660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,195600,4371853755,2150,2150,2150,2150,0
|
|
20231214,195500,4371853755,2150,2150,2150,2150,0
|
|
20231214,195400,4371853755,2150,2150,2150,2150,0
|
|
20231214,195300,4371853755,2150,2150,2150,2150,0
|
|
20231214,195200,4371853755,2150,2150,2150,2150,0
|
|
20231214,195100,4371853755,2150,2150,2150,2150,0
|
|
20231214,195000,4371853755,2150,2150,2150,2150,0
|
|
20231214,194900,4371853755,2150,2150,2150,2150,0
|
|
20231214,194800,4371853755,2150,2150,2150,2150,0
|
|
20231214,194700,4371853755,2150,2150,2150,2150,0
|
|
20231214,194600,4371853755,2150,2150,2150,2150,0
|
|
20231214,194500,4371853755,2150,2150,2150,2150,0
|
|
20231214,194400,4371853755,2150,2150,2150,2150,0
|
|
20231214,194300,4371853755,2150,2150,2150,2150,0
|
|
20231214,194200,4371853755,2150,2150,2150,2150,0
|
|
20231214,194100,4371853755,2150,2150,2150,2150,0
|
|
20231214,194000,4371853755,2150,2150,2150,2150,0
|
|
20231214,193900,4371853755,2150,2150,2150,2150,0
|
|
20231214,193800,4371853755,2150,2150,2150,2150,0
|
|
20231214,193700,4371853755,2150,2150,2150,2150,0
|
|
20231214,193600,4371853755,2150,2150,2150,2150,0
|
|
20231214,193500,4371853755,2150,2150,2150,2150,0
|
|
20231214,193400,4371853755,2150,2150,2150,2150,0
|
|
20231214,193300,4371853755,2150,2150,2150,2150,0
|
|
20231214,193200,4371853755,2150,2150,2150,2150,0
|
|
20231214,193100,4371853755,2150,2150,2150,2150,0
|
|
20231214,193000,4371853755,2150,2150,2150,2150,0
|
|
20231214,192900,4371853755,2150,2150,2150,2150,0
|
|
20231214,192800,4371853755,2150,2150,2150,2150,0
|
|
20231214,192700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,192600,4371853755,2150,2150,2150,2150,0
|
|
20231214,192500,4371853755,2150,2150,2150,2150,0
|
|
20231214,192400,4371853755,2150,2150,2150,2150,0
|
|
20231214,192300,4371853755,2150,2150,2150,2150,0
|
|
20231214,192200,4371853755,2150,2150,2150,2150,0
|
|
20231214,192100,4371853755,2150,2150,2150,2150,0
|
|
20231214,192000,4371853755,2150,2150,2150,2150,0
|
|
20231214,191900,4371853755,2150,2150,2150,2150,0
|
|
20231214,191800,4371853755,2150,2150,2150,2150,0
|
|
20231214,191700,4371853755,2150,2150,2150,2150,0
|
|
20231214,191600,4371853755,2150,2150,2150,2150,0
|
|
20231214,191500,4371853755,2150,2150,2150,2150,0
|
|
20231214,191400,4371853755,2150,2150,2150,2150,0
|
|
20231214,191300,4371853755,2150,2150,2150,2150,0
|
|
20231214,191200,4371853755,2150,2150,2150,2150,0
|
|
20231214,191100,4371853755,2150,2150,2150,2150,0
|
|
20231214,191000,4371853755,2150,2150,2150,2150,0
|
|
20231214,190900,4371853755,2150,2150,2150,2150,0
|
|
20231214,190800,4371853755,2150,2150,2150,2150,0
|
|
20231214,190700,4371853755,2150,2150,2150,2150,0
|
|
20231214,190600,4371853755,2150,2150,2150,2150,0
|
|
20231214,190500,4371853755,2150,2150,2150,2150,0
|
|
20231214,190400,4371853755,2150,2150,2150,2150,0
|
|
20231214,190300,4371853755,2150,2150,2150,2150,0
|
|
20231214,190200,4371853755,2150,2150,2150,2150,0
|
|
20231214,190100,4371853755,2150,2150,2150,2150,0
|
|
20231214,190000,4371853755,2150,2150,2150,2150,0
|
|
20231214,185900,4371853755,2150,2150,2150,2150,0
|
|
20231214,185800,4371853755,2150,2150,2150,2150,0
|
|
20231214,185700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,185600,4371853755,2150,2150,2150,2150,0
|
|
20231214,185500,4371853755,2150,2150,2150,2150,0
|
|
20231214,185400,4371853755,2150,2150,2150,2150,0
|
|
20231214,185300,4371853755,2150,2150,2150,2150,0
|
|
20231214,185200,4371853755,2150,2150,2150,2150,0
|
|
20231214,185100,4371853755,2150,2150,2150,2150,0
|
|
20231214,185000,4371853755,2150,2150,2150,2150,0
|
|
20231214,184900,4371853755,2150,2150,2150,2150,0
|
|
20231214,184800,4371853755,2150,2150,2150,2150,0
|
|
20231214,184700,4371853755,2150,2150,2150,2150,0
|
|
20231214,184600,4371853755,2150,2150,2150,2150,0
|
|
20231214,184500,4371853755,2150,2150,2150,2150,0
|
|
20231214,184400,4371853755,2150,2150,2150,2150,0
|
|
20231214,184300,4371853755,2150,2150,2150,2150,0
|
|
20231214,184200,4371853755,2150,2150,2150,2150,0
|
|
20231214,184100,4371853755,2150,2150,2150,2150,0
|
|
20231214,184000,4371853755,2150,2150,2150,2150,0
|
|
20231214,183900,4371853755,2150,2150,2150,2150,0
|
|
20231214,183800,4371853755,2150,2150,2150,2150,0
|
|
20231214,183700,4371853755,2150,2150,2150,2150,0
|
|
20231214,183600,4371853755,2150,2150,2150,2150,0
|
|
20231214,183500,4371853755,2150,2150,2150,2150,0
|
|
20231214,183400,4371853755,2150,2150,2150,2150,0
|
|
