662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,195800,2425945230,11850,11850,11850,11850,0
|
|
20231206,195700,2425945230,11850,11850,11850,11850,0
|
|
20231206,195600,2425945230,11850,11850,11850,11850,0
|
|
20231206,195500,2425945230,11850,11850,11850,11850,0
|
|
20231206,195400,2425945230,11850,11850,11850,11850,0
|
|
20231206,195300,2425945230,11850,11850,11850,11850,0
|
|
20231206,195200,2425945230,11850,11850,11850,11850,0
|
|
20231206,195100,2425945230,11850,11850,11850,11850,0
|
|
20231206,195000,2425945230,11850,11850,11850,11850,0
|
|
20231206,194900,2425945230,11850,11850,11850,11850,0
|
|
20231206,194800,2425945230,11850,11850,11850,11850,0
|
|
20231206,194700,2425945230,11850,11850,11850,11850,0
|
|
20231206,194600,2425945230,11850,11850,11850,11850,0
|
|
20231206,194500,2425945230,11850,11850,11850,11850,0
|
|
20231206,194400,2425945230,11850,11850,11850,11850,0
|
|
20231206,194300,2425945230,11850,11850,11850,11850,0
|
|
20231206,194200,2425945230,11850,11850,11850,11850,0
|
|
20231206,194100,2425945230,11850,11850,11850,11850,0
|
|
20231206,194000,2425945230,11850,11850,11850,11850,0
|
|
20231206,193900,2425945230,11850,11850,11850,11850,0
|
|
20231206,193800,2425945230,11850,11850,11850,11850,0
|
|
20231206,193700,2425945230,11850,11850,11850,11850,0
|
|
20231206,193600,2425945230,11850,11850,11850,11850,0
|
|
20231206,193500,2425945230,11850,11850,11850,11850,0
|
|
20231206,193400,2425945230,11850,11850,11850,11850,0
|
|
20231206,193300,2425945230,11850,11850,11850,11850,0
|
|
20231206,193200,2425945230,11850,11850,11850,11850,0
|
|
20231206,193100,2425945230,11850,11850,11850,11850,0
|
|
20231206,193000,2425945230,11850,11850,11850,11850,0
|
|
20231206,192900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,192800,2425945230,11850,11850,11850,11850,0
|
|
20231206,192700,2425945230,11850,11850,11850,11850,0
|
|
20231206,192600,2425945230,11850,11850,11850,11850,0
|
|
20231206,192500,2425945230,11850,11850,11850,11850,0
|
|
20231206,192400,2425945230,11850,11850,11850,11850,0
|
|
20231206,192300,2425945230,11850,11850,11850,11850,0
|
|
20231206,192200,2425945230,11850,11850,11850,11850,0
|
|
20231206,192100,2425945230,11850,11850,11850,11850,0
|
|
20231206,192000,2425945230,11850,11850,11850,11850,0
|
|
20231206,191900,2425945230,11850,11850,11850,11850,0
|
|
20231206,191800,2425945230,11850,11850,11850,11850,0
|
|
20231206,191700,2425945230,11850,11850,11850,11850,0
|
|
20231206,191600,2425945230,11850,11850,11850,11850,0
|
|
20231206,191500,2425945230,11850,11850,11850,11850,0
|
|
20231206,191400,2425945230,11850,11850,11850,11850,0
|
|
20231206,191300,2425945230,11850,11850,11850,11850,0
|
|
20231206,191200,2425945230,11850,11850,11850,11850,0
|
|
20231206,191100,2425945230,11850,11850,11850,11850,0
|
|
20231206,191000,2425945230,11850,11850,11850,11850,0
|
|
20231206,190900,2425945230,11850,11850,11850,11850,0
|
|
20231206,190800,2425945230,11850,11850,11850,11850,0
|
|
20231206,190700,2425945230,11850,11850,11850,11850,0
|
|
20231206,190600,2425945230,11850,11850,11850,11850,0
|
|
20231206,190500,2425945230,11850,11850,11850,11850,0
|
|
20231206,190400,2425945230,11850,11850,11850,11850,0
|
|
20231206,190300,2425945230,11850,11850,11850,11850,0
|
|
20231206,190200,2425945230,11850,11850,11850,11850,0
|
|
20231206,190100,2425945230,11850,11850,11850,11850,0
|
|
20231206,190000,2425945230,11850,11850,11850,11850,0
|
|
20231206,185900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,185800,2425945230,11850,11850,11850,11850,0
|
|
20231206,185700,2425945230,11850,11850,11850,11850,0
|
|
20231206,185600,2425945230,11850,11850,11850,11850,0
|
|
20231206,185500,2425945230,11850,11850,11850,11850,0
|
|
20231206,185400,2425945230,11850,11850,11850,11850,0
|
|
20231206,185300,2425945230,11850,11850,11850,11850,0
|
|
20231206,185200,2425945230,11850,11850,11850,11850,0
|
|
20231206,185100,2425945230,11850,11850,11850,11850,0
|
|
20231206,185000,2425945230,11850,11850,11850,11850,0
|
|
20231206,184900,2425945230,11850,11850,11850,11850,0
|
|
20231206,184800,2425945230,11850,11850,11850,11850,0
|
|
20231206,184700,2425945230,11850,11850,11850,11850,0
|
|
20231206,184600,2425945230,11850,11850,11850,11850,0
|
|
20231206,184500,2425945230,11850,11850,11850,11850,0
|
|
20231206,184400,2425945230,11850,11850,11850,11850,0
|
|
20231206,184300,2425945230,11850,11850,11850,11850,0
|
|
20231206,184200,2425945230,11850,11850,11850,11850,0
|
|
20231206,184100,2425945230,11850,11850,11850,11850,0
|
|
20231206,184000,2425945230,11850,11850,11850,11850,0
|
|
20231206,183900,2425945230,11850,11850,11850,11850,0
|
|
20231206,183800,2425945230,11850,11850,11850,11850,0
|
|
20231206,183700,2425945230,11850,11850,11850,11850,0
|
|
20231206,183600,2425945230,11850,11850,11850,11850,0
