661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,195700,1852664135,2330,2330,2330,2330,0
|
|
20231213,195600,1852664135,2330,2330,2330,2330,0
|
|
20231213,195500,1852664135,2330,2330,2330,2330,0
|
|
20231213,195400,1852664135,2330,2330,2330,2330,0
|
|
20231213,195300,1852664135,2330,2330,2330,2330,0
|
|
20231213,195200,1852664135,2330,2330,2330,2330,0
|
|
20231213,195100,1852664135,2330,2330,2330,2330,0
|
|
20231213,195000,1852664135,2330,2330,2330,2330,0
|
|
20231213,194900,1852664135,2330,2330,2330,2330,0
|
|
20231213,194800,1852664135,2330,2330,2330,2330,0
|
|
20231213,194700,1852664135,2330,2330,2330,2330,0
|
|
20231213,194600,1852664135,2330,2330,2330,2330,0
|
|
20231213,194500,1852664135,2330,2330,2330,2330,0
|
|
20231213,194400,1852664135,2330,2330,2330,2330,0
|
|
20231213,194300,1852664135,2330,2330,2330,2330,0
|
|
20231213,194200,1852664135,2330,2330,2330,2330,0
|
|
20231213,194100,1852664135,2330,2330,2330,2330,0
|
|
20231213,194000,1852664135,2330,2330,2330,2330,0
|
|
20231213,193900,1852664135,2330,2330,2330,2330,0
|
|
20231213,193800,1852664135,2330,2330,2330,2330,0
|
|
20231213,193700,1852664135,2330,2330,2330,2330,0
|
|
20231213,193600,1852664135,2330,2330,2330,2330,0
|
|
20231213,193500,1852664135,2330,2330,2330,2330,0
|
|
20231213,193400,1852664135,2330,2330,2330,2330,0
|
|
20231213,193300,1852664135,2330,2330,2330,2330,0
|
|
20231213,193200,1852664135,2330,2330,2330,2330,0
|
|
20231213,193100,1852664135,2330,2330,2330,2330,0
|
|
20231213,193000,1852664135,2330,2330,2330,2330,0
|
|
20231213,192900,1852664135,2330,2330,2330,2330,0
|
|
20231213,192800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,192700,1852664135,2330,2330,2330,2330,0
|
|
20231213,192600,1852664135,2330,2330,2330,2330,0
|
|
20231213,192500,1852664135,2330,2330,2330,2330,0
|
|
20231213,192400,1852664135,2330,2330,2330,2330,0
|
|
20231213,192300,1852664135,2330,2330,2330,2330,0
|
|
20231213,192200,1852664135,2330,2330,2330,2330,0
|
|
20231213,192100,1852664135,2330,2330,2330,2330,0
|
|
20231213,192000,1852664135,2330,2330,2330,2330,0
|
|
20231213,191900,1852664135,2330,2330,2330,2330,0
|
|
20231213,191800,1852664135,2330,2330,2330,2330,0
|
|
20231213,191700,1852664135,2330,2330,2330,2330,0
|
|
20231213,191600,1852664135,2330,2330,2330,2330,0
|
|
20231213,191500,1852664135,2330,2330,2330,2330,0
|
|
20231213,191400,1852664135,2330,2330,2330,2330,0
|
|
20231213,191300,1852664135,2330,2330,2330,2330,0
|
|
20231213,191200,1852664135,2330,2330,2330,2330,0
|
|
20231213,191100,1852664135,2330,2330,2330,2330,0
|
|
20231213,191000,1852664135,2330,2330,2330,2330,0
|
|
20231213,190900,1852664135,2330,2330,2330,2330,0
|
|
20231213,190800,1852664135,2330,2330,2330,2330,0
|
|
20231213,190700,1852664135,2330,2330,2330,2330,0
|
|
20231213,190600,1852664135,2330,2330,2330,2330,0
|
|
20231213,190500,1852664135,2330,2330,2330,2330,0
|
|
20231213,190400,1852664135,2330,2330,2330,2330,0
|
|
20231213,190300,1852664135,2330,2330,2330,2330,0
|
|
20231213,190200,1852664135,2330,2330,2330,2330,0
|
|
20231213,190100,1852664135,2330,2330,2330,2330,0
|
|
20231213,190000,1852664135,2330,2330,2330,2330,0
|
|
20231213,185900,1852664135,2330,2330,2330,2330,0
|
|
20231213,185800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,185700,1852664135,2330,2330,2330,2330,0
|
|
20231213,185600,1852664135,2330,2330,2330,2330,0
|
|
20231213,185500,1852664135,2330,2330,2330,2330,0
|
|
20231213,185400,1852664135,2330,2330,2330,2330,0
|
|
20231213,185300,1852664135,2330,2330,2330,2330,0
|
|
20231213,185200,1852664135,2330,2330,2330,2330,0
|
|
20231213,185100,1852664135,2330,2330,2330,2330,0
|
|
20231213,185000,1852664135,2330,2330,2330,2330,0
|
|
20231213,184900,1852664135,2330,2330,2330,2330,0
|
|
20231213,184800,1852664135,2330,2330,2330,2330,0
|
|
20231213,184700,1852664135,2330,2330,2330,2330,0
|
|
20231213,184600,1852664135,2330,2330,2330,2330,0
|
|
20231213,184500,1852664135,2330,2330,2330,2330,0
|
|
20231213,184400,1852664135,2330,2330,2330,2330,0
|
|
20231213,184300,1852664135,2330,2330,2330,2330,0
|
|
20231213,184200,1852664135,2330,2330,2330,2330,0
|
|
20231213,184100,1852664135,2330,2330,2330,2330,0
|
|
20231213,184000,1852664135,2330,2330,2330,2330,0
|
|
20231213,183900,1852664135,2330,2330,2330,2330,0
|
|
20231213,183800,1852664135,2330,2330,2330,2330,0
|
|
20231213,183700,1852664135,2330,2330,2330,2330,0
|
|
20231213,183600,1852664135,2330,2330,2330,2330,0
|
|
20231213,183500,1852664135,2330,2330,2330,2330,0