20231214,183300,4371853755,2150,2150,2150,2150,0
|
|
20231214,183200,4371853755,2150,2150,2150,2150,0
|
|
20231214,183100,4371853755,2150,2150,2150,2150,0
|
|
20231214,183000,4371853755,2150,2150,2150,2150,0
|
|
20231214,182900,4371853755,2150,2150,2150,2150,0
|
|
20231214,182800,4371853755,2150,2150,2150,2150,0
|
|
20231214,182700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,182600,4371853755,2150,2150,2150,2150,0
|
|
20231214,182500,4371853755,2150,2150,2150,2150,0
|
|
20231214,182400,4371853755,2150,2150,2150,2150,0
|
|
20231214,182300,4371853755,2150,2150,2150,2150,0
|
|
20231214,182200,4371853755,2150,2150,2150,2150,0
|
|
20231214,182100,4371853755,2150,2150,2150,2150,0
|
|
20231214,182000,4371853755,2150,2150,2150,2150,0
|
|
20231214,181900,4371853755,2150,2150,2150,2150,0
|
|
20231214,181800,4371853755,2150,2150,2150,2150,0
|
|
20231214,181700,4371853755,2150,2150,2150,2150,0
|
|
20231214,181600,4371853755,2150,2150,2150,2150,0
|
|
20231214,181500,4371853755,2150,2150,2150,2150,0
|
|
20231214,181400,4371853755,2150,2150,2150,2150,0
|
|
20231214,181300,4371853755,2150,2150,2150,2150,0
|
|
20231214,181200,4371853755,2150,2150,2150,2150,0
|
|
20231214,181100,4371853755,2150,2150,2150,2150,0
|
|
20231214,181000,4371853755,2150,2150,2150,2150,0
|
|
20231214,180900,4371853755,2150,2150,2150,2150,0
|
|
20231214,180800,4371853755,2150,2150,2150,2150,0
|
|
20231214,180700,4371853755,2150,2150,2150,2150,0
|
|
20231214,180600,4371853755,2150,2150,2150,2150,0
|
|
20231214,180500,4371853755,2150,2150,2150,2150,0
|
|
20231214,180400,4371853755,2150,2150,2150,2150,0
|
|
20231214,180300,4371853755,2150,2150,2150,2150,0
|
|
20231214,180200,4371853755,2150,2150,2150,2150,0
|
|
20231214,180100,4371853755,2150,2150,2150,2150,0
|
|
20231214,180000,4371853755,2150,2150,2150,2150,0
|
|
20231214,175900,4371853755,2150,2150,2150,2150,0
|
|
20231214,175800,4371853755,2150,2150,2150,2150,0
|
|
20231214,175700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,175600,4371853755,2150,2150,2150,2150,0
|
|
20231214,175500,4371853755,2150,2150,2150,2150,0
|
|
20231214,175400,4371853755,2150,2150,2150,2150,0
|
|
20231214,175300,4371853755,2150,2150,2150,2150,0
|
|
20231214,175200,4371853755,2150,2150,2150,2150,0
|
|
20231214,175100,4371853755,2150,2150,2150,2150,0
|
|
20231214,175000,4371853755,2150,2150,2150,2150,0
|
|
20231214,174900,4371853755,2150,2150,2150,2150,0
|
|
20231214,174800,4371853755,2150,2150,2150,2150,0
|
|
20231214,174700,4371853755,2150,2150,2150,2150,0
|
|
20231214,174600,4371853755,2150,2150,2150,2150,0
|
|
20231214,174500,4371853755,2150,2150,2150,2150,0
|
|
20231214,174400,4371853755,2150,2150,2150,2150,0
|
|
20231214,174300,4371853755,2150,2150,2150,2150,0
|
|
20231214,174200,4371853755,2150,2150,2150,2150,0
|
|
20231214,174100,4371853755,2150,2150,2150,2150,0
|
|
20231214,174000,4371853755,2150,2150,2150,2150,0
|
|
20231214,173900,4371853755,2150,2150,2150,2150,0
|
|
20231214,173800,4371853755,2150,2150,2150,2150,0
|
|
20231214,173700,4371853755,2150,2150,2150,2150,0
|
|
20231214,173600,4371853755,2150,2150,2150,2150,0
|
|
20231214,173500,4371853755,2150,2150,2150,2150,0
|
|
20231214,173400,4371853755,2150,2150,2150,2150,0
|
|
20231214,173300,4371853755,2150,2150,2150,2150,0
|
|
20231214,173200,4371853755,2150,2150,2150,2150,0
|
|
20231214,173100,4371853755,2150,2150,2150,2150,0
|
|
20231214,173000,4371853755,2150,2150,2150,2150,0
|
|
20231214,172900,4371853755,2150,2150,2150,2150,0
|
|
20231214,172800,4371853755,2150,2150,2150,2150,0
|
|
20231214,172700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,172600,4371853755,2150,2150,2150,2150,0
|
|
20231214,172500,4371853755,2150,2150,2150,2150,0
|
|
20231214,172400,4371853755,2150,2150,2150,2150,0
|
|
20231214,172300,4371853755,2150,2150,2150,2150,0
|
|
20231214,172200,4371853755,2150,2150,2150,2150,0
|
|
20231214,172100,4371853755,2150,2150,2150,2150,0
|
|
20231214,172000,4371853755,2150,2150,2150,2150,0
|
|
20231214,171900,4371853755,2150,2150,2150,2150,0
|
|
20231214,171800,4371853755,2150,2150,2150,2150,0
|
|
20231214,171700,4371853755,2150,2150,2150,2150,0
|
|
20231214,171600,4371853755,2150,2150,2150,2150,0
|
|
20231214,171500,4371853755,2150,2150,2150,2150,0
|
|
20231214,171400,4371853755,2150,2150,2150,2150,0
|
|
20231214,171300,4371853755,2150,2150,2150,2150,0
|
|
20231214,171200,4371853755,2150,2150,2150,2150,0
|
|
20231214,171100,4371853755,2150,2150,2150,2150,0
|
|
20231214,171000,4371853755,2150,2150,2150,2150,0
|
|