|
|
20231206,183500,2425945230,11850,11850,11850,11850,0
|
|
20231206,183400,2425945230,11850,11850,11850,11850,0
|
|
20231206,183300,2425945230,11850,11850,11850,11850,0
|
|
20231206,183200,2425945230,11850,11850,11850,11850,0
|
|
20231206,183100,2425945230,11850,11850,11850,11850,0
|
|
20231206,183000,2425945230,11850,11850,11850,11850,0
|
|
20231206,182900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,182800,2425945230,11850,11850,11850,11850,0
|
|
20231206,182700,2425945230,11850,11850,11850,11850,0
|
|
20231206,182600,2425945230,11850,11850,11850,11850,0
|
|
20231206,182500,2425945230,11850,11850,11850,11850,0
|
|
20231206,182400,2425945230,11850,11850,11850,11850,0
|
|
20231206,182300,2425945230,11850,11850,11850,11850,0
|
|
20231206,182200,2425945230,11850,11850,11850,11850,0
|
|
20231206,182100,2425945230,11850,11850,11850,11850,0
|
|
20231206,182000,2425945230,11850,11850,11850,11850,0
|
|
20231206,181900,2425945230,11850,11850,11850,11850,0
|
|
20231206,181800,2425945230,11850,11850,11850,11850,0
|
|
20231206,181700,2425945230,11850,11850,11850,11850,0
|
|
20231206,181600,2425945230,11850,11850,11850,11850,0
|
|
20231206,181500,2425945230,11850,11850,11850,11850,0
|
|
20231206,181400,2425945230,11850,11850,11850,11850,0
|
|
20231206,181300,2425945230,11850,11850,11850,11850,0
|
|
20231206,181200,2425945230,11850,11850,11850,11850,0
|
|
20231206,181100,2425945230,11850,11850,11850,11850,0
|
|
20231206,181000,2425945230,11850,11850,11850,11850,0
|
|
20231206,180900,2425945230,11850,11850,11850,11850,0
|
|
20231206,180800,2425945230,11850,11850,11850,11850,0
|
|
20231206,180700,2425945230,11850,11850,11850,11850,0
|
|
20231206,180600,2425945230,11850,11850,11850,11850,0
|
|
20231206,180500,2425945230,11850,11850,11850,11850,0
|
|
20231206,180400,2425945230,11850,11850,11850,11850,0
|
|
20231206,180300,2425945230,11850,11850,11850,11850,0
|
|
20231206,180200,2425945230,11850,11850,11850,11850,0
|
|
20231206,180100,2425945230,11850,11850,11850,11850,0
|
|
20231206,180000,2425945230,11850,11850,11850,11850,0
|
|
20231206,175900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,175800,2425945230,11850,11850,11850,11850,0
|
|
20231206,175700,2425945230,11850,11850,11850,11850,0
|
|
20231206,175600,2425945230,11850,11850,11850,11850,0
|
|
20231206,175500,2425945230,11850,11850,11850,11850,0
|
|
20231206,175400,2425945230,11850,11850,11850,11850,0
|
|
20231206,175300,2425945230,11850,11850,11850,11850,0
|
|
20231206,175200,2425945230,11850,11850,11850,11850,0
|
|
20231206,175100,2425945230,11850,11850,11850,11850,0
|
|
20231206,175000,2425945230,11850,11850,11850,11850,0
|
|
20231206,174900,2425945230,11850,11850,11850,11850,0
|
|
20231206,174800,2425945230,11850,11850,11850,11850,0
|
|
20231206,174700,2425945230,11850,11850,11850,11850,0
|
|
20231206,174600,2425945230,11850,11850,11850,11850,0
|
|
20231206,174500,2425945230,11850,11850,11850,11850,0
|
|
20231206,174400,2425945230,11850,11850,11850,11850,0
|
|
20231206,174300,2425945230,11850,11850,11850,11850,0
|
|
20231206,174200,2425945230,11850,11850,11850,11850,0
|
|
20231206,174100,2425945230,11850,11850,11850,11850,0
|
|
20231206,174000,2425945230,11850,11850,11850,11850,0
|
|
20231206,173900,2425945230,11850,11850,11850,11850,0
|
|
20231206,173800,2425945230,11850,11850,11850,11850,0
|
|
20231206,173700,2425945230,11850,11850,11850,11850,0
|
|
20231206,173600,2425945230,11850,11850,11850,11850,0
|
|
20231206,173500,2425945230,11850,11850,11850,11850,0
|
|
20231206,173400,2425945230,11850,11850,11850,11850,0
|
|
20231206,173300,2425945230,11850,11850,11850,11850,0
|
|
20231206,173200,2425945230,11850,11850,11850,11850,0
|
|
20231206,173100,2425945230,11850,11850,11850,11850,0
|
|
20231206,173000,2425945230,11850,11850,11850,11850,0
|
|
20231206,172900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,172800,2425945230,11850,11850,11850,11850,0
|
|
20231206,172700,2425945230,11850,11850,11850,11850,0
|
|
20231206,172600,2425945230,11850,11850,11850,11850,0
|
|
20231206,172500,2425945230,11850,11850,11850,11850,0
|
|
20231206,172400,2425945230,11850,11850,11850,11850,0
|
|
20231206,172300,2425945230,11850,11850,11850,11850,0
|
|
20231206,172200,2425945230,11850,11850,11850,11850,0
|
|
20231206,172100,2425945230,11850,11850,11850,11850,0
|
|
20231206,172000,2425945230,11850,11850,11850,11850,0
|
|
20231206,171900,2425945230,11850,11850,11850,11850,0
|
|
20231206,171800,2425945230,11850,11850,11850,11850,0
|
|
20231206,171700,2425945230,11850,11850,11850,11850,0
|
|
20231206,171600,2425945230,11850,11850,11850,11850,0
|
|
20231206,171500,2425945230,11850,11850,11850,11850,0
|
|
20231206,171400,2425945230,11850,11850,11850,11850,0
|
|
20231206,171300,2425945230,11850,11850,11850,11850,0
|
|