|
|
20231213,183400,1852664135,2330,2330,2330,2330,0
|
|
20231213,183300,1852664135,2330,2330,2330,2330,0
|
|
20231213,183200,1852664135,2330,2330,2330,2330,0
|
|
20231213,183100,1852664135,2330,2330,2330,2330,0
|
|
20231213,183000,1852664135,2330,2330,2330,2330,0
|
|
20231213,182900,1852664135,2330,2330,2330,2330,0
|
|
20231213,182800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,182700,1852664135,2330,2330,2330,2330,0
|
|
20231213,182600,1852664135,2330,2330,2330,2330,0
|
|
20231213,182500,1852664135,2330,2330,2330,2330,0
|
|
20231213,182400,1852664135,2330,2330,2330,2330,0
|
|
20231213,182300,1852664135,2330,2330,2330,2330,0
|
|
20231213,182200,1852664135,2330,2330,2330,2330,0
|
|
20231213,182100,1852664135,2330,2330,2330,2330,0
|
|
20231213,182000,1852664135,2330,2330,2330,2330,0
|
|
20231213,181900,1852664135,2330,2330,2330,2330,0
|
|
20231213,181800,1852664135,2330,2330,2330,2330,0
|
|
20231213,181700,1852664135,2330,2330,2330,2330,0
|
|
20231213,181600,1852664135,2330,2330,2330,2330,0
|
|
20231213,181500,1852664135,2330,2330,2330,2330,0
|
|
20231213,181400,1852664135,2330,2330,2330,2330,0
|
|
20231213,181300,1852664135,2330,2330,2330,2330,0
|
|
20231213,181200,1852664135,2330,2330,2330,2330,0
|
|
20231213,181100,1852664135,2330,2330,2330,2330,0
|
|
20231213,181000,1852664135,2330,2330,2330,2330,0
|
|
20231213,180900,1852664135,2330,2330,2330,2330,0
|
|
20231213,180800,1852664135,2330,2330,2330,2330,0
|
|
20231213,180700,1852664135,2330,2330,2330,2330,0
|
|
20231213,180600,1852664135,2330,2330,2330,2330,0
|
|
20231213,180500,1852664135,2330,2330,2330,2330,0
|
|
20231213,180400,1852664135,2330,2330,2330,2330,0
|
|
20231213,180300,1852664135,2330,2330,2330,2330,0
|
|
20231213,180200,1852664135,2330,2330,2330,2330,0
|
|
20231213,180100,1852664135,2330,2330,2330,2330,0
|
|
20231213,180000,1852664135,2330,2330,2330,2330,0
|
|
20231213,175900,1852664135,2330,2330,2330,2330,0
|
|
20231213,175800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,175700,1852664135,2330,2330,2330,2330,0
|
|
20231213,175600,1852664135,2330,2330,2330,2330,0
|
|
20231213,175500,1852664135,2330,2330,2330,2330,0
|
|
20231213,175400,1852664135,2330,2330,2330,2330,0
|
|
20231213,175300,1852664135,2330,2330,2330,2330,0
|
|
20231213,175200,1852664135,2330,2330,2330,2330,0
|
|
20231213,175100,1852664135,2330,2330,2330,2330,0
|
|
20231213,175000,1852664135,2330,2330,2330,2330,0
|
|
20231213,174900,1852664135,2330,2330,2330,2330,0
|
|
20231213,174800,1852664135,2330,2330,2330,2330,0
|
|
20231213,174700,1852664135,2330,2330,2330,2330,0
|
|
20231213,174600,1852664135,2330,2330,2330,2330,0
|
|
20231213,174500,1852664135,2330,2330,2330,2330,0
|
|
20231213,174400,1852664135,2330,2330,2330,2330,0
|
|
20231213,174300,1852664135,2330,2330,2330,2330,0
|
|
20231213,174200,1852664135,2330,2330,2330,2330,0
|
|
20231213,174100,1852664135,2330,2330,2330,2330,0
|
|
20231213,174000,1852664135,2330,2330,2330,2330,0
|
|
20231213,173900,1852664135,2330,2330,2330,2330,0
|
|
20231213,173800,1852664135,2330,2330,2330,2330,0
|
|
20231213,173700,1852664135,2330,2330,2330,2330,0
|
|
20231213,173600,1852664135,2330,2330,2330,2330,0
|
|
20231213,173500,1852664135,2330,2330,2330,2330,0
|
|
20231213,173400,1852664135,2330,2330,2330,2330,0
|
|
20231213,173300,1852664135,2330,2330,2330,2330,0
|
|
20231213,173200,1852664135,2330,2330,2330,2330,0
|
|
20231213,173100,1852664135,2330,2330,2330,2330,0
|
|
20231213,173000,1852664135,2330,2330,2330,2330,0
|
|
20231213,172900,1852664135,2330,2330,2330,2330,0
|
|
20231213,172800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,172700,1852664135,2330,2330,2330,2330,0
|
|
20231213,172600,1852664135,2330,2330,2330,2330,0
|
|
20231213,172500,1852664135,2330,2330,2330,2330,0
|
|
20231213,172400,1852664135,2330,2330,2330,2330,0
|
|
20231213,172300,1852664135,2330,2330,2330,2330,0
|
|
20231213,172200,1852664135,2330,2330,2330,2330,0
|
|
20231213,172100,1852664135,2330,2330,2330,2330,0
|
|
20231213,172000,1852664135,2330,2330,2330,2330,0
|
|
20231213,171900,1852664135,2330,2330,2330,2330,0
|
|
20231213,171800,1852664135,2330,2330,2330,2330,0
|
|
20231213,171700,1852664135,2330,2330,2330,2330,0
|
|
20231213,171600,1852664135,2330,2330,2330,2330,0
|
|
20231213,171500,1852664135,2330,2330,2330,2330,0
|
|
20231213,171400,1852664135,2330,2330,2330,2330,0
|
|
20231213,171300,1852664135,2330,2330,2330,2330,0
|
|
20231213,171200,1852664135,2330,2330,2330,2330,0
|
|
20231213,171100,1852664135,2330,2330,2330,2330,0