20231214,170900,4371853755,2150,2150,2150,2150,0
|
|
20231214,170800,4371853755,2150,2150,2150,2150,0
|
|
20231214,170700,4371853755,2150,2150,2150,2150,0
|
|
20231214,170600,4371853755,2150,2150,2150,2150,0
|
|
20231214,170500,4371853755,2150,2150,2150,2150,0
|
|
20231214,170400,4371853755,2150,2150,2150,2150,0
|
|
20231214,170300,4371853755,2150,2150,2150,2150,0
|
|
20231214,170200,4371853755,2150,2150,2150,2150,0
|
|
20231214,170100,4371853755,2150,2150,2150,2150,0
|
|
20231214,170000,4371853755,2150,2150,2150,2150,0
|
|
20231214,165900,4371853755,2150,2150,2150,2150,0
|
|
20231214,165800,4371853755,2150,2150,2150,2150,0
|
|
20231214,165700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,165600,4371853755,2150,2150,2150,2150,0
|
|
20231214,165500,4371853755,2150,2150,2150,2150,0
|
|
20231214,165400,4371853755,2150,2150,2150,2150,0
|
|
20231214,165300,4371853755,2150,2150,2150,2150,0
|
|
20231214,165200,4371853755,2150,2150,2150,2150,0
|
|
20231214,165100,4371853755,2150,2150,2150,2150,0
|
|
20231214,165000,4371853755,2150,2150,2150,2150,0
|
|
20231214,164900,4371853755,2150,2150,2150,2150,0
|
|
20231214,164800,4371853755,2150,2150,2150,2150,0
|
|
20231214,164700,4371853755,2150,2150,2150,2150,0
|
|
20231214,164600,4371853755,2150,2150,2150,2150,0
|
|
20231214,164500,4371853755,2150,2150,2150,2150,0
|
|
20231214,164400,4371853755,2150,2150,2150,2150,0
|
|
20231214,164300,4371853755,2150,2150,2150,2150,0
|
|
20231214,164200,4371853755,2150,2150,2150,2150,0
|
|
20231214,164100,4371853755,2150,2150,2150,2150,0
|
|
20231214,164000,4371853755,2150,2150,2150,2150,0
|
|
20231214,163900,4371853755,2150,2150,2150,2150,0
|
|
20231214,163800,4371853755,2150,2150,2150,2150,0
|
|
20231214,163700,4371853755,2150,2150,2150,2150,0
|
|
20231214,163600,4371853755,2150,2150,2150,2150,0
|
|
20231214,163500,4371853755,2150,2150,2150,2150,0
|
|
20231214,163400,4371853755,2150,2150,2150,2150,0
|
|
20231214,163300,4371853755,2150,2150,2150,2150,0
|
|
20231214,163200,4371853755,2150,2150,2150,2150,0
|
|
20231214,163100,4371853755,2150,2150,2150,2150,0
|
|
20231214,163000,4371853755,2150,2150,2150,2150,0
|
|
20231214,162900,4371853755,2150,2150,2150,2150,0
|
|
20231214,162800,4371853755,2150,2150,2150,2150,0
|
|
20231214,162700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,162600,4371853755,2150,2150,2150,2150,0
|
|
20231214,162500,4371853755,2150,2150,2150,2150,0
|
|
20231214,162400,4371853755,2150,2150,2150,2150,0
|
|
20231214,162300,4371853755,2150,2150,2150,2150,0
|
|
20231214,162200,4371853755,2150,2150,2150,2150,0
|
|
20231214,162100,4371853755,2150,2150,2150,2150,0
|
|
20231214,162000,4371853755,2150,2150,2150,2150,0
|
|
20231214,161900,4371853755,2150,2150,2150,2150,0
|
|
20231214,161800,4371853755,2150,2150,2150,2150,0
|
|
20231214,161700,4371853755,2150,2150,2150,2150,0
|
|
20231214,161600,4371853755,2150,2150,2150,2150,0
|
|
20231214,161500,4371853755,2150,2150,2150,2150,0
|
|
20231214,161400,4371853755,2150,2150,2150,2150,0
|
|
20231214,161300,4371853755,2150,2150,2150,2150,0
|
|
20231214,161200,4371853755,2150,2150,2150,2150,0
|
|
20231214,161100,4371853755,2150,2150,2150,2150,0
|
|
20231214,161000,4371853755,2150,2150,2150,2150,0
|
|
20231214,160900,4371853755,2150,2150,2150,2150,0
|
|
20231214,160800,4371853755,2150,2150,2150,2150,0
|
|
20231214,160700,4371853755,2150,2150,2150,2150,0
|
|
20231214,160600,4371853755,2150,2150,2150,2150,0
|
|
20231214,160500,4371853755,2150,2150,2150,2150,0
|
|
20231214,160400,4371853755,2150,2150,2150,2150,0
|
|
20231214,160300,4371853755,2150,2150,2150,2150,0
|
|
20231214,160200,4371853755,2150,2150,2150,2150,0
|
|
20231214,160100,4371853755,2150,2150,2150,2150,0
|
|
20231214,160000,4371853755,2150,2150,2150,2150,0
|
|
20231214,155900,4371853755,2150,2150,2150,2150,0
|
|
20231214,155800,4371853755,2150,2150,2150,2150,0
|
|
20231214,155700,4371853755,2150,2150,2150,2150,15115
|
|
20231214,155600,4371853755,2150,2150,2150,2150,0
|
|
20231214,155500,4371853755,2150,2150,2150,2150,0
|
|
20231214,155400,4371853755,2150,2150,2150,2150,0
|
|
20231214,155300,4371853755,2150,2150,2150,2150,0
|
|
20231214,155200,4371853755,2150,2150,2150,2150,0
|
|
20231214,155100,4371853755,2150,2150,2150,2150,0
|
|
20231214,155000,4371853755,2150,2150,2150,2150,0
|
|
20231214,154900,4371853755,2150,2150,2150,2150,0
|
|
20231214,154800,4371853755,2150,2150,2150,2150,0
|
|
20231214,154700,4371853755,2150,2150,2150,2150,0
|
|
20231214,154600,4371853755,2150,2150,2150,2150,0
|
|
20231214,154500,4371853755,2150,2150,2150,2150,0