20231206,171200,2425945230,11850,11850,11850,11850,0
|
|
20231206,171100,2425945230,11850,11850,11850,11850,0
|
|
20231206,171000,2425945230,11850,11850,11850,11850,0
|
|
20231206,170900,2425945230,11850,11850,11850,11850,0
|
|
20231206,170800,2425945230,11850,11850,11850,11850,0
|
|
20231206,170700,2425945230,11850,11850,11850,11850,0
|
|
20231206,170600,2425945230,11850,11850,11850,11850,0
|
|
20231206,170500,2425945230,11850,11850,11850,11850,0
|
|
20231206,170400,2425945230,11850,11850,11850,11850,0
|
|
20231206,170300,2425945230,11850,11850,11850,11850,0
|
|
20231206,170200,2425945230,11850,11850,11850,11850,0
|
|
20231206,170100,2425945230,11850,11850,11850,11850,0
|
|
20231206,170000,2425945230,11850,11850,11850,11850,0
|
|
20231206,165900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,165800,2425945230,11850,11850,11850,11850,0
|
|
20231206,165700,2425945230,11850,11850,11850,11850,0
|
|
20231206,165600,2425945230,11850,11850,11850,11850,0
|
|
20231206,165500,2425945230,11850,11850,11850,11850,0
|
|
20231206,165400,2425945230,11850,11850,11850,11850,0
|
|
20231206,165300,2425945230,11850,11850,11850,11850,0
|
|
20231206,165200,2425945230,11850,11850,11850,11850,0
|
|
20231206,165100,2425945230,11850,11850,11850,11850,0
|
|
20231206,165000,2425945230,11850,11850,11850,11850,0
|
|
20231206,164900,2425945230,11850,11850,11850,11850,0
|
|
20231206,164800,2425945230,11850,11850,11850,11850,0
|
|
20231206,164700,2425945230,11850,11850,11850,11850,0
|
|
20231206,164600,2425945230,11850,11850,11850,11850,0
|
|
20231206,164500,2425945230,11850,11850,11850,11850,0
|
|
20231206,164400,2425945230,11850,11850,11850,11850,0
|
|
20231206,164300,2425945230,11850,11850,11850,11850,0
|
|
20231206,164200,2425945230,11850,11850,11850,11850,0
|
|
20231206,164100,2425945230,11850,11850,11850,11850,0
|
|
20231206,164000,2425945230,11850,11850,11850,11850,0
|
|
20231206,163900,2425945230,11850,11850,11850,11850,0
|
|
20231206,163800,2425945230,11850,11850,11850,11850,0
|
|
20231206,163700,2425945230,11850,11850,11850,11850,0
|
|
20231206,163600,2425945230,11850,11850,11850,11850,0
|
|
20231206,163500,2425945230,11850,11850,11850,11850,0
|
|
20231206,163400,2425945230,11850,11850,11850,11850,0
|
|
20231206,163300,2425945230,11850,11850,11850,11850,0
|
|
20231206,163200,2425945230,11850,11850,11850,11850,0
|
|
20231206,163100,2425945230,11850,11850,11850,11850,0
|
|
20231206,163000,2425945230,11850,11850,11850,11850,0
|
|
20231206,162900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,162800,2425945230,11850,11850,11850,11850,0
|
|
20231206,162700,2425945230,11850,11850,11850,11850,0
|
|
20231206,162600,2425945230,11850,11850,11850,11850,0
|
|
20231206,162500,2425945230,11850,11850,11850,11850,0
|
|
20231206,162400,2425945230,11850,11850,11850,11850,0
|
|
20231206,162300,2425945230,11850,11850,11850,11850,0
|
|
20231206,162200,2425945230,11850,11850,11850,11850,0
|
|
20231206,162100,2425945230,11850,11850,11850,11850,0
|
|
20231206,162000,2425945230,11850,11850,11850,11850,0
|
|
20231206,161900,2425945230,11850,11850,11850,11850,0
|
|
20231206,161800,2425945230,11850,11850,11850,11850,0
|
|
20231206,161700,2425945230,11850,11850,11850,11850,0
|
|
20231206,161600,2425945230,11850,11850,11850,11850,0
|
|
20231206,161500,2425945230,11850,11850,11850,11850,0
|
|
20231206,161400,2425945230,11850,11850,11850,11850,0
|
|
20231206,161300,2425945230,11850,11850,11850,11850,0
|
|
20231206,161200,2425945230,11850,11850,11850,11850,0
|
|
20231206,161100,2425945230,11850,11850,11850,11850,0
|
|
20231206,161000,2425945230,11850,11850,11850,11850,0
|
|
20231206,160900,2425945230,11850,11850,11850,11850,0
|
|
20231206,160800,2425945230,11850,11850,11850,11850,0
|
|
20231206,160700,2425945230,11850,11850,11850,11850,0
|
|
20231206,160600,2425945230,11850,11850,11850,11850,0
|
|
20231206,160500,2425945230,11850,11850,11850,11850,0
|
|
20231206,160400,2425945230,11850,11850,11850,11850,0
|
|
20231206,160300,2425945230,11850,11850,11850,11850,0
|
|
20231206,160200,2425945230,11850,11850,11850,11850,0
|
|
20231206,160100,2425945230,11850,11850,11850,11850,0
|
|
20231206,160000,2425945230,11850,11850,11850,11850,0
|
|
20231206,155900,2425945230,11850,11850,11850,11850,5305
|
|
20231206,155800,2425945230,11850,11850,11850,11850,0
|
|
20231206,155700,2425945230,11850,11850,11850,11850,0
|
|
20231206,155600,2425945230,11850,11850,11850,11850,0
|
|
20231206,155500,2425945230,11850,11850,11850,11850,0
|
|
20231206,155400,2425945230,11850,11850,11850,11850,0
|
|
20231206,155300,2425945230,11850,11850,11850,11850,0
|
|
20231206,155200,2425945230,11850,11850,11850,11850,0
|
|
20231206,155100,2425945230,11850,11850,11850,11850,0
|
|
20231206,155000,2425945230,11850,11850,11850,11850,0
|
|
20231206,154900,2425945230,11850,11850,11850,11850,0