|
|
20231213,171000,1852664135,2330,2330,2330,2330,0
|
|
20231213,170900,1852664135,2330,2330,2330,2330,0
|
|
20231213,170800,1852664135,2330,2330,2330,2330,0
|
|
20231213,170700,1852664135,2330,2330,2330,2330,0
|
|
20231213,170600,1852664135,2330,2330,2330,2330,0
|
|
20231213,170500,1852664135,2330,2330,2330,2330,0
|
|
20231213,170400,1852664135,2330,2330,2330,2330,0
|
|
20231213,170300,1852664135,2330,2330,2330,2330,0
|
|
20231213,170200,1852664135,2330,2330,2330,2330,0
|
|
20231213,170100,1852664135,2330,2330,2330,2330,0
|
|
20231213,170000,1852664135,2330,2330,2330,2330,0
|
|
20231213,165900,1852664135,2330,2330,2330,2330,0
|
|
20231213,165800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,165700,1852664135,2330,2330,2330,2330,0
|
|
20231213,165600,1852664135,2330,2330,2330,2330,0
|
|
20231213,165500,1852664135,2330,2330,2330,2330,0
|
|
20231213,165400,1852664135,2330,2330,2330,2330,0
|
|
20231213,165300,1852664135,2330,2330,2330,2330,0
|
|
20231213,165200,1852664135,2330,2330,2330,2330,0
|
|
20231213,165100,1852664135,2330,2330,2330,2330,0
|
|
20231213,165000,1852664135,2330,2330,2330,2330,0
|
|
20231213,164900,1852664135,2330,2330,2330,2330,0
|
|
20231213,164800,1852664135,2330,2330,2330,2330,0
|
|
20231213,164700,1852664135,2330,2330,2330,2330,0
|
|
20231213,164600,1852664135,2330,2330,2330,2330,0
|
|
20231213,164500,1852664135,2330,2330,2330,2330,0
|
|
20231213,164400,1852664135,2330,2330,2330,2330,0
|
|
20231213,164300,1852664135,2330,2330,2330,2330,0
|
|
20231213,164200,1852664135,2330,2330,2330,2330,0
|
|
20231213,164100,1852664135,2330,2330,2330,2330,0
|
|
20231213,164000,1852664135,2330,2330,2330,2330,0
|
|
20231213,163900,1852664135,2330,2330,2330,2330,0
|
|
20231213,163800,1852664135,2330,2330,2330,2330,0
|
|
20231213,163700,1852664135,2330,2330,2330,2330,0
|
|
20231213,163600,1852664135,2330,2330,2330,2330,0
|
|
20231213,163500,1852664135,2330,2330,2330,2330,0
|
|
20231213,163400,1852664135,2330,2330,2330,2330,0
|
|
20231213,163300,1852664135,2330,2330,2330,2330,0
|
|
20231213,163200,1852664135,2330,2330,2330,2330,0
|
|
20231213,163100,1852664135,2330,2330,2330,2330,0
|
|
20231213,163000,1852664135,2330,2330,2330,2330,0
|
|
20231213,162900,1852664135,2330,2330,2330,2330,0
|
|
20231213,162800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,162700,1852664135,2330,2330,2330,2330,0
|
|
20231213,162600,1852664135,2330,2330,2330,2330,0
|
|
20231213,162500,1852664135,2330,2330,2330,2330,0
|
|
20231213,162400,1852664135,2330,2330,2330,2330,0
|
|
20231213,162300,1852664135,2330,2330,2330,2330,0
|
|
20231213,162200,1852664135,2330,2330,2330,2330,0
|
|
20231213,162100,1852664135,2330,2330,2330,2330,0
|
|
20231213,162000,1852664135,2330,2330,2330,2330,0
|
|
20231213,161900,1852664135,2330,2330,2330,2330,0
|
|
20231213,161800,1852664135,2330,2330,2330,2330,0
|
|
20231213,161700,1852664135,2330,2330,2330,2330,0
|
|
20231213,161600,1852664135,2330,2330,2330,2330,0
|
|
20231213,161500,1852664135,2330,2330,2330,2330,0
|
|
20231213,161400,1852664135,2330,2330,2330,2330,0
|
|
20231213,161300,1852664135,2330,2330,2330,2330,0
|
|
20231213,161200,1852664135,2330,2330,2330,2330,0
|
|
20231213,161100,1852664135,2330,2330,2330,2330,0
|
|
20231213,161000,1852664135,2330,2330,2330,2330,0
|
|
20231213,160900,1852664135,2330,2330,2330,2330,0
|
|
20231213,160800,1852664135,2330,2330,2330,2330,0
|
|
20231213,160700,1852664135,2330,2330,2330,2330,0
|
|
20231213,160600,1852664135,2330,2330,2330,2330,0
|
|
20231213,160500,1852664135,2330,2330,2330,2330,0
|
|
20231213,160400,1852664135,2330,2330,2330,2330,0
|
|
20231213,160300,1852664135,2330,2330,2330,2330,0
|
|
20231213,160200,1852664135,2330,2330,2330,2330,0
|
|
20231213,160100,1852664135,2330,2330,2330,2330,0
|
|
20231213,160000,1852664135,2330,2330,2330,2330,0
|
|
20231213,155900,1852664135,2330,2330,2330,2330,0
|
|
20231213,155800,1852664135,2330,2330,2330,2330,5546
|
|
20231213,155700,1852664135,2330,2330,2330,2330,0
|
|
20231213,155600,1852664135,2330,2330,2330,2330,0
|
|
20231213,155500,1852664135,2330,2330,2330,2330,0
|
|
20231213,155400,1852664135,2330,2330,2330,2330,0
|
|
20231213,155300,1852664135,2330,2330,2330,2330,0
|
|
20231213,155200,1852664135,2330,2330,2330,2330,0
|
|
20231213,155100,1852664135,2330,2330,2330,2330,0
|
|
20231213,155000,1852664135,2330,2330,2330,2330,0
|
|
20231213,154900,1852664135,2330,2330,2330,2330,0
|
|
20231213,154800,1852664135,2330,2330,2330,2330,0
|
|