|
|
20231214,154400,4371853755,2150,2150,2150,2150,0
|
|
20231214,154300,4371853755,2150,2150,2150,2150,0
|
|
20231214,154200,4371853755,2150,2150,2150,2150,0
|
|
20231214,154100,4371853755,2150,2150,2150,2150,0
|
|
20231214,154000,4371853755,2150,2150,2150,2150,0
|
|
20231214,153900,4371853755,2150,2150,2150,2150,0
|
|
20231214,153800,4371853755,2150,2150,2150,2150,0
|
|
20231214,153700,4371853755,2150,2150,2150,2150,0
|
|
20231214,153600,4371853755,2150,2150,2150,2150,0
|
|
20231214,153500,4371853755,2150,2150,2150,2150,0
|
|
20231214,153400,4371853755,2150,2150,2150,2150,0
|
|
20231214,153300,4371853755,2150,2150,2150,2150,0
|
|
20231214,153200,4371853755,2150,2150,2150,2150,0
|
|
20231214,153100,4371853755,2150,2150,2150,2150,0
|
|
20231214,153000,4371853755,2150,2150,2150,2150,15115
|
|
20231214,152900,4339356505,2150,2150,2150,2150,0
|
|
20231214,152800,4339356505,2150,2150,2150,2150,0
|
|
20231214,152700,4339356505,2150,2150,2150,2150,0
|
|
20231214,152600,4339356505,2150,2150,2150,2150,0
|
|
20231214,152500,4339356505,2150,2150,2150,2150,0
|
|
20231214,152400,4339356505,2150,2150,2150,2150,0
|
|
20231214,152300,4339356505,2150,2150,2150,2150,0
|
|
20231214,152200,4339356505,2150,2150,2150,2150,0
|
|
20231214,152100,4339356505,2150,2150,2150,2150,0
|
|
20231214,152000,4339356505,2150,2150,2150,2150,0
|
|
20231214,151900,4339356505,2150,2145,2150,2135,4066
|
|
20231214,151800,4330656000,2145,2145,2155,2145,3352
|
|
20231214,151700,4323459915,2145,2140,2145,2140,3016
|
|
20231214,151600,4316992180,2140,2140,2140,2140,224
|
|
20231214,151500,4316512820,2140,2140,2140,2140,1993
|
|
20231214,151400,4312247800,2140,2140,2140,2140,4187
|
|
20231214,151300,4303287620,2140,2140,2140,2140,100
|
|
20231214,151200,4303073620,2130,2135,2135,2130,4501
|
|
20231214,151100,4293483985,2135,2140,2140,2135,3616
|
|
20231214,151000,4285760825,2145,2140,2145,2140,211
|
|
20231214,150900,4285309055,2140,2145,2145,2140,4774
|
|
20231214,150800,4275087695,2145,2145,2145,2140,2347
|
|
20231214,150700,4270056005,2140,2140,2145,2140,61
|
|
20231214,150600,4269925460,2145,2140,2145,2140,5180
|
|
20231214,150500,4258840075,2135,2130,2140,2130,1310
|
|
20231214,150400,4256040990,2130,2125,2130,2125,7237
|
|
20231214,150300,4240662360,2125,2130,2130,2125,2759
|
|
20231214,150200,4234795940,2130,2130,2135,2130,2739
|
|
20231214,150100,4228953205,2130,2130,2130,2130,1266
|
|
20231214,150000,4226256625,2125,2130,2130,2125,3137
|
|
20231214,145900,4219589815,2130,2130,2130,2130,65
|
|
20231214,145800,4219451365,2125,2125,2130,2125,959
|
|
20231214,145700,4217413240,2125,2130,2130,2125,1040
|
|
20231214,145600,4215203040,2130,2130,2130,2130,1301
|
|
20231214,145500,4212431910,2130,2125,2130,2125,377
|
|
20231214,145400,4211629270,2125,2135,2135,2125,4491
|
|
20231214,145300,4202076100,2130,2130,2135,2130,123
|
|
20231214,145200,4201814105,2135,2135,2140,2130,7085
|
|
20231214,145100,4186667000,2135,2135,2135,2130,1215
|
|
20231214,145000,4184072980,2140,2135,2140,2135,288
|
|
20231214,144900,4183457910,2135,2135,2135,2135,190
|
|
20231214,144800,4183052260,2135,2140,2140,2130,1169
|
|
20231214,144700,4180559035,2140,2135,2140,2135,803
|
|
20231214,144600,4178844350,2135,2130,2135,2130,1246
|
|
20231214,144500,4176189870,2130,2130,2130,2130,1685
|
|
20231214,144400,4172600820,2120,2120,2120,2120,50
|
|
20231214,144300,4172494820,2120,2130,2130,2120,3023
|
|
20231214,144200,4166086050,2120,2125,2125,2120,5022
|
|
20231214,144100,4155439405,2125,2125,2125,2120,3010
|
|
20231214,144000,4149056625,2125,2125,2125,2125,255
|
|
20231214,143900,4148514750,2125,2125,2125,2125,0
|
|
20231214,143800,4148514750,2125,2120,2125,2120,2012
|
|
20231214,143700,4144243550,2125,2125,2125,2125,225
|
|
20231214,143600,4143765425,2125,2120,2125,2120,6793
|
|
20231214,143500,4129360010,2125,2125,2125,2125,892
|
|
20231214,143400,4127464510,2130,2130,2130,2130,0
|
|
20231214,143300,4127464510,2130,2125,2130,2125,1739
|
|
20231214,143200,4123764080,2130,2130,2130,2130,1380
|
|
20231214,143100,4120824680,2135,2130,2135,2125,336
|
|
20231214,143000,4120108870,2130,2135,2135,2120,1759
|
|
20231214,142900,4116368400,2135,2130,2135,2120,9604
|
|
20231214,142800,4095959665,2135,2130,2135,2130,7255
|
|
20231214,142700,4080506470,2135,2140,2140,2135,6019
|
|
20231214,142600,4067655180,2140,2145,2150,2140,13389
|
|
20231214,142500,4038999390,2145,2145,2150,2145,849
|
|
20231214,142400,4037178240,2145,2145,2145,2140,630
|
|