|
|
20231206,154800,2425945230,11850,11850,11850,11850,0
|
|
20231206,154700,2425945230,11850,11850,11850,11850,0
|
|
20231206,154600,2425945230,11850,11850,11850,11850,0
|
|
20231206,154500,2425945230,11850,11850,11850,11850,0
|
|
20231206,154400,2425945230,11850,11850,11850,11850,0
|
|
20231206,154300,2425945230,11850,11850,11850,11850,0
|
|
20231206,154200,2425945230,11850,11850,11850,11850,0
|
|
20231206,154100,2425945230,11850,11850,11850,11850,0
|
|
20231206,154000,2425945230,11850,11850,11850,11850,0
|
|
20231206,153900,2425945230,11850,11850,11850,11850,0
|
|
20231206,153800,2425945230,11850,11850,11850,11850,0
|
|
20231206,153700,2425945230,11850,11850,11850,11850,0
|
|
20231206,153600,2425945230,11850,11850,11850,11850,0
|
|
20231206,153500,2425945230,11850,11850,11850,11850,0
|
|
20231206,153400,2425945230,11850,11850,11850,11850,0
|
|
20231206,153300,2425945230,11850,11850,11850,11850,0
|
|
20231206,153200,2425945230,11850,11850,11850,11850,0
|
|
20231206,153100,2425945230,11850,11850,11850,11850,0
|
|
20231206,153000,2425945230,11850,11850,11850,11850,5305
|
|
20231206,152900,2363080980,11850,11850,11850,11850,0
|
|
20231206,152800,2363080980,11850,11850,11850,11850,0
|
|
20231206,152700,2363080980,11850,11850,11850,11850,0
|
|
20231206,152600,2363080980,11850,11850,11850,11850,0
|
|
20231206,152500,2363080980,11850,11850,11850,11850,0
|
|
20231206,152400,2363080980,11850,11850,11850,11850,0
|
|
20231206,152300,2363080980,11850,11850,11850,11850,0
|
|
20231206,152200,2363080980,11850,11850,11850,11850,0
|
|
20231206,152100,2363080980,11850,11850,11850,11850,0
|
|
20231206,152000,2363080980,11850,11850,11850,11850,0
|
|
20231206,151900,2363080980,11850,11880,11880,11850,157
|
|
20231206,151800,2361218580,11860,11880,11890,11860,1172
|
|
20231206,151700,2347300620,11890,11890,11900,11880,1789
|
|
20231206,151600,2326034380,11890,11860,11890,11860,2399
|
|
20231206,151500,2297516290,11890,11870,11890,11860,2922
|
|
20231206,151400,2262781060,11870,11870,11880,11860,1477
|
|
20231206,151300,2245237670,11880,11860,11880,11860,2202
|
|
20231206,151200,2219100110,11870,11870,11890,11860,2317
|
|
20231206,151100,2191566350,11870,11870,11880,11860,2147
|
|
20231206,151000,2166074280,11860,11870,11880,11860,2534
|
|
20231206,150900,2135972000,11880,11860,11880,11860,2149
|
|
20231206,150800,2110445270,11870,11880,11890,11870,2848
|
|
20231206,150700,2076617970,11870,11870,11880,11860,1381
|
|
20231206,150600,2060215510,11880,11870,11880,11860,2401
|
|
20231206,150500,2031694520,11870,11880,11890,11860,2504
|
|
20231206,150400,2001953680,11870,11860,11880,11860,1920
|
|
20231206,150300,1979154930,11860,11850,11870,11850,2363
|
|
20231206,150200,1951112280,11860,11850,11860,11850,1985
|
|
20231206,150100,1927572170,11860,11850,11860,11850,2637
|
|
20231206,150000,1896300290,11860,11840,11860,11840,2793
|
|
20231206,145900,1863196240,11840,11830,11840,11830,2464
|
|
20231206,145800,1834022850,11830,11820,11840,11820,2423
|
|
20231206,145700,1805340450,11820,11810,11830,11810,2493
|
|
20231206,145600,1775857520,11810,11790,11820,11790,1914
|
|
20231206,145500,1753237480,11820,11820,11830,11790,3310
|
|
20231206,145400,1714115670,11810,11820,11830,11780,1502
|
|
20231206,145300,1696363710,11820,11780,11820,11780,2688
|
|
20231206,145200,1664632710,11770,11770,11800,11770,1850
|
|
20231206,145100,1642804660,11780,11790,11800,11780,2596
|
|
20231206,145000,1612200520,11770,11770,11790,11770,2588
|
|
20231206,144900,1581701320,11770,11770,11780,11770,173
|
|
20231206,144800,1579664350,11770,11770,11790,11770,168
|
|
20231206,144700,1577685480,11770,11770,11780,11770,109
|
|
20231206,144600,1576402480,11770,11780,11790,11770,47
|
|
20231206,144500,1575848930,11790,11780,11790,11780,75
|
|
20231206,144400,1574965030,11780,11780,11780,11780,237
|
|
20231206,144300,1572173170,11780,11780,11790,11780,281
|
|
20231206,144200,1568862600,11780,11780,11780,11770,657
|
|
20231206,144100,1561123340,11770,11780,11800,11770,1540
|
|
20231206,144000,1542977480,11770,11770,11780,11770,459
|
|
20231206,143900,1537573690,11770,11780,11780,11770,499
|
|
20231206,143800,1531698530,11770,11780,11790,11770,2602
|
|
20231206,143700,1501046240,11780,11790,11800,11780,77
|
|
20231206,143600,1500138510,11790,11780,11790,11780,190
|
|
20231206,143500,1497899550,11790,11790,11800,11780,935
|
|
20231206,143400,1486876740,11790,11790,11800,11790,117
|
|
20231206,143300,1485496920,11790,11790,11800,11790,115
|
|
20231206,143200,1484141030,11790,11810,11810,11790,170
|
|
20231206,143100,1482135220,11800,11800,11800,11790,669
|
|
20231206,143000,1474241140,11810,11790,11810,11790,667
|
|
20231206,142900,1466369550,11780,11790,11790,11780,94
|
|
20231206,142800,1465261420,11780,11800,11800,11780,275
|
