3175,3170,963
|
|
20231214,102700,1282298730,3170,3170,3170,3165,1763
|
|
20231214,102600,1276710350,3170,3165,3170,3165,739
|
|
20231214,102500,1274371400,3165,3165,3165,3160,675
|
|
20231214,102400,1272236200,3165,3170,3170,3160,489
|
|
20231214,102300,1270688745,3165,3170,3170,3165,685
|
|
20231214,102200,1268520460,3170,3165,3170,3165,92
|
|
20231214,102100,1268229155,3165,3165,3165,3160,840
|
|
20231214,102000,1265571730,3165,3165,3170,3160,1514
|
|
20231214,101900,1260782060,3160,3165,3170,3160,4663
|
|
20231214,101800,1246042220,3165,3170,3170,3160,275
|
|
20231214,101700,1245172170,3165,3170,3170,3160,3130
|
|
20231214,101600,1235267195,3170,3170,3170,3165,211
|
|
20231214,101500,1234598330,3170,3165,3180,3165,7270
|
|
20231214,101400,1211538675,3160,3165,3165,3160,1412
|
|
20231214,101300,1207073210,3165,3160,3165,3160,1145
|
|
20231214,101200,1203454750,3160,3160,3175,3150,2894
|
|
20231214,101100,1194306365,3160,3170,3175,3140,47900
|
|
20231214,101000,1043295820,3175,3170,3175,3170,791
|
|
20231214,100900,1040787580,3175,3185,3185,3175,2392
|
|
20231214,100800,1033191725,3185,3185,3195,3180,2510
|
|
20231214,100700,1025191165,3185,3180,3185,3180,1880
|
|
20231214,100600,1019208875,3175,3175,3175,3175,951
|
|
20231214,100500,1016189450,3175,3170,3180,3170,4121
|
|
20231214,100400,1003106140,3165,3170,3170,3165,466
|
|
20231214,100300,1001630665,3165,3160,3170,3160,5584
|
|
20231214,100200,983977015,3160,3170,3175,3160,27968
|
|
20231214,100100,895484125,3175,3185,3185,3175,6794
|
|
20231214,100000,873892225,3185,3185,3185,3185,1030
|
|
20231214,095900,870611675,3180,3180,3180,3180,1450
|
|
20231214,095800,866000675,3175,3180,3180,3175,818
|
|
20231214,095700,863402250,3180,3190,3190,3180,870
|
|
20231214,095600,860635000,3190,3175,3190,3175,3824
|
|
20231214,095500,848465480,3180,3175,3180,3175,387
|
|
20231214,095400,847236505,3175,3180,3180,3175,13833
|
|
20231214,095300,803263500,3190,3185,3190,3180,727
|
|
20231214,095200,800949305,3185,3185,3185,3185,4159
|
|
20231214,095100,787702890,3185,3190,3190,3185,909
|
|
20231214,095000,784806190,3190,3205,3205,3185,6913
|
|
20231214,094900,762722700,3205,3200,3205,3200,330
|
|
20231214,094800,761666235,3205,3200,3205,3195,6751
|
|
20231214,094700,740062445,3200,3200,3210,3200,100
|
|
20231214,094600,739742315,3195,3190,3210,3190,20608
|
|
20231214,094500,673746765,3190,3185,3190,3185,504
|
|
20231214,094400,672141020,3185,3185,3185,3185,637
|
|
20231214,094300,670112175,3190,3190,3190,3180,13056
|
|
20231214,094200,628567915,3190,3200,3200,3185,28672
|
|
20231214,094100,537106820,3200,3200,3200,3200,939
|
|
20231214,094000,534102020,3200,3200,3200,3195,2500
|
|
20231214,093900,526102575,3200,3210,3210,3195,23187
|
|
20231214,093800,451846495,3215,3225,3225,3215,1599
|
|
20231214,093700,446703560,3220,3230,3230,3220,707
|
|
20231214,093600,444424495,3220,3205,3220,3205,13954
|
|
20231214,093500,399544985,3205,3210,3210,3205,4926
|
|
20231214,093400,383751835,3205,3220,3220,3200,21944
|
|
20231214,093300,313370360,3215,3220,3220,3215,583
|
|
20231214,093200,311495110,3220,3225,3225,3220,1619
|
|
20231214,093100,306279340,3220,3220,3225,3215,1083
|
|
20231214,093000,302792000,3220,3230,3230,3220,3948
|
|
20231214,092900,290065405,3230,3230,3230,3230,5982
|
|
20231214,092800,270743545,3225,3215,3225,3215,2810
|
|
20231214,092700,261695380,3215,3220,3225,3215,1333
|
|
20231214,092600,257404715,3220,3230,3230,3210,4393
|
|
20231214,092500,243262730,3230,3250,3250,3210,15058
|
|
20231214,092400,194720095,3250,3265,3265,3250,4992
|
|
20231214,092300,178486185,3265,3265,3265,3265,1200
|
|
20231214,092200,174568185,3255,3260,3260,3255,2000
|
|
20231214,092100,168052605,3260,3270,3275,3260,1727
|
|
20231214,092000,162421120,3275,3270,3275,3270,29
|
|
20231214,091900,162326185,3250,3295,3295,3250,15651
|
|
20231214,091800,111258620,3295,3295,3295,3295,302
|
|
20231214,091700,110263530,3290,3290,3290,3290,346
|
|
20231214,091600,109125190,3290,3285,3290,3285,608
|
|
20231214,091500,107125370,3285,3280,3285,3280,1176
|
|
20231214,091400,103262275,3280,3280,3280,3280,526
|
|
20231214,091300,101536995,3290,3295,3295,3275,1544
|
|
20231214,091200,96468885,3295,3305,3305,3295,890
|
|
20231214,091100,93533345,3310,3300,3310,3300,1006
|
|
20231214,091000,90205875,3300,3300,3300,3300,1828
|
|
20231214,090900,84173475,3285,3285,3300,3285,2532
|
|
20231214,090800,75833545,3285,3285,3285,3285,195
|
|
20231214,090700,75192970,3275,3290,3290,3275,1704
|
|
20231214,090600,69604560,3275,3275,3285,3275,3392
|
|
20231214,090500,58495720,3275,3280,3290,3275,4146
|
|
20231214,090400,44884480,3295,3290,3295,3280,3429
|
|
20231214,090300,33590885,3290,3280,3290,3280,746
|
|
20231214,090200,31140105,3275,3300,3300,3275,3808
|
|
20231214,090100,18628725,3300,3290,3300,3290,1903
|
|
20231214,090000,12354245,3290,3270,3290,3265,3768
|