20231213,154700,1852664135,2330,2330,2330,2330,0
|
|
20231213,154600,1852664135,2330,2330,2330,2330,0
|
|
20231213,154500,1852664135,2330,2330,2330,2330,0
|
|
20231213,154400,1852664135,2330,2330,2330,2330,0
|
|
20231213,154300,1852664135,2330,2330,2330,2330,0
|
|
20231213,154200,1852664135,2330,2330,2330,2330,0
|
|
20231213,154100,1852664135,2330,2330,2330,2330,0
|
|
20231213,154000,1852664135,2330,2330,2330,2330,0
|
|
20231213,153900,1852664135,2330,2330,2330,2330,0
|
|
20231213,153800,1852664135,2330,2330,2330,2330,0
|
|
20231213,153700,1852664135,2330,2330,2330,2330,0
|
|
20231213,153600,1852664135,2330,2330,2330,2330,0
|
|
20231213,153500,1852664135,2330,2330,2330,2330,0
|
|
20231213,153400,1852664135,2330,2330,2330,2330,0
|
|
20231213,153300,1852664135,2330,2330,2330,2330,0
|
|
20231213,153200,1852664135,2330,2330,2330,2330,0
|
|
20231213,153100,1852664135,2330,2330,2330,2330,0
|
|
20231213,153000,1852664135,2330,2330,2330,2330,5546
|
|
20231213,152900,1839741955,2330,2330,2330,2330,0
|
|
20231213,152800,1839741955,2330,2330,2330,2330,0
|
|
20231213,152700,1839741955,2330,2330,2330,2330,0
|
|
20231213,152600,1839741955,2330,2330,2330,2330,0
|
|
20231213,152500,1839741955,2330,2330,2330,2330,0
|
|
20231213,152400,1839741955,2330,2330,2330,2330,0
|
|
20231213,152300,1839741955,2330,2330,2330,2330,0
|
|
20231213,152200,1839741955,2330,2330,2330,2330,0
|
|
20231213,152100,1839741955,2330,2330,2330,2330,0
|
|
20231213,152000,1839741955,2330,2330,2330,2330,0
|
|
20231213,151900,1839741955,2330,2320,2330,2320,138
|
|
20231213,151800,1839421765,2330,2320,2330,2320,817
|
|
20231213,151700,1837526305,2330,2325,2330,2325,1057
|
|
20231213,151600,1835068770,2315,2315,2315,2315,4
|
|
20231213,151500,1835059510,2325,2310,2325,2310,718
|
|
20231213,151400,1833396365,2320,2315,2320,2310,2372
|
|
20231213,151300,1827907550,2320,2315,2325,2315,1304
|
|
20231213,151200,1824887910,2315,2315,2325,2315,2068
|
|
20231213,151100,1820099430,2315,2315,2325,2315,1436
|
|
20231213,151000,1816774530,2315,2315,2325,2315,6450
|
|
20231213,150900,1801815520,2315,2320,2320,2315,1256
|
|
20231213,150800,1798907850,2315,2320,2330,2315,1908
|
|
20231213,150700,1794483310,2320,2325,2330,2320,2754
|
|
20231213,150600,1788078110,2325,2320,2330,2320,1637
|
|
20231213,150500,1784274945,2320,2320,2325,2320,1398
|
|
20231213,150400,1781031065,2320,2320,2325,2320,1690
|
|
20231213,150300,1777109275,2325,2315,2325,2315,2937
|
|
20231213,150200,1770301335,2315,2315,2320,2315,4033
|
|
20231213,150100,1760964875,2315,2315,2320,2315,1491
|
|
20231213,150000,1757512225,2315,2320,2325,2315,1284
|
|
20231213,145900,1754536135,2320,2315,2320,2315,4943
|
|
20231213,145800,1743073550,2315,2320,2325,2315,2258
|
|
20231213,145700,1737837470,2320,2320,2325,2320,1304
|
|
20231213,145600,1734812140,2320,2320,2325,2320,4583
|
|
20231213,145500,1724179575,2320,2320,2325,2320,1367
|
|
20231213,145400,1721008020,2320,2325,2325,2320,2755
|
|
20231213,145300,1714613385,2320,2320,2325,2320,1299
|
|
20231213,145200,1711599680,2320,2320,2325,2320,1304
|
|
20231213,145100,1708574350,2320,2320,2325,2320,2521
|
|
20231213,145000,1702725615,2320,2325,2325,2320,4719
|
|
20231213,144900,1691771295,2325,2330,2330,2325,7214
|
|
20231213,144800,1674968275,2330,2330,2335,2330,1305
|
|
20231213,144700,1671927570,2330,2330,2335,2330,1295
|
|
20231213,144600,1668910215,2330,2330,2335,2330,1329
|
|
20231213,144500,1665813490,2330,2325,2335,2325,1504
|
|
20231213,144400,1662311045,2325,2325,2335,2325,1300
|
|
20231213,144300,1659288525,2325,2325,2335,2325,1442
|
|
20231213,144200,1655935175,2325,2325,2330,2325,1324
|
|
20231213,144100,1652856725,2325,2325,2330,2325,1885
|
|
20231213,144000,1648473820,2325,2330,2335,2325,2329
|
|
20231213,143900,1643047810,2330,2330,2335,2330,1296
|
|
20231213,143800,1640028120,2330,2330,2335,2330,1308
|
|
20231213,143700,1636980415,2330,2330,2335,2330,2123
|
|
20231213,143600,1632029940,2330,2330,2335,2330,1306
|
|
20231213,143500,1628986900,2330,2330,2335,2330,3083
|
|
20231213,143400,1621802865,2330,2330,2335,2330,1382
|
|
20231213,143300,1618582365,2330,2330,2335,2330,1739
|
|
20231213,143200,1614530385,2330,2330,2335,2330,1295
|
|
20231213,143100,1611513030,2330,2330,2335,2330,1323
|
|
20231213,143000,1608430295,2330,2330,2330,2330,1294
|
|
20231213,142900,1605415275,2330,2330,2330,2330,1299
|
|
20231213,142800,1602388605,2330,2330,2335,2330,1856
|
|
20231213,142700,1598064070,2330,2325,2335,2325,1708
|
|