|
20231206,142700,1462019230,11800,11800,11800,11790,304
|
|
20231206,142600,1458432100,11800,11800,11800,11800,72
|
|
20231206,142500,1457582500,11800,11790,11800,11780,997
|
|
20231206,142400,1445827230,11790,11790,11800,11790,189
|
|
20231206,142300,1443598890,11790,11790,11800,11790,137
|
|
20231206,142200,1441982370,11800,11790,11800,11790,12
|
|
20231206,142100,1441840830,11790,11800,11800,11790,45
|
|
20231206,142000,1441309890,11790,11800,11800,11790,607
|
|
20231206,141900,1434147340,11800,11800,11800,11800,10
|
|
20231206,141800,1434029340,11800,11800,11800,11790,16
|
|
20231206,141700,1433840600,11790,11790,11800,11790,14
|
|
20231206,141600,1433675480,11800,11800,11810,11800,372
|
|
20231206,141500,1429285490,11800,11790,11800,11790,160
|
|
20231206,141400,1427399070,11790,11800,11810,11790,46
|
|
20231206,141300,1426855930,11800,11800,11800,11800,19
|
|
20231206,141200,1426631730,11800,11800,11800,11800,273
|
|
20231206,141100,1423410330,11810,11800,11810,11800,147
|
|
20231206,141000,1421675330,11800,11800,11810,11790,1179
|
|
20231206,140900,1407761870,11800,11800,11810,11790,177
|
|
20231206,140800,1405672800,11800,11790,11800,11790,216
|
|
20231206,140700,1403124070,11790,11790,11800,11790,47
|
|
20231206,140600,1402569530,11800,11800,11800,11790,116
|
|
20231206,140500,1401200770,11800,11800,11810,11790,341
|
|
20231206,140400,1397178950,11800,11800,11810,11800,109
|
|
20231206,140300,1395892730,11800,11800,11800,11800,258
|
|
20231206,140200,1392848330,11810,11800,11810,11800,808
|
|
20231206,140100,1383313090,11800,11810,11810,11800,27
|
|
20231206,140000,1382994450,11810,11810,11810,11810,439
|
|
20231206,135900,1377809860,11810,11810,11820,11810,12
|
|
20231206,135800,1377668130,11820,11810,11820,11810,1284
|
|
20231206,135700,1362491270,11820,11810,11820,11810,240
|
|
20231206,135600,1359656860,11800,11800,11810,11800,144
|
|
20231206,135500,1357956310,11800,11810,11810,11800,293
|
|
20231206,135400,1354498760,11810,11810,11810,11810,56
|
|
20231206,135300,1353837400,11810,11810,11820,11810,42
|
|
20231206,135200,1353340990,11810,11810,11810,11810,59
|
|
20231206,135100,1352644200,11810,11800,11810,11790,198
|
|
20231206,135000,1350307300,11790,11790,11800,11790,346
|
|
20231206,134900,1346224740,11790,11800,11800,11790,778
|
|
20231206,134800,1337044450,11810,11810,11810,11800,171
|
|
20231206,134700,1335025240,11810,11810,11820,11800,167
|
|
20231206,134600,1333052590,11810,11800,11810,11800,105
|
|
20231206,134500,1331812550,11800,11810,11820,11800,11
|
|
20231206,134400,1331682700,11800,11810,11810,11800,127
|
|
20231206,134300,1330183600,11800,11810,11810,11800,29
|
|
20231206,134200,1329841120,11810,11800,11810,11800,19
|
|
20231206,134100,1329616810,11800,11800,11800,11790,274
|
|
20231206,134000,1326385490,11810,11790,11810,11790,182
|
|
20231206,133900,1324237440,11790,11790,11800,11790,224
|
|
20231206,133800,1321595060,11790,11800,11800,11790,397
|
|
20231206,133700,1316910560,11800,11810,11810,11790,357
|
|
20231206,133600,1312700500,11810,11810,11820,11810,35
|
|
20231206,133500,1312286890,11810,11810,11820,11810,154
|
|
20231206,133400,1310467750,11820,11800,11820,11790,88
|
|
20231206,133300,1309429220,11810,11800,11810,11800,40
|
|
20231206,133200,1308956830,11800,11800,11800,11800,3
|
|
20231206,133100,1308921430,11810,11810,11820,11800,86
|
|
20231206,133000,1307905840,11800,11800,11810,11800,20
|
|
20231206,132900,1307669670,11790,11790,11790,11790,13
|
|
20231206,132800,1307516400,11790,11790,11790,11790,9
|
|
20231206,132700,1307410290,11800,11800,11800,11780,322
|
|
20231206,132600,1303617090,11780,11780,11810,11780,870
|
|
20231206,132500,1293367310,11780,11780,11780,11780,49
|
|
20231206,132400,1292790090,11810,11790,11810,11780,660
|
|
20231206,132300,1284998210,11800,11790,11800,11790,20
|
|
20231206,132200,1284762230,11800,11790,11800,11790,20
|
|
20231206,132100,1284526420,11780,11780,11790,11780,236
|
|
20231206,132000,1281746320,11790,11800,11800,11790,59
|
|
20231206,131900,1281050700,11800,11780,11800,11780,468
|
|
20231206,131800,1275532980,11780,11790,11790,11780,22
|
|
20231206,131700,1275273700,11800,11800,11810,11800,178
|
|
20231206,131600,1273172910,11810,11800,11810,11800,1044
|
|
20231206,131500,1260845170,11800,11790,11800,11790,53
|
|
20231206,131400,1260219780,11810,11800,11810,11780,315
|
|
20231206,131300,1256507330,11790,11800,11800,11780,241
|
|
20231206,131200,1253665210,11790,11780,11790,11780,54
|
|
20231206,131100,1253029060,11800,11780,11800,11780,90
|
|
20231206,131000,1251967240,11780,11780,11800,11780,844
|
|
20231206,130900,1242020250,11790,11790,11800,11790,190
|
|
20231206,130800,1239780120,11790,11790,11800,11790,46
|
|
20231206,130700,1239237360,11810,11810,11810,11810,0
|
|