20231214,142300,4035829965,2145,2140,2145,2140,1493
|
|
20231214,142200,4032633895,2145,2145,2150,2145,359
|
|
20231214,142100,4031863795,2150,2145,2150,2145,1657
|
|
20231214,142000,4028309440,2145,2150,2150,2145,5055
|
|
20231214,141900,4017465420,2150,2150,2150,2150,9
|
|
20231214,141800,4017446070,2150,2150,2155,2150,3857
|
|
20231214,141700,4009153470,2150,2155,2155,2150,10
|
|
20231214,141600,4009131925,2155,2155,2155,2150,620
|
|
20231214,141500,4007798395,2155,2155,2155,2155,123
|
|
20231214,141400,4007533330,2155,2150,2155,2150,1368
|
|
20231214,141300,4004587080,2145,2150,2155,2145,3977
|
|
20231214,141200,3996037605,2150,2150,2150,2145,3624
|
|
20231214,141100,3988263970,2145,2155,2160,2145,31775
|
|
20231214,141000,3919841225,2160,2155,2160,2155,731
|
|
20231214,140900,3918263365,2160,2160,2160,2160,313
|
|
20231214,140800,3917587285,2160,2160,2160,2160,986
|
|
20231214,140700,3915457525,2160,2160,2165,2160,6286
|
|
20231214,140600,3901879760,2155,2160,2160,2155,2242
|
|
20231214,140500,3897038200,2160,2160,2160,2160,9
|
|
20231214,140400,3897018760,2160,2155,2160,2155,1316
|
|
20231214,140300,3894182685,2160,2160,2160,2160,299
|
|
20231214,140200,3893536845,2160,2160,2160,2155,1230
|
|
20231214,140100,3890886010,2155,2160,2160,2155,1845
|
|
20231214,140000,3886902540,2160,2160,2160,2160,80
|
|
20231214,135900,3886729740,2160,2155,2160,2155,532
|
|
20231214,135800,3885583135,2160,2160,2160,2155,2144
|
|
20231214,135700,3880960170,2155,2160,2160,2155,281
|
|
20231214,135600,3880353220,2160,2160,2160,2155,767
|
|
20231214,135500,3878700000,2160,2160,2160,2155,809
|
|
20231214,135400,3876956310,2165,2160,2165,2160,1105
|
|
20231214,135300,3874565090,2155,2160,2160,2155,1482
|
|
20231214,135200,3871365290,2160,2160,2160,2160,581
|
|
20231214,135100,3870110330,2160,2165,2165,2160,2051
|
|
20231214,135000,3865679915,2155,2160,2160,2155,452
|
|
20231214,134900,3864705200,2165,2165,2165,2165,0
|
|
20231214,134800,3864705200,2165,2160,2165,2160,436
|
|
20231214,134700,3863763160,2160,2165,2165,2160,1515
|
|
20231214,134600,3860490660,2165,2165,2165,2160,96
|
|
20231214,134500,3860282970,2165,2160,2165,2160,3094
|
|
20231214,134400,3853599565,2160,2160,2165,2160,159
|
|
20231214,134300,3853255880,2160,2160,2165,2160,1502
|
|
20231214,134200,3850009060,2165,2165,2165,2160,1549
|
|
20231214,134100,3846655625,2165,2155,2165,2155,85
|
|
20231214,134000,3846471620,2165,2165,2165,2165,0
|
|
20231214,133900,3846471620,2165,2155,2165,2155,300
|
|
20231214,133800,3845824920,2165,2165,2165,2165,5
|
|
20231214,133700,3845814095,2155,2155,2155,2155,3063
|
|
20231214,133600,3839213330,2155,2155,2155,2155,10717
|
|
20231214,133500,3816118195,2155,2160,2160,2155,1336
|
|
20231214,133400,3813239065,2165,2165,2165,2165,0
|
|
20231214,133300,3813239065,2165,2160,2165,2155,5125
|
|
20231214,133200,3802174055,2160,2165,2165,2160,26
|
|
20231214,133100,3802117865,2165,2165,2165,2165,16
|
|
20231214,133000,3802083225,2165,2160,2165,2160,9
|
|
20231214,132900,3802063765,2160,2160,2160,2160,2
|
|
20231214,132800,3802059445,2165,2160,2165,2160,6044
|
|
20231214,132700,3789004185,2160,2160,2160,2155,1110
|
|
20231214,132600,3786612035,2160,2160,2160,2155,270
|
|
20231214,132500,3786028860,2155,2160,2165,2155,679
|
|
20231214,132400,3784564025,2160,2160,2160,2160,3037
|
|
20231214,132300,3778004105,2160,2160,2160,2160,693
|
|
20231214,132200,3776507225,2165,2160,2165,2160,310
|
|
20231214,132100,3775837610,2165,2165,2165,2165,50
|
|
20231214,132000,3775729360,2160,2165,2165,2160,1762
|
|
20231214,131900,3771919300,2165,2160,2165,2160,1600
|
|
20231214,131800,3768455830,2160,2160,2160,2155,82
|
|
20231214,131700,3768279030,2160,2160,2160,2155,324
|
|
20231214,131600,3767580395,2165,2165,2165,2165,35
|
|
20231214,131500,3767504620,2165,2155,2165,2155,3828
|
|
20231214,131400,3759236370,2160,2160,2160,2150,4963
|
|
20231214,131300,3748540815,2165,2155,2165,2155,13
|
|
20231214,131200,3748512700,2155,2155,2160,2155,901
|
|
20231214,131100,3746566580,2155,2160,2160,2155,1714
|
|
20231214,131000,3742865370,2160,2160,2160,2160,2098
|
|
20231214,130900,3738333690,2160,2160,2170,2160,1420
|
|
20231214,130800,3735264990,2160,2170,2170,2160,9
|
|
20231214,130700,3735245500,2170,2155,2170,2155,274
|
|
20231214,130600,3734654705,2155,2150,2160,2150,3153
|
|
20231214,130500,3727861375,2150,2160,2160,2150,2379
|
|
20231214,130400,3722746185,2155,2155,2155,2155,4366
|
|
20231214,130300,3713337455,2155,2160,2160,2150,9083
|
|
20231214,130200,3693769215,2155,2155,2160,2155,523