20231213,142600,1594087645,2330,2330,2340,2325,1693
|
|
20231213,142500,1590146445,2330,2330,2340,2330,6472
|
|
20231213,142400,1575063800,2330,2330,2335,2330,2821
|
|
20231213,142300,1568485745,2330,2330,2330,2330,1549
|
|
20231213,142200,1564876575,2330,2325,2335,2325,1582
|
|
20231213,142100,1561190895,2330,2325,2330,2325,1360
|
|
20231213,142000,1558028565,2325,2325,2325,2325,2414
|
|
20231213,141900,1552416015,2325,2325,2335,2325,6226
|
|
20231213,141800,1537934450,2325,2330,2335,2325,3012
|
|
20231213,141700,1530924325,2330,2330,2335,2330,4511
|
|
20231213,141600,1520413665,2335,2330,2335,2330,2056
|
|
20231213,141500,1515622615,2330,2335,2345,2330,3385
|
|
20231213,141400,1507725785,2335,2330,2345,2330,2616
|
|
20231213,141300,1501622830,2330,2330,2345,2330,2063
|
|
20231213,141200,1496814525,2330,2330,2345,2330,2024
|
|
20231213,141100,1492095950,2330,2335,2335,2330,2313
|
|
20231213,141000,1486703860,2335,2330,2335,2330,2294
|
|
20231213,140900,1481354190,2330,2330,2340,2330,3293
|
|
20231213,140800,1473675780,2330,2340,2340,2330,4340
|
|
20231213,140700,1463542705,2340,2340,2345,2335,10687
|
|
20231213,140600,1438530020,2340,2345,2345,2340,3835
|
|
20231213,140500,1429546005,2345,2345,2355,2345,2301
|
|
20231213,140400,1424148315,2345,2345,2345,2345,2149
|
|
20231213,140300,1419108910,2345,2350,2350,2345,11767
|
|
20231213,140200,1391467975,2350,2355,2360,2350,38279
|
|
20231213,140100,1301324410,2355,2355,2360,2355,1942
|
|
20231213,140000,1296750995,2355,2355,2360,2355,2450
|
|
20231213,135900,1290981200,2360,2360,2360,2360,100
|
|
20231213,135800,1290745200,2360,2360,2360,2360,0
|
|
20231213,135700,1290745200,2360,2355,2360,2355,483
|
|
20231213,135600,1289605325,2355,2355,2355,2355,400
|
|
20231213,135500,1288663325,2360,2360,2360,2360,9
|
|
20231213,135400,1288642085,2355,2355,2355,2355,0
|
|
20231213,135300,1288642085,2355,2360,2360,2355,3149
|
|
20231213,135200,1281226145,2360,2355,2360,2355,1434
|
|
20231213,135100,1277846705,2355,2355,2355,2355,202
|
|
20231213,135000,1277370995,2360,2360,2360,2360,9
|
|
20231213,134900,1277349755,2360,2360,2360,2360,2
|
|
20231213,134800,1277345035,2360,2360,2360,2360,26
|
|
20231213,134700,1277283675,2360,2360,2360,2360,497
|
|
20231213,134600,1276110755,2360,2360,2360,2360,4
|
|
20231213,134500,1276101315,2360,2360,2360,2360,15
|
|
20231213,134400,1276065915,2360,2360,2360,2360,0
|
|
20231213,134300,1276065915,2360,2360,2360,2360,244
|
|
20231213,134200,1275490075,2360,2355,2360,2355,177
|
|
20231213,134100,1275072455,2360,2360,2360,2360,23
|
|
20231213,134000,1275018175,2360,2360,2360,2360,100
|
|
20231213,133900,1274782175,2360,2360,2360,2360,718
|
|
20231213,133800,1273087695,2360,2360,2360,2360,400
|
|
20231213,133700,1272143695,2360,2355,2360,2355,4418
|
|
20231213,133600,1261717295,2355,2360,2360,2355,132
|
|
20231213,133500,1261405800,2360,2360,2365,2360,2262
|
|
20231213,133400,1256067475,2360,2365,2365,2360,3
|
|
20231213,133300,1256060385,2360,2360,2365,2360,3662
|
|
20231213,133200,1247418015,2360,2360,2360,2360,209
|
|
20231213,133100,1246924775,2360,2360,2360,2360,18
|
|
20231213,133000,1246882295,2360,2360,2360,2355,637
|
|
20231213,132900,1245379675,2360,2360,2360,2360,9
|
|
20231213,132800,1245358435,2355,2360,2360,2355,66
|
|
20231213,132700,1245202985,2360,2360,2360,2360,13
|
|
20231213,132600,1245172305,2360,2360,2360,2360,13
|
|
20231213,132500,1245141625,2360,2360,2360,2355,154
|
|
20231213,132400,1244778435,2360,2360,2365,2360,1445
|
|
20231213,132300,1241368190,2360,2360,2360,2360,0
|
|
20231213,132200,1241368190,2360,2360,2360,2360,1600
|
|
20231213,132100,1237592190,2365,2365,2365,2365,199
|
|
20231213,132000,1237121555,2360,2360,2360,2360,353
|
|
20231213,131900,1236288475,2365,2360,2365,2360,59
|
|
20231213,131800,1236149190,2365,2365,2365,2365,0
|
|
20231213,131700,1236149190,2365,2365,2365,2365,9
|
|
20231213,131600,1236127905,2365,2360,2365,2360,448
|
|
20231213,131500,1235069015,2360,2360,2360,2360,451
|
|
20231213,131400,1234004655,2365,2360,2365,2360,1509
|
|
20231213,131300,1230443370,2365,2365,2365,2365,9
|
|
20231213,131200,1230422085,2365,2365,2365,2365,359
|
|
20231213,131100,1229573050,2360,2360,2360,2360,1421
|
|
20231213,131000,1226219490,2360,2360,2360,2355,37
|
|
20231213,130900,1226132290,2355,2360,2360,2355,852
|
|
20231213,130800,1224125580,2360,2360,2360,2360,380
|
|
20231213,130700,1223228780,2360,2360,2360,2360,870
|
|
20231213,130600,1221175580,2360,2360,2360,2360,100
|
|