20231206,130600,1239237360,11810,11810,11810,11800,59
|
|
20231206,130500,1238540690,11810,11810,11810,11790,53
|
|
20231206,130400,1237915760,11810,11810,11810,11810,39
|
|
20231206,130300,1237455170,11790,11800,11800,11790,53
|
|
20231206,130200,1236830110,11810,11810,11810,11810,5
|
|
20231206,130100,1236771060,11810,11810,11810,11810,196
|
|
20231206,130000,1234456300,11810,11810,11810,11810,219
|
|
20231206,125900,1231869910,11820,11820,11820,11820,42
|
|
20231206,125800,1231373470,11810,11810,11820,11810,91
|
|
20231206,125700,1230298700,11820,11810,11820,11810,148
|
|
20231206,125600,1228549390,11810,11810,11810,11810,7
|
|
20231206,125500,1228466720,11820,11820,11820,11820,43
|
|
20231206,125400,1227958460,11810,11810,11810,11810,204
|
|
20231206,125300,1225549220,11810,11810,11810,11810,0
|
|
20231206,125200,1225549220,11810,11820,11820,11790,447
|
|
20231206,125100,1220274630,11820,11820,11820,11820,2
|
|
20231206,125000,1220250990,11820,11820,11820,11820,44
|
|
20231206,124900,1219730910,11820,11810,11820,11810,10
|
|
20231206,124800,1219612780,11820,11820,11820,11770,2100
|
|
20231206,124700,1194852700,11820,11820,11820,11820,11
|
|
20231206,124600,1194722680,11810,11810,11810,11810,201
|
|
20231206,124500,1192348870,11810,11810,11810,11800,934
|
|
20231206,124400,1181318990,11820,11820,11820,11820,224
|
|
20231206,124300,1178671310,11820,11830,11830,11820,1178
|
|
20231206,124200,1164746710,11830,11820,11830,11820,9
|
|
20231206,124100,1164640310,11830,11830,11830,11830,41
|
|
20231206,124000,1164155280,11820,11820,11830,11820,208
|
|
20231206,123900,1161696710,11830,11830,11830,11830,44
|
|
20231206,123800,1161176190,11820,11830,11830,11820,91
|
|
20231206,123700,1160099730,11830,11830,11830,11830,29
|
|
20231206,123600,1159756660,11830,11840,11840,11820,1692
|
|
20231206,123500,1139741320,11840,11840,11840,11840,27
|
|
20231206,123400,1139421640,11850,11840,11850,11840,243
|
|
20231206,123300,1136544010,11840,11840,11840,11840,512
|
|
20231206,123200,1130481930,11840,11840,11840,11840,43
|
|
20231206,123100,1129972810,11830,11850,11850,11830,407
|
|
20231206,123000,1125154530,11850,11850,11850,11850,41
|
|
20231206,122900,1124668680,11850,11850,11850,11850,82
|
|
20231206,122800,1123696980,11850,11860,11860,11850,292
|
|
20231206,122700,1120236680,11860,11860,11860,11860,582
|
|
20231206,122600,1113334160,11870,11870,11870,11870,33
|
|
20231206,122500,1112942450,11870,11860,11870,11860,71
|
|
20231206,122400,1112099980,11860,11860,11860,11860,7
|
|
20231206,122300,1112016960,11860,11870,11870,11860,171
|
|
20231206,122200,1109988490,11860,11860,11860,11860,41
|
|
20231206,122100,1109502230,11860,11870,11870,11860,54
|
|
20231206,122000,1108861390,11870,11860,11870,11860,229
|
|
20231206,121900,1106145360,11870,11870,11870,11860,20
|
|
20231206,121800,1105907980,11860,11870,11870,11860,198
|
|
20231206,121700,1103557770,11870,11870,11870,11860,94
|
|
20231206,121600,1102442060,11870,11860,11870,11860,272
|
|
20231206,121500,1099215800,11850,11860,11860,11850,113
|
|
20231206,121400,1097875720,11860,11850,11860,11850,195
|
|
20231206,121300,1095563090,11860,11860,11860,11860,5
|
|
20231206,121200,1095503790,11860,11860,11860,11860,3
|
|
20231206,121100,1095468210,11860,11850,11860,11850,41
|
|
20231206,121000,1094981970,11850,11860,11860,11850,10
|
|
20231206,120900,1094863450,11860,11860,11860,11860,389
|
|
20231206,120800,1090249910,11860,11860,11860,11860,122
|
|
20231206,120700,1088802990,11860,11860,11870,11860,211
|
|
20231206,120600,1086300140,11870,11870,11870,11870,111
|
|
20231206,120500,1084982570,11870,11860,11870,11860,509
|
|
20231206,120400,1078941140,11870,11870,11870,11870,5
|
|
20231206,120300,1078881790,11860,11870,11870,11860,146
|
|
20231206,120200,1077150140,11870,11860,11870,11860,588
|
|
20231206,120100,1070171380,11860,11860,11860,11860,17
|
|
20231206,120000,1069969760,11860,11850,11870,11850,683
|
|
20231206,115900,1061869090,11850,11850,11860,11850,285
|
|
20231206,115800,1058490550,11860,11840,11860,11840,884
|
|
20231206,115700,1048015260,11840,11850,11850,11840,4
|
|
20231206,115600,1047967890,11850,11850,11850,11850,40
|
|
20231206,115500,1047493890,11830,11830,11830,11830,2
|
|
20231206,115400,1047470230,11830,11830,11830,11830,218
|
|
20231206,115300,1044891290,11840,11850,11850,11840,511
|
|
20231206,115200,1038839940,11850,11850,11850,11840,2706
|
|
20231206,115100,1006773870,11850,11850,11850,11850,196
|
|
20231206,115000,1004451270,11850,11850,11850,11840,34
|
|
20231206,114900,1004048530,11840,11850,11850,11840,266
|
|
20231206,114800,1000896490,11850,11850,11850,11840,602
|
|
20231206,114700,993762890,11840,11850,11850,11840,397
|
|
20231206,114600,989060470,11850,11840,11850,11840,1399
|
|
20231206,114500,972496220,11830,11830,11840,11830,440
|
|