|
|
20231214,130100,3692642000,2160,2155,2160,2155,2051
|
|
20231214,130000,3688216020,2160,2175,2175,2155,922
|
|
20231214,125900,3686224535,2160,2155,2185,2155,9591
|
|
20231214,125800,3665388045,2160,2155,2160,2150,2695
|
|
20231214,125700,3659583955,2150,2150,2155,2145,3628
|
|
20231214,125600,3651783740,2150,2155,2155,2150,1806
|
|
20231214,125500,3647900645,2150,2155,2155,2150,7037
|
|
20231214,125400,3632768915,2150,2165,2165,2150,21790
|
|
20231214,125300,3585829245,2165,2160,2165,2155,10660
|
|
20231214,125200,3562817780,2160,2160,2165,2160,12774
|
|
20231214,125100,3535225670,2160,2165,2165,2160,36082
|
|
20231214,125000,3457158275,2170,2170,2170,2165,1343
|
|
20231214,124900,3454246590,2165,2170,2175,2165,20411
|
|
20231214,124800,3409958565,2175,2175,2180,2170,1640
|
|
20231214,124700,3406393680,2175,2175,2180,2175,5514
|
|
20231214,124600,3394400715,2175,2175,2175,2170,9511
|
|
20231214,124500,3373718880,2175,2175,2175,2170,2856
|
|
20231214,124400,3367512540,2175,2170,2175,2160,39482
|
|
20231214,124300,3281971410,2165,2170,2175,2160,49071
|
|
20231214,124200,3175683645,2165,2175,2175,2160,27025
|
|
20231214,124100,3117141280,2170,2190,2195,2160,81966
|
|
20231214,124000,2938800255,2190,2205,2205,2190,65363
|
|
20231214,123900,2795107255,2200,2195,2210,2195,91663
|
|
20231214,123800,2593271930,2195,2195,2195,2190,2486
|
|
20231214,123700,2587816215,2195,2200,2200,2195,4247
|
|
20231214,123600,2578494000,2195,2195,2200,2195,12639
|
|
20231214,123500,2550726465,2195,2190,2200,2190,25836
|
|
20231214,123400,2494099525,2195,2195,2195,2185,7759
|
|
20231214,123300,2477108150,2195,2195,2200,2190,41577
|
|
20231214,123200,2385845580,2195,2195,2200,2190,24037
|
|
20231214,123100,2333063185,2200,2185,2200,2180,62319
|
|
20231214,123000,2196538195,2190,2185,2190,2180,8312
|
|
20231214,122900,2178377370,2190,2185,2190,2180,32965
|
|
20231214,122800,2106321005,2180,2175,2185,2175,22985
|
|
20231214,122700,2056206240,2170,2165,2180,2165,20746
|
|
20231214,122600,2011076400,2165,2165,2170,2165,5007
|
|
20231214,122500,2000212770,2165,2165,2170,2165,3461
|
|
20231214,122400,1992714655,2165,2160,2165,2160,52
|
|
20231214,122300,1992602110,2160,2160,2160,2160,40
|
|
20231214,122200,1992515710,2160,2160,2165,2160,16295
|
|
20231214,122100,1957275355,2160,2155,2160,2155,5460
|
|
20231214,122000,1945483760,2160,2155,2160,2155,139
|
|
20231214,121900,1945184020,2160,2155,2160,2150,3384
|
|
20231214,121800,1937892625,2160,2155,2160,2155,4357
|
|
20231214,121700,1928490245,2155,2155,2160,2155,210
|
|
20231214,121600,1928037650,2160,2160,2160,2155,219
|
|
20231214,121500,1927565610,2160,2160,2160,2155,3777
|
|
20231214,121400,1919426035,2160,2155,2160,2150,6522
|
|
20231214,121300,1905383480,2155,2155,2155,2155,532
|
|
20231214,121200,1904237020,2155,2155,2160,2155,2491
|
|
20231214,121100,1898868870,2160,2160,2160,2155,499
|
|
20231214,121000,1897793310,2155,2160,2160,2155,632
|
|
20231214,120900,1896428200,2160,2160,2165,2160,902
|
|
20231214,120800,1894479505,2160,2165,2165,2160,237
|
|
20231214,120700,1893967535,2160,2160,2160,2160,1302
|
|
20231214,120600,1891155215,2165,2160,2165,2160,2710
|
|
20231214,120500,1885301560,2160,2160,2165,2160,1393
|
|
20231214,120400,1882292630,2160,2160,2160,2155,594
|
|
20231214,120300,1881010915,2160,2160,2160,2160,1809
|
|
20231214,120200,1877103475,2160,2160,2160,2160,9
|
|
20231214,120100,1877084035,2160,2155,2160,2155,2535
|
|
20231214,120000,1871608485,2160,2155,2160,2155,4692
|
|
20231214,115900,1861496515,2160,2160,2160,2155,2655
|
|
20231214,115800,1855773595,2160,2160,2160,2160,5160
|
|
20231214,115700,1844627995,2160,2165,2165,2160,654
|
|
20231214,115600,1843213085,2160,2165,2165,2160,14
|
|
20231214,115500,1843182790,2160,2155,2165,2155,3120
|
|
20231214,115400,1836443610,2160,2160,2160,2155,617
|
|
20231214,115300,1835113555,2160,2160,2160,2155,39
|
|
20231214,115200,1835029320,2160,2160,2160,2155,6339
|
|
20231214,115100,1821368635,2160,2155,2160,2155,1606
|
|
20231214,115000,1817907610,2160,2160,2160,2155,5715
|
|
20231214,114900,1805571770,2160,2165,2170,2155,6730
|
|
20231214,114800,1791019225,2160,2160,2165,2160,10537
|
|
20231214,114700,1768215285,2155,2155,2160,2155,11739
|
|
20231214,114600,1742891085,2150,2150,2150,2150,2093
|
|
20231214,114500,1738391135,2145,2140,2145,2140,3013
|
|
20231214,114400,1731928750,2140,2135,2140,2130,3104
|
|
20231214,114300,1725300775,2140,2145,2145,2140,287
|
|
20231214,114200,1724686585,2140,2140,2145,2140,467