20231213,130500,1220939580,2360,2360,2360,2360,520
|
|
20231213,130400,1219712380,2360,2360,2360,2360,271
|
|
20231213,130300,1219072820,2360,2360,2360,2355,107
|
|
20231213,130200,1218820800,2360,2360,2360,2360,509
|
|
20231213,130100,1217619560,2360,2360,2360,2360,20
|
|
20231213,130000,1217572360,2360,2355,2360,2355,26
|
|
20231213,125900,1217511085,2360,2350,2360,2350,3828
|
|
20231213,125800,1208489865,2350,2355,2360,2350,34
|
|
20231213,125700,1208409860,2355,2355,2355,2355,6032
|
|
20231213,125600,1194204500,2360,2355,2360,2355,302
|
|
20231213,125500,1193493280,2360,2360,2360,2360,31
|
|
20231213,125400,1193420120,2360,2360,2360,2360,18
|
|
20231213,125300,1193377640,2360,2355,2360,2355,551
|
|
20231213,125200,1192079815,2355,2355,2355,2355,13328
|
|
20231213,125100,1160692375,2355,2355,2355,2355,45
|
|
20231213,125000,1160586400,2360,2360,2360,2360,9
|
|
20231213,124900,1160565160,2355,2360,2360,2355,2311
|
|
20231213,124800,1155122615,2360,2360,2360,2360,5245
|
|
20231213,124700,1142744415,2360,2360,2360,2355,74
|
|
20231213,124600,1142570130,2355,2360,2360,2355,1051
|
|
20231213,124500,1140094975,2360,2360,2360,2360,2050
|
|
20231213,124400,1135256975,2360,2365,2365,2360,507
|
|
20231213,124300,1134060420,2365,2360,2365,2360,894
|
|
20231213,124200,1131948660,2360,2365,2365,2360,17
|
|
20231213,124100,1131908535,2365,2365,2365,2365,88
|
|
20231213,124000,1131700415,2365,2365,2365,2365,5
|
|
20231213,123900,1131688590,2365,2365,2365,2365,503
|
|
20231213,123800,1130498995,2365,2365,2365,2365,434
|
|
20231213,123700,1129472585,2365,2360,2365,2360,30
|
|
20231213,123600,1129401780,2365,2360,2365,2360,531
|
|
20231213,123500,1128148575,2365,2365,2365,2365,0
|
|
20231213,123400,1128148575,2365,2365,2365,2360,510
|
|
20231213,123300,1126942430,2360,2360,2365,2360,1099
|
|
20231213,123200,1124348380,2360,2365,2365,2360,8
|
|
20231213,123100,1124329470,2360,2360,2365,2360,525
|
|
20231213,123000,1123090420,2360,2360,2360,2360,10
|
|
20231213,122900,1123066820,2365,2360,2365,2360,81
|
|
20231213,122800,1122875405,2365,2365,2365,2365,100
|
|
20231213,122700,1122638905,2365,2365,2365,2365,5
|
|
20231213,122600,1122627080,2365,2365,2365,2365,9
|
|
20231213,122500,1122605795,2360,2360,2360,2360,13
|
|
20231213,122400,1122575115,2365,2360,2365,2360,55
|
|
20231213,122300,1122445270,2360,2365,2365,2360,3283
|
|
20231213,122200,1114697380,2360,2365,2365,2360,63
|
|
20231213,122100,1114548655,2360,2365,2365,2360,2306
|
|
20231213,122000,1109106485,2360,2360,2360,2360,6931
|
|
20231213,121900,1092749325,2360,2365,2365,2360,908
|
|
20231213,121800,1090602000,2360,2360,2360,2360,305
|
|
20231213,121700,1089882200,2360,2365,2365,2360,10
|
|
20231213,121600,1089858555,2365,2365,2365,2365,454
|
|
20231213,121500,1088784845,2360,2365,2365,2360,137
|
|
20231213,121400,1088461250,2365,2360,2365,2360,988
|
|
20231213,121300,1086127235,2360,2360,2360,2360,1
|
|
20231213,121200,1086124875,2365,2365,2365,2365,9
|
|
20231213,121100,1086103590,2365,2365,2365,2365,0
|
|
20231213,121000,1086103590,2365,2365,2365,2360,911
|
|
20231213,120900,1083950575,2365,2360,2365,2360,661
|
|
20231213,120800,1082387580,2360,2365,2365,2360,73
|
|
20231213,120700,1082215160,2365,2365,2365,2360,65
|
|
20231213,120600,1082061685,2365,2365,2365,2365,5
|
|
20231213,120500,1082049860,2365,2365,2365,2365,142
|
|
20231213,120400,1081714030,2360,2360,2360,2360,210
|
|
20231213,120300,1081218430,2365,2365,2365,2365,19
|
|
20231213,120200,1081173495,2365,2365,2365,2365,61
|
|
20231213,120100,1081029230,2365,2365,2365,2365,157
|
|
20231213,120000,1080657925,2370,2365,2370,2365,27
|
|
20231213,115900,1080594025,2360,2360,2360,2360,22
|
|
20231213,115800,1080542105,2370,2360,2370,2360,1567
|
|
20231213,115700,1076838855,2370,2370,2370,2370,0
|
|
20231213,115600,1076838855,2370,2370,2370,2370,0
|
|
20231213,115500,1076838855,2370,2365,2370,2365,5399
|
|
20231213,115400,1064070010,2370,2370,2370,2370,0
|
|
20231213,115300,1064070010,2370,2365,2370,2365,174
|
|
20231213,115200,1063657655,2365,2365,2365,2365,39
|
|
20231213,115100,1063565420,2370,2370,2370,2370,9
|
|
20231213,115000,1063544090,2370,2370,2370,2370,262
|
|
20231213,114900,1062923150,2370,2370,2370,2370,6450
|
|
20231213,114800,1047636650,2375,2370,2375,2370,2003
|
|
20231213,114700,1042887170,2370,2375,2375,2370,167
|
|
20231213,114600,1042491230,2370,2370,2375,2370,837
|
|
20231213,114500,1040507495,2370,2370,2370,2370,1668
|
|
20231213,114400,1036554335,2375,2370,2375,2370,512
|