20231206,114400,967290920,11830,11830,11840,11830,684
|
|
20231206,114300,959197970,11840,11850,11850,11830,459
|
|
20231206,114200,953761910,11840,11840,11840,11830,739
|
|
20231206,114100,945012210,11830,11830,11840,11830,202
|
|
20231206,114000,942622540,11830,11840,11840,11830,261
|
|
20231206,113900,939533520,11840,11810,11840,11810,54
|
|
20231206,113800,938894250,11810,11830,11830,11810,143
|
|
20231206,113700,937202580,11810,11820,11820,11810,198
|
|
20231206,113600,934862570,11820,11840,11840,11820,53
|
|
20231206,113500,934235580,11840,11830,11840,11830,78
|
|
20231206,113400,933312450,11830,11830,11830,11830,102
|
|
20231206,113300,932105790,11830,11840,11840,11830,74
|
|
20231206,113200,931229800,11830,11840,11840,11830,19
|
|
20231206,113100,931004880,11840,11820,11840,11820,47
|
|
20231206,113000,930448520,11820,11850,11850,11820,67
|
|
20231206,112900,929655280,11850,11850,11850,11850,39
|
|
20231206,112800,929193130,11850,11830,11850,11830,1062
|
|
20231206,112700,916618650,11830,11830,11830,11820,43
|
|
20231206,112600,916110000,11830,11840,11840,11830,420
|
|
20231206,112500,911141200,11830,11830,11840,11830,8
|
|
20231206,112400,911046550,11830,11840,11840,11830,248
|
|
20231206,112300,908112230,11840,11830,11840,11830,304
|
|
20231206,112200,904512890,11830,11830,11840,11830,639
|
|
20231206,112100,896953510,11820,11820,11820,11820,1051
|
|
20231206,112000,884530690,11830,11830,11830,11820,37
|
|
20231206,111900,884093120,11830,11820,11830,11820,1206
|
|
20231206,111800,869837690,11820,11820,11830,11820,184
|
|
20231206,111700,867662710,11820,11830,11830,11820,45
|
|
20231206,111600,867130380,11830,11820,11830,11820,320
|
|
20231206,111500,863346390,11820,11820,11830,11820,606
|
|
20231206,111400,856177570,11820,11780,11820,11780,80
|
|
20231206,111300,855232010,11780,11820,11830,11780,926
|
|
20231206,111200,844296280,11820,11830,11830,11820,495
|
|
20231206,111100,838441010,11830,11830,11830,11820,550
|
|
20231206,111000,831935700,11830,11820,11830,11820,61
|
|
20231206,110900,831214130,11820,11830,11830,11820,1182
|
|
20231206,110800,817234080,11820,11820,11830,11820,145
|
|
20231206,110700,815519790,11820,11830,11830,11820,240
|
|
20231206,110600,812680630,11840,11840,11840,11830,46
|
|
20231206,110500,812136000,11830,11840,11840,11830,25
|
|
20231206,110400,811840240,11840,11840,11840,11770,2374
|
|
20231206,110300,783828910,11830,11840,11840,11830,208
|
|
20231206,110200,781366250,11830,11840,11840,11830,111
|
|
20231206,110100,780052870,11840,11830,11840,11830,70
|
|
20231206,110000,779224190,11830,11830,11840,11830,34
|
|
20231206,105900,778821670,11840,11830,11840,11830,952
|
|
20231206,105800,767553410,11830,11840,11840,11830,713
|
|
20231206,105700,759111530,11840,11840,11840,11830,129
|
|
20231206,105600,757584670,11840,11830,11840,11830,826
|
|
20231206,105500,747805190,11840,11840,11840,11830,97
|
|
20231206,105400,746656980,11830,11840,11840,11830,377
|
|
20231206,105300,742194800,11830,11830,11840,11830,276
|
|
20231206,105200,738929010,11840,11840,11840,11840,121
|
|
20231206,105100,737496370,11830,11840,11850,11830,260
|
|
20231206,105000,734417970,11840,11840,11850,11840,587
|
|
20231206,104900,727467490,11840,11840,11840,11840,41
|
|
20231206,104800,726982050,11840,11840,11840,11830,303
|
|
20231206,104700,723396590,11840,11830,11840,11830,102
|
|
20231206,104600,722189210,11830,11840,11840,11830,640
|
|
20231206,104500,714611650,11840,11830,11840,11830,326
|
|
20231206,104400,710754150,11830,11810,11830,11810,3182
|
|
20231206,104300,673129410,11810,11800,11820,11800,4034
|
|
20231206,104200,625501090,11790,11790,11800,11780,1402
|
|
20231206,104100,608979910,11780,11800,11800,11780,316
|
|
20231206,104000,605254320,11800,11800,11800,11790,133
|
|
20231206,103900,603685650,11800,11790,11800,11790,364
|
|
20231206,103800,599390480,11800,11800,11800,11770,495
|
|
20231206,103700,593554770,11800,11800,11800,11790,42
|
|
20231206,103600,593059190,11790,11800,11800,11790,941
|
|
20231206,103500,581963750,11800,11790,11800,11780,976
|
|
20231206,103400,570462790,11780,11780,11790,11780,112
|
|
20231206,103300,569142370,11790,11790,11790,11760,375
|
|
20231206,103200,564725380,11790,11780,11790,11780,106
|
|
20231206,103100,563475660,11790,11770,11790,11770,782
|
|
20231206,103000,554270070,11770,11780,11780,11770,195
|
|
20231206,102900,551973270,11780,11780,11780,11770,82
|
|
20231206,102800,551007370,11780,11780,11780,11770,102
|
|
20231206,102700,549805850,11780,11790,11790,11780,277
|
|
20231206,102600,546542340,11790,11790,11790,11780,90
|
|
20231206,102500,545481300,11780,11790,11790,11780,79
|
|
20231206,102400,544549900,11790,11800,11800,11770,87
|
|
20231206,102300,543523950,11800,11800,11800,11800,133
|
|
20231206,102200,541954550,11800,11780,11800,11780,83