|
|
20231214,114100,1723687150,2145,2145,2145,2145,410
|
|
20231214,114000,1722807700,2145,2145,2145,2145,19
|
|
20231214,113900,1722766945,2145,2145,2145,2145,1026
|
|
20231214,113800,1720566175,2145,2140,2145,2130,787
|
|
20231214,113700,1718882525,2130,2140,2140,2130,13258
|
|
20231214,113600,1690610950,2140,2140,2145,2140,3162
|
|
20231214,113500,1683844125,2145,2140,2145,2140,2949
|
|
20231214,113400,1677532220,2145,2145,2150,2145,6575
|
|
20231214,113300,1663428785,2150,2145,2150,2145,1258
|
|
20231214,113200,1660729830,2150,2150,2150,2150,650
|
|
20231214,113100,1659332330,2145,2155,2155,2145,5449
|
|
20231214,113000,1647619845,2155,2155,2160,2150,6468
|
|
20231214,112900,1633677860,2160,2160,2160,2155,3443
|
|
20231214,112800,1626241015,2160,2160,2160,2155,9740
|
|
20231214,112700,1605235550,2160,2150,2165,2150,16546
|
|
20231214,112600,1569539880,2155,2155,2155,2145,10618
|
|
20231214,112500,1546721570,2155,2135,2160,2135,57595
|
|
20231214,112400,1422880480,2130,2125,2140,2125,6014
|
|
20231214,112300,1410055365,2130,2125,2130,2125,1553
|
|
20231214,112200,1406751405,2125,2125,2125,2125,832
|
|
20231214,112100,1404983405,2125,2125,2125,2120,2822
|
|
20231214,112000,1398996655,2125,2125,2125,2125,48
|
|
20231214,111900,1398894655,2125,2125,2125,2125,85
|
|
20231214,111800,1398714030,2125,2125,2125,2125,570
|
|
20231214,111700,1397502780,2125,2125,2125,2125,383
|
|
20231214,111600,1396688905,2125,2125,2125,2125,4541
|
|
20231214,111500,1387039280,2125,2125,2125,2125,114
|
|
20231214,111400,1386797030,2125,2120,2125,2120,1531
|
|
20231214,111300,1383551240,2120,2120,2125,2120,1019
|
|
20231214,111200,1381388640,2120,2120,2120,2120,1835
|
|
20231214,111100,1377498440,2125,2125,2125,2120,173
|
|
20231214,111000,1377131560,2125,2125,2125,2120,1140
|
|
20231214,110900,1374709065,2125,2125,2125,2120,773
|
|
20231214,110800,1373068940,2125,2125,2125,2125,1824
|
|
20231214,110700,1369192940,2125,2125,2125,2125,14
|
|
20231214,110600,1369163190,2125,2125,2125,2125,14
|
|
20231214,110500,1369133440,2125,2120,2125,2120,1525
|
|
20231214,110400,1365899855,2120,2120,2120,2120,16
|
|
20231214,110300,1365865935,2120,2120,2120,2120,14
|
|
20231214,110200,1365836255,2120,2120,2120,2115,814
|
|
20231214,110100,1364110580,2125,2125,2125,2120,749
|
|
20231214,110000,1362519955,2130,2125,2130,2125,1059
|
|
20231214,105900,1360269515,2125,2120,2125,2120,2
|
|
20231214,105800,1360265270,2125,2120,2125,2120,105
|
|
20231214,105700,1360042665,2120,2115,2120,2115,1064
|
|
20231214,105600,1357789145,2120,2120,2125,2120,1091
|
|
20231214,105500,1355476215,2120,2125,2125,2120,500
|
|
20231214,105400,1354414960,2120,2125,2125,2120,972
|
|
20231214,105300,1352353285,2125,2130,2140,2125,7736
|
|
20231214,105200,1335839035,2130,2125,2135,2120,14597
|
|
20231214,105100,1304775505,2125,2125,2125,2120,715
|
|
20231214,105000,1303256135,2125,2115,2125,2115,2321
|
|
20231214,104900,1298324040,2120,2115,2125,2115,15050
|
|
20231214,104800,1266407045,2115,2115,2115,2115,50
|
|
20231214,104700,1266301295,2120,2115,2120,2115,10000
|
|
20231214,104600,1245103795,2120,2110,2120,2100,12503
|
|
20231214,104500,1218643890,2105,2105,2110,2105,51
|
|
20231214,104400,1218536525,2110,2110,2110,2110,2000
|
|
20231214,104300,1214316525,2110,2110,2110,2110,101
|
|
20231214,104200,1214103415,2100,2110,2110,2100,11907
|
|
20231214,104100,1189096905,2105,2105,2105,2105,697
|
|
20231214,104000,1187629720,2105,2105,2105,2105,8411
|
|
20231214,103900,1169924565,2105,2105,2105,2100,1017
|
|
20231214,103800,1167783795,2105,2105,2105,2105,14
|
|
20231214,103700,1167754325,2100,2100,2100,2100,3214
|
|
20231214,103600,1161004925,2100,2100,2105,2095,113
|
|
20231214,103500,1160767595,2100,2100,2100,2100,95
|
|
20231214,103400,1160568095,2100,2095,2100,2095,16
|
|
20231214,103300,1160534500,2100,2100,2100,2095,1444
|
|
20231214,103200,1157502250,2100,2100,2100,2100,64
|
|
20231214,103100,1157367850,2100,2100,2100,2095,428
|
|
20231214,103000,1156469100,2100,2100,2100,2100,3226
|
|
20231214,102900,1149694500,2100,2095,2100,2095,30955
|
|
20231214,102800,1084741610,2095,2090,2095,2090,7821
|
|
20231214,102700,1068373545,2090,2090,2090,2090,644
|
|
20231214,102600,1067027585,2090,2090,2090,2090,14
|
|
20231214,102500,1066998325,2090,2090,2090,2085,1835
|
|
20231214,102400,1063163220,2090,2090,2090,2090,14
|
|
20231214,102300,1063133960,2090,2090,2090,2090,53
|
|
20231214,102200,1063023190,2090,2090,2090,2080,1677
|
|