|
20231213,114300,1035340835,2375,2370,2375,2370,571
|
|
20231213,114200,1033985225,2375,2375,2375,2375,0
|
|
20231213,114100,1033985225,2375,2375,2375,2375,10
|
|
20231213,114000,1033961475,2375,2375,2375,2375,258
|
|
20231213,113900,1033348725,2370,2375,2375,2370,389
|
|
20231213,113800,1032426650,2375,2370,2375,2370,10025
|
|
20231213,113700,1008665060,2375,2375,2375,2375,0
|
|
20231213,113600,1008665060,2375,2375,2375,2375,68
|
|
20231213,113500,1008503560,2375,2375,2375,2375,0
|
|
20231213,113400,1008503560,2375,2375,2375,2375,9
|
|
20231213,113300,1008482185,2375,2375,2375,2375,463
|
|
20231213,113200,1007382560,2375,2370,2375,2370,505
|
|
20231213,113100,1006185695,2375,2375,2375,2370,927
|
|
20231213,113000,1003988635,2370,2375,2375,2370,57
|
|
20231213,112900,1003853280,2375,2375,2375,2375,512
|
|
20231213,112800,1002637280,2370,2370,2375,2370,298
|
|
20231213,112700,1001930980,2375,2375,2375,2370,1409
|
|
20231213,112600,998589605,2375,2375,2375,2375,0
|
|
20231213,112500,998589605,2375,2375,2375,2375,10
|
|
20231213,112400,998565855,2375,2370,2375,2370,650
|
|
20231213,112300,997022235,2375,2375,2375,2375,100
|
|
20231213,112200,996784735,2375,2375,2375,2375,66
|
|
20231213,112100,996627985,2375,2375,2375,2375,4817
|
|
20231213,112000,985187610,2375,2370,2375,2370,3752
|
|
20231213,111900,976293655,2370,2370,2370,2365,89
|
|
20231213,111800,976082740,2365,2365,2365,2365,843
|
|
20231213,111700,974089045,2370,2365,2370,2365,2473
|
|
20231213,111600,968238785,2365,2365,2365,2365,400
|
|
20231213,111500,967292785,2365,2370,2370,2365,584
|
|
20231213,111400,965909325,2370,2370,2370,2370,3283
|
|
20231213,111300,958128615,2370,2370,2370,2370,267
|
|
20231213,111200,957495825,2370,2370,2370,2370,9
|
|
20231213,111100,957474495,2370,2370,2370,2370,30
|
|
20231213,111000,957403395,2370,2370,2370,2365,608
|
|
20231213,110900,955964455,2365,2365,2365,2365,4
|
|
20231213,110800,955954995,2370,2375,2375,2370,3114
|
|
20231213,110700,948574770,2370,2370,2370,2370,515
|
|
20231213,110600,947354220,2370,2375,2375,2370,238
|
|
20231213,110500,946790110,2375,2375,2375,2370,178
|
|
20231213,110400,946367410,2375,2370,2375,2370,54
|
|
20231213,110300,946239305,2370,2370,2375,2370,1067
|
|
20231213,110200,943710465,2375,2375,2375,2375,85
|
|
20231213,110100,943508590,2370,2370,2370,2370,195
|
|
20231213,110000,943046440,2370,2370,2370,2370,47
|
|
20231213,105900,942935050,2370,2370,2370,2370,1022
|
|
20231213,105800,940512910,2370,2375,2375,2370,7
|
|
20231213,105700,940496315,2375,2375,2375,2375,302
|
|
20231213,105600,939779065,2370,2370,2370,2370,0
|
|
20231213,105500,939779065,2370,2370,2375,2370,852
|
|
20231213,105400,937759820,2370,2370,2375,2370,950
|
|
20231213,105300,935507430,2370,2375,2375,2370,233
|
|
20231213,105200,934954120,2375,2375,2375,2375,238
|
|
20231213,105100,934388870,2370,2370,2370,2370,419
|
|
20231213,105000,933395840,2375,2375,2375,2375,0
|
|
20231213,104900,933395840,2375,2375,2375,2370,810
|
|
20231213,104800,931474460,2375,2375,2380,2375,1512
|
|
20231213,104700,927880770,2375,2375,2375,2375,4286
|
|
20231213,104600,917701520,2380,2380,2380,2380,0
|
|
20231213,104500,917701520,2380,2380,2380,2380,1
|
|
20231213,104400,917699140,2380,2375,2380,2375,301
|
|
20231213,104300,916982770,2375,2375,2375,2375,314
|
|
20231213,104200,916237020,2380,2375,2380,2375,189
|
|
20231213,104100,915787225,2375,2380,2380,2375,16
|
|
20231213,104000,915749175,2380,2380,2380,2380,62
|
|
20231213,103900,915601615,2380,2380,2380,2380,0
|
|
20231213,103800,915601615,2380,2370,2380,2365,10310
|
|
20231213,103700,891115970,2365,2365,2365,2365,539
|
|
20231213,103600,889841235,2365,2370,2370,2365,576
|
|
20231213,103500,888478120,2370,2370,2370,2365,305
|
|
20231213,103400,887755770,2370,2370,2370,2370,210
|
|
20231213,103300,887258070,2370,2370,2370,2365,2689
|
|
20231213,103200,880898035,2365,2370,2370,2365,180
|
|
20231213,103100,880471500,2370,2370,2370,2370,5
|
|
20231213,103000,880459650,2370,2370,2370,2370,166
|
|
20231213,102900,880066230,2370,2365,2370,2365,125
|
|
20231213,102800,879770400,2365,2370,2370,2365,1189
|
|
20231213,102700,876957665,2370,2370,2370,2370,282
|
|
20231213,102600,876289325,2370,2375,2375,2370,1172
|
|
20231213,102500,873511535,2375,2375,2375,2375,219
|
|
20231213,102400,872991410,2375,2375,2375,2375,0
|
|
20231213,102300,872991410,2375,2375,2375,2375,1201
|
|
20231213,102200,870139035,2375,2375,2375,2370,172
|
|
20231213,102100,869730585,2375,2375,2375,2375,0