|
|
20231206,102100,540975410,11780,11800,11800,11780,458
|
|
20231206,102000,535574740,11790,11790,11790,11780,164
|
|
20231206,101900,533641690,11770,11770,11800,11760,821
|
|
20231206,101800,523975930,11770,11780,11780,11760,392
|
|
20231206,101700,519361520,11780,11770,11780,11770,34
|
|
20231206,101600,518961060,11780,11770,11780,11770,346
|
|
20231206,101500,514885260,11770,11780,11780,11770,32
|
|
20231206,101400,514508330,11780,11780,11780,11770,159
|
|
20231206,101300,512635820,11780,11780,11780,11760,973
|
|
20231206,101200,501182750,11770,11780,11780,11770,262
|
|
20231206,101100,498097280,11780,11780,11780,11770,149
|
|
20231206,101000,496342180,11780,11770,11780,11770,98
|
|
20231206,100900,495187800,11770,11780,11780,11770,89
|
|
20231206,100800,494139620,11780,11760,11780,11760,1788
|
|
20231206,100700,473093890,11770,11770,11770,11760,116
|
|
20231206,100600,471729050,11770,11770,11770,11760,247
|
|
20231206,100500,468823270,11770,11780,11780,11770,249
|
|
20231206,100400,465892150,11770,11780,11780,11770,48
|
|
20231206,100300,465326750,11780,11800,11800,11780,105
|
|
20231206,100200,464089790,11800,11780,11800,11780,357
|
|
20231206,100100,459882940,11770,11770,11770,11760,2416
|
|
20231206,100000,431453120,11770,11750,11770,11750,409
|
|
20231206,095900,426641430,11760,11750,11760,11750,3068
|
|
20231206,095800,390588910,11750,11750,11750,11740,90
|
|
20231206,095700,389531510,11740,11740,11740,11740,10
|
|
20231206,095600,389414110,11740,11750,11750,11740,171
|
|
20231206,095500,387405860,11750,11750,11750,11750,78
|
|
20231206,095400,386489360,11730,11730,11750,11730,437
|
|
20231206,095300,381361000,11730,11730,11740,11730,651
|
|
20231206,095200,373723970,11730,11740,11740,11730,471
|
|
20231206,095100,368194930,11740,11750,11750,11740,96
|
|
20231206,095000,367067020,11750,11760,11760,11750,236
|
|
20231206,094900,364293220,11760,11760,11760,11760,40
|
|
20231206,094800,363822820,11760,11760,11760,11760,59
|
|
20231206,094700,363128980,11760,11760,11770,11740,483
|
|
20231206,094600,357448760,11760,11740,11770,11740,468
|
|
20231206,094500,351945100,11740,11740,11760,11740,1609
|
|
20231206,094400,333047140,11740,11740,11740,11730,188
|
|
20231206,094300,330841490,11740,11740,11740,11740,51
|
|
20231206,094200,330242750,11740,11730,11740,11730,982
|
|
20231206,094100,318723070,11740,11730,11740,11730,163
|
|
20231206,094000,316810500,11730,11730,11740,11730,211
|
|
20231206,093900,314334360,11730,11730,11730,11720,47
|
|
20231206,093800,313783150,11720,11740,11740,11720,65
|
|
20231206,093700,313020450,11740,11740,11740,11720,259
|
|
20231206,093600,309980610,11730,11740,11740,11720,1523
|
|
20231206,093500,292110620,11740,11760,11760,11740,693
|
|
20231206,093400,283972630,11760,11770,11770,11760,217
|
|
20231206,093300,281420700,11770,11760,11770,11750,1400
|
|
20231206,093200,264962080,11760,11770,11770,11760,102
|
|
20231206,093100,263762540,11770,11760,11770,11760,464
|
|
20231206,093000,258305340,11770,11770,11770,11770,12
|
|
20231206,092900,258164100,11770,11800,11800,11770,527
|
|
20231206,092800,251955400,11800,11800,11800,11790,407
|
|
20231206,092700,247156320,11800,11800,11800,11790,132
|
|
20231206,092600,245598810,11790,11770,11800,11770,50
|
|
20231206,092500,245009010,11770,11800,11800,11770,62
|
|
20231206,092400,244277470,11800,11810,11820,11780,338
|
|
20231206,092300,240288250,11820,11820,11820,11820,400
|
|
20231206,092200,235560250,11820,11800,11820,11800,1583
|
|
20231206,092100,216876370,11750,11750,11750,11750,254
|
|
20231206,092000,213891870,11740,11800,11800,11740,307
|
|
20231206,091900,210269570,11740,11790,11800,11740,1704
|
|
20231206,091800,190213900,11790,11790,11790,11790,816
|
|
20231206,091700,180593260,11800,11790,11800,11790,584
|
|
20231206,091600,173702140,11790,11780,11800,11770,1505
|
|
20231206,091500,155972700,11780,11770,11780,11770,443
|
|
20231206,091400,150756210,11770,11790,11790,11770,257
|
|
20231206,091300,147726530,11760,11790,11790,11760,576
|
|
20231206,091200,140944560,11790,11810,11810,11760,611
|
|
20231206,091100,133737530,11800,11790,11800,11790,1303
|
|
20231206,091000,118372440,11760,11790,11790,11760,1451
|
|
20231206,090900,101280040,11780,11730,11790,11730,249
|
|
20231206,090800,98347830,11730,11760,11760,11730,1247
|
|
20231206,090700,83697140,11760,11780,11780,11760,269
|
|
20231206,090600,80530980,11790,11800,11800,11780,633
|
|
20231206,090500,73067520,11790,11800,11800,11790,1061
|
|
20231206,090400,60553230,11800,11800,11810,11790,855
|
|
20231206,090300,50464190,11800,11810,11810,11800,402
|
|
20231206,090200,45718380,11810,11810,11810,11810,131
|
|
20231206,090100,44171270,11750,11820,11820,11750,269
|
|
20231206,090000,41004500,11820,11720,11830,11720,3495
|