20231214,102100,1059532540,2080,2085,2090,2080,2643
|
|
20231214,102000,1054021860,2090,2085,2090,2085,2161
|
|
20231214,101900,1049512890,2090,2085,2090,2085,2216
|
|
20231214,101800,1044892455,2090,2085,2090,2085,5015
|
|
20231214,101700,1034436110,2095,2090,2095,2085,11451
|
|
20231214,101600,1010551725,2090,2095,2095,2090,782
|
|
20231214,101500,1008917195,2095,2090,2100,2090,15290
|
|
20231214,101400,976958910,2100,2100,2100,2100,706
|
|
20231214,101300,975476310,2100,2095,2100,2090,8916
|
|
20231214,101200,956839210,2100,2105,2105,2095,2210
|
|
20231214,101100,952205885,2105,2100,2105,2100,314
|
|
20231214,101000,951546415,2100,2100,2105,2095,195
|
|
20231214,100900,951137110,2105,2095,2105,2095,18070
|
|
20231214,100800,913280315,2105,2100,2105,2100,1036
|
|
20231214,100700,911100975,2100,2105,2105,2100,2064
|
|
20231214,100600,906766505,2105,2100,2105,2100,16
|
|
20231214,100500,906732830,2100,2100,2105,2100,269
|
|
20231214,100400,906167895,2100,2095,2100,2095,464
|
|
20231214,100300,905194345,2100,2100,2100,2100,11433
|
|
20231214,100200,881185045,2110,2110,2110,2100,1019
|
|
20231214,100100,879044955,2110,2100,2110,2100,851
|
|
20231214,100000,877256175,2100,2105,2105,2100,5200
|
|
20231214,095900,866310675,2105,2105,2105,2105,114
|
|
20231214,095800,866070705,2105,2100,2105,2100,139
|
|
20231214,095700,865778735,2105,2105,2105,2105,218
|
|
20231214,095600,865319845,2100,2105,2105,2100,4001
|
|
20231214,095500,856917740,2105,2105,2110,2100,7794
|
|
20231214,095400,840518835,2110,2105,2110,2105,4456
|
|
20231214,095300,831118930,2110,2110,2110,2110,2501
|
|
20231214,095200,825841820,2105,2110,2110,2105,488
|
|
20231214,095100,824812240,2110,2105,2110,2100,989
|
|
20231214,095000,822728370,2105,2110,2110,2105,111
|
|
20231214,094900,822494215,2105,2100,2110,2100,394
|
|
20231214,094800,821665240,2110,2110,2110,2100,10338
|
|
20231214,094700,799878465,2100,2110,2110,2100,4143
|
|
20231214,094600,791147455,2110,2105,2110,2105,2878
|
|
20231214,094500,785077375,2105,2110,2110,2105,837
|
|
20231214,094400,783314305,2110,2105,2110,2105,1450
|
|
20231214,094300,780261090,2105,2100,2105,2100,1244
|
|
20231214,094200,777647440,2100,2100,2100,2095,2041
|
|
20231214,094100,773362340,2095,2095,2095,2095,0
|
|
20231214,094000,773362340,2095,2095,2095,2095,18
|
|
20231214,093900,773324630,2095,2095,2095,2090,2567
|
|
20231214,093800,767947265,2100,2095,2100,2095,2585
|
|
20231214,093700,762531630,2100,2100,2100,2095,519
|
|
20231214,093600,761444285,2100,2095,2100,2095,6030
|
|
20231214,093500,748810675,2095,2105,2105,2095,7486
|
|
20231214,093400,733093725,2105,2105,2105,2105,33
|
|
20231214,093300,733024260,2100,2105,2105,2095,2012
|
|
20231214,093200,728798025,2105,2100,2105,2100,2882
|
|
20231214,093100,722733320,2100,2100,2100,2095,1264
|
|
20231214,093000,720079295,2100,2100,2100,2095,4378
|
|
20231214,092900,710903835,2100,2105,2105,2095,16671
|
|
20231214,092800,675898725,2105,2105,2110,2100,3477
|
|
20231214,092700,668588885,2100,2105,2105,2100,3953
|
|
20231214,092600,660277405,2105,2105,2105,2100,8002
|
|
20231214,092500,643433270,2105,2110,2110,2105,1329
|
|
20231214,092400,640635075,2110,2100,2110,2100,891
|
|
20231214,092300,638760540,2105,2110,2110,2100,15536
|
|
20231214,092200,606099440,2105,2105,2110,2105,6810
|
|
20231214,092100,591764050,2105,2110,2110,2105,4965
|
|
20231214,092000,581306975,2110,2115,2115,2110,4653
|
|
20231214,091900,571489105,2110,2110,2115,2110,3329
|
|
20231214,091800,564464815,2110,2115,2120,2110,14232
|
|
20231214,091700,534427640,2125,2125,2125,2110,233
|
|
20231214,091600,533933620,2115,2130,2135,2115,15617
|
|
20231214,091500,500864120,2130,2135,2135,2120,7066
|
|
20231214,091400,485849765,2125,2125,2135,2120,3459
|
|
20231214,091300,478501645,2125,2115,2125,2115,1656
|
|
20231214,091200,474989580,2120,2120,2120,2115,3574
|
|
20231214,091100,467413215,2120,2125,2125,2120,1675
|
|
20231214,091000,463862200,2120,2115,2120,2115,3976
|
|
20231214,090900,455436435,2115,2110,2120,2110,3434
|
|
20231214,090800,448173535,2110,2120,2120,2110,2998
|
|
20231214,090700,441837230,2110,2115,2120,2110,8787
|
|
20231214,090600,423270490,2115,2115,2120,2110,9144
|
|
20231214,090500,403929815,2120,2125,2125,2120,24089
|
|
20231214,090400,352858530,2125,2125,2130,2120,11973
|
|
20231214,090300,327408020,2125,2130,2130,2125,9181
|
|
20231214,090200,307890775,2125,2130,2130,2120,20333
|
|
20231214,090100,264670105,2125,2130,2155,2125,44629
|
|
20231214,090000,169418680,2130,2155,2155,2120,78607
|