|
|
20231213,102000,869730585,2375,2375,2375,2370,730
|
|
20231213,101900,867996885,2375,2370,2375,2370,1300
|
|
20231213,101800,864914385,2375,2365,2375,2365,664
|
|
20231213,101700,863341580,2370,2375,2380,2365,1249
|
|
20231213,101600,860382190,2375,2380,2380,2375,1281
|
|
20231213,101500,857339810,2380,2370,2380,2370,1788
|
|
20231213,101400,853092845,2375,2375,2375,2370,796
|
|
20231213,101300,851202445,2375,2370,2375,2370,4775
|
|
20231213,101200,839883160,2370,2370,2370,2370,300
|
|
20231213,101100,839172160,2380,2380,2380,2370,4134
|
|
20231213,101000,829364380,2375,2380,2380,2370,4785
|
|
20231213,100900,818000280,2380,2380,2380,2380,807
|
|
20231213,100800,816079620,2380,2380,2380,2380,250
|
|
20231213,100700,815484620,2380,2380,2390,2380,2308
|
|
20231213,100600,809982600,2380,2380,2385,2380,457
|
|
20231213,100500,808894440,2380,2385,2385,2380,5730
|
|
20231213,100400,795233900,2385,2385,2385,2385,1070
|
|
20231213,100300,792681950,2385,2385,2385,2385,2487
|
|
20231213,100200,786750455,2385,2385,2385,2385,1543
|
|
20231213,100100,783070400,2380,2385,2385,2380,5941
|
|
20231213,100000,768901870,2380,2375,2380,2375,3196
|
|
20231213,095900,761296390,2375,2380,2380,2370,1475
|
|
20231213,095800,757790115,2375,2375,2380,2375,694
|
|
20231213,095700,756141395,2375,2380,2380,2375,5238
|
|
20231213,095600,743675070,2380,2370,2380,2370,6611
|
|
20231213,095500,727958195,2375,2365,2375,2365,6644
|
|
20231213,095400,712216620,2365,2365,2365,2365,397
|
|
20231213,095300,711277715,2365,2370,2370,2365,881
|
|
20231213,095200,709193595,2365,2365,2365,2365,1444
|
|
20231213,095100,705778535,2365,2365,2365,2360,358
|
|
20231213,095000,704932115,2365,2365,2365,2365,1086
|
|
20231213,094900,702363725,2365,2365,2365,2365,741
|
|
20231213,094800,700611260,2365,2365,2365,2365,239
|
|
20231213,094700,700046025,2365,2365,2365,2365,162
|
|
20231213,094600,699662895,2365,2370,2370,2360,1919
|
|
20231213,094500,695132620,2370,2370,2370,2365,404
|
|
20231213,094400,694176855,2360,2370,2370,2360,192
|
|
20231213,094300,693723130,2365,2365,2365,2365,2198
|
|
20231213,094200,688524860,2365,2365,2370,2365,6649
|
|
20231213,094100,672769735,2370,2365,2370,2360,6099
|
|
20231213,094000,658343105,2365,2365,2370,2365,781
|
|
20231213,093900,656495890,2370,2365,2370,2365,1043
|
|
20231213,093800,654029170,2365,2365,2365,2360,1283
|
|
20231213,093700,651001175,2365,2365,2370,2365,1010
|
|
20231213,093600,648611980,2365,2365,2370,2365,8621
|
|
20231213,093500,628201410,2365,2360,2365,2360,332
|
|
20231213,093400,627417230,2360,2355,2360,2355,1397
|
|
20231213,093300,624120345,2360,2360,2360,2360,441
|
|
20231213,093200,623079585,2360,2360,2360,2355,140
|
|
20231213,093100,622749290,2360,2360,2360,2355,2229
|
|
20231213,093000,617489490,2360,2355,2360,2355,6502
|
|
20231213,092900,602177260,2355,2355,2355,2355,514
|
|
20231213,092800,600966790,2355,2350,2355,2350,40
|
|
20231213,092700,600872740,2355,2355,2360,2350,4753
|
|
20231213,092600,589685500,2355,2355,2360,2355,2068
|
|
20231213,092500,584815040,2350,2355,2360,2350,4349
|
|
20231213,092400,574573985,2355,2350,2355,2345,1844
|
|
20231213,092300,570249295,2345,2360,2360,2345,22650
|
|
20231213,092200,517002565,2360,2355,2360,2355,5137
|
|
20231213,092100,504879845,2360,2360,2360,2355,3069
|
|
20231213,092000,497652035,2360,2360,2360,2355,7296
|
|
20231213,091900,480439490,2355,2360,2360,2355,2477
|
|
20231213,091800,474604520,2360,2360,2365,2360,2882
|
|
20231213,091700,467802515,2355,2360,2360,2355,1952
|
|
20231213,091600,463202910,2360,2355,2360,2355,3781
|
|
20231213,091500,454297900,2355,2360,2365,2355,5707
|
|
20231213,091400,440829390,2360,2365,2370,2360,4101
|
|
20231213,091300,431137695,2370,2375,2375,2370,11905
|
|
20231213,091200,402894295,2380,2375,2380,2375,5346
|
|
20231213,091100,390178000,2375,2375,2375,2370,3073
|
|
20231213,091000,382889795,2375,2375,2375,2370,2098
|
|
20231213,090900,377909250,2375,2370,2380,2370,6141
|
|
20231213,090800,363327045,2370,2365,2375,2365,2367
|
|
20231213,090700,357716660,2370,2380,2385,2365,7709
|
|
20231213,090600,339417755,2385,2400,2400,2380,4070
|
|
20231213,090500,329700185,2400,2395,2405,2375,26555
|
|
20231213,090400,266071255,2400,2400,2405,2385,16574
|
|
20231213,090300,226369230,2400,2380,2400,2375,30423
|
|
20231213,090200,153599105,2370,2360,2380,2360,19930
|
|
20231213,090100,106437745,2360,2365,2370,2355,10181
|
|
20231213,090000,82391005,2355,2380,2385,2350,34626
|