602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,185800,3201805830,3400,3400,3400,3400,0
|
|
20231212,185700,3201805830,3400,3400,3400,3400,0
|
|
20231212,185600,3201805830,3400,3400,3400,3400,0
|
|
20231212,185500,3201805830,3400,3400,3400,3400,0
|
|
20231212,185400,3201805830,3400,3400,3400,3400,0
|
|
20231212,185300,3201805830,3400,3400,3400,3400,0
|
|
20231212,185200,3201805830,3400,3400,3400,3400,0
|
|
20231212,185100,3201805830,3400,3400,3400,3400,0
|
|
20231212,185000,3201805830,3400,3400,3400,3400,0
|
|
20231212,184900,3201805830,3400,3400,3400,3400,0
|
|
20231212,184800,3201805830,3400,3400,3400,3400,0
|
|
20231212,184700,3201805830,3400,3400,3400,3400,0
|
|
20231212,184600,3201805830,3400,3400,3400,3400,0
|
|
20231212,184500,3201805830,3400,3400,3400,3400,0
|
|
20231212,184400,3201805830,3400,3400,3400,3400,0
|
|
20231212,184300,3201805830,3400,3400,3400,3400,0
|
|
20231212,184200,3201805830,3400,3400,3400,3400,0
|
|
20231212,184100,3201805830,3400,3400,3400,3400,0
|
|
20231212,184000,3201805830,3400,3400,3400,3400,0
|
|
20231212,183900,3201805830,3400,3400,3400,3400,0
|
|
20231212,183800,3201805830,3400,3400,3400,3400,0
|
|
20231212,183700,3201805830,3400,3400,3400,3400,0
|
|
20231212,183600,3201805830,3400,3400,3400,3400,0
|
|
20231212,183500,3201805830,3400,3400,3400,3400,0
|
|
20231212,183400,3201805830,3400,3400,3400,3400,0
|
|
20231212,183300,3201805830,3400,3400,3400,3400,0
|
|
20231212,183200,3201805830,3400,3400,3400,3400,0
|
|
20231212,183100,3201805830,3400,3400,3400,3400,0
|
|
20231212,183000,3201805830,3400,3400,3400,3400,0
|
|
20231212,182900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,182800,3201805830,3400,3400,3400,3400,0
|
|
20231212,182700,3201805830,3400,3400,3400,3400,0
|
|
20231212,182600,3201805830,3400,3400,3400,3400,0
|
|
20231212,182500,3201805830,3400,3400,3400,3400,0
|
|
20231212,182400,3201805830,3400,3400,3400,3400,0
|
|
20231212,182300,3201805830,3400,3400,3400,3400,0
|
|
20231212,182200,3201805830,3400,3400,3400,3400,0
|
|
20231212,182100,3201805830,3400,3400,3400,3400,0
|
|
20231212,182000,3201805830,3400,3400,3400,3400,0
|
|
20231212,181900,3201805830,3400,3400,3400,3400,0
|
|
20231212,181800,3201805830,3400,3400,3400,3400,0
|
|
20231212,181700,3201805830,3400,3400,3400,3400,0
|
|
20231212,181600,3201805830,3400,3400,3400,3400,0
|
|
20231212,181500,3201805830,3400,3400,3400,3400,0
|
|
20231212,181400,3201805830,3400,3400,3400,3400,0
|
|
20231212,181300,3201805830,3400,3400,3400,3400,0
|
|
20231212,181200,3201805830,3400,3400,3400,3400,0
|
|
20231212,181100,3201805830,3400,3400,3400,3400,0
|
|
20231212,181000,3201805830,3400,3400,3400,3400,0
|
|
20231212,180900,3201805830,3400,3400,3400,3400,0
|
|
20231212,180800,3201805830,3400,3400,3400,3400,0
|
|
20231212,180700,3201805830,3400,3400,3400,3400,0
|
|
20231212,180600,3201805830,3400,3400,3400,3400,0
|
|
20231212,180500,3201805830,3400,3400,3400,3400,0
|
|
20231212,180400,3201805830,3400,3400,3400,3400,0
|
|
20231212,180300,3201805830,3400,3400,3400,3400,0
|
|
20231212,180200,3201805830,3400,3400,3400,3400,0
|
|
20231212,180100,3201805830,3400,3400,3400,3400,0
|
|
20231212,180000,3201805830,3400,3400,3400,3400,0
|
|
20231212,175900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,175800,3201805830,3400,3400,3400,3400,0
|
|
20231212,175700,3201805830,3400,3400,3400,3400,0
|
|
20231212,175600,3201805830,3400,3400,3400,3400,0
|
|
20231212,175500,3201805830,3400,3400,3400,3400,0
|
|
20231212,175400,3201805830,3400,3400,3400,3400,0
|
|
20231212,175300,3201805830,3400,3400,3400,3400,0
|
|
20231212,175200,3201805830,3400,3400,3400,3400,0
|
|
20231212,175100,3201805830,3400,3400,3400,3400,0
|
|
20231212,175000,3201805830,3400,3400,3400,3400,0
|
|
20231212,174900,3201805830,3400,3400,3400,3400,0
|
|
20231212,174800,3201805830,3400,3400,3400,3400,0
|
|
20231212,174700,3201805830,3400,3400,3400,3400,0
|
|
20231212,174600,3201805830,3400,3400,3400,3400,0
|
|
20231212,174500,3201805830,3400,3400,3400,3400,0
|
|
20231212,174400,3201805830,3400,3400,3400,3400,0
|
|
20231212,174300,3201805830,3400,3400,3400,3400,0
|
|
20231212,174200,3201805830,3400,3400,3400,3400,0
|
|
20231212,174100,3201805830,3400,3400,3400,3400,0
|
|
20231212,174000,3201805830,3400,3400,3400,3400,0
|
|
20231212,173900,3201805830,3400,3400,3400,3400,0
|
|
20231212,173800,3201805830,3400,3400,3400,3400,0
|
|
20231212,173700,3201805830,3400,3400,3400,3400,0
|
|
20231212,173600,3201805830,3400,3400,3400,3400,0
|
|
20231212,173500,3201805830,3400,3400,3400,3400,0
|
|
20231212,173400,3201805830,3400,3400,3400,3400,0
|
|
20231212,173300,3201805830,3400,3400,3400,3400,0
|
|
20231212,173200,3201805830,3400,3400,3400,3400,0
|
|
20231212,173100,3201805830,3400,3400,3400,3400,0
|
|
20231212,173000,3201805830,3400,3400,3400,3400,0
|
|
20231212,172900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,172800,3201805830,3400,3400,3400,3400,0
|
|
20231212,172700,3201805830,3400,3400,3400,3400,0
|
|
20231212,172600,3201805830,3400,3400,3400,3400,0
|
|
20231212,172500,3201805830,3400,3400,3400,3400,0
|
|
20231212,172400,3201805830,3400,3400,3400,3400,0
|
|
20231212,172300,3201805830,3400,3400,3400,3400,0
|
|
20231212,172200,3201805830,3400,3400,3400,3400,0
|
|
20231212,172100,3201805830,3400,3400,3400,3400,0
|
|
20231212,172000,3201805830,3400,3400,3400,3400,0
|
|
20231212,171900,3201805830,3400,3400,3400,3400,0
|
|
20231212,171800,3201805830,3400,3400,3400,3400,0
|
|
20231212,171700,3201805830,3400,3400,3400,3400,0
|
|
20231212,171600,3201805830,3400,3400,3400,3400,0
|
|
20231212,171500,3201805830,3400,3400,3400,3400,0
|
|
20231212,171400,3201805830,3400,3400,3400,3400,0
|
|
20231212,171300,3201805830,3400,3400,3400,3400,0
|
|
20231212,171200,3201805830,3400,3400,3400,3400,0
|
|
20231212,171100,3201805830,3400,3400,3400,3400,0
|
|
20231212,171000,3201805830,3400,3400,3400,3400,0
|
|
20231212,170900,3201805830,3400,3400,3400,3400,0
|
|
20231212,170800,3201805830,3400,3400,3400,3400,0
|
|
20231212,170700,3201805830,3400,3400,3400,3400,0
|
|
20231212,170600,3201805830,3400,3400,3400,3400,0
|
|
20231212,170500,3201805830,3400,3400,3400,3400,0
|
|
20231212,170400,3201805830,3400,3400,3400,3400,0
|
|
20231212,170300,3201805830,3400,3400,3400,3400,0
|
|
20231212,170200,3201805830,3400,3400,3400,3400,0
|
|
20231212,170100,3201805830,3400,3400,3400,3400,0
|
|
20231212,170000,3201805830,3400,3400,3400,3400,0
|
|
20231212,165900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,165800,3201805830,3400,3400,3400,3400,0
|
|
20231212,165700,3201805830,3400,3400,3400,3400,0
|
|
20231212,165600,3201805830,3400,3400,3400,3400,0
|
|
20231212,165500,3201805830,3400,3400,3400,3400,0
|
|
20231212,165400,3201805830,3400,3400,3400,3400,0
|
|
20231212,165300,3201805830,3400,3400,3400,3400,0
|
|
20231212,165200,3201805830,3400,3400,3400,3400,0
|
|
20231212,165100,3201805830,3400,3400,3400,3400,0
|
|
20231212,165000,3201805830,3400,3400,3400,3400,0
|
|
20231212,164900,3201805830,3400,3400,3400,3400,0
|
|
20231212,164800,3201805830,3400,3400,3400,3400,0
|
|
20231212,164700,3201805830,3400,3400,3400,3400,0
|
|
20231212,164600,3201805830,3400,3400,3400,3400,0
|
|
20231212,164500,3201805830,3400,3400,3400,3400,0
|
|
20231212,164400,3201805830,3400,3400,3400,3400,0
|
|
20231212,164300,3201805830,3400,3400,3400,3400,0
|
|
20231212,164200,3201805830,3400,3400,3400,3400,0
|
|
20231212,164100,3201805830,3400,3400,3400,3400,0
|
|
20231212,164000,3201805830,3400,3400,3400,3400,0
|
|
20231212,163900,3201805830,3400,3400,3400,3400,0
|
|
20231212,163800,3201805830,3400,3400,3400,3400,0
|
|
20231212,163700,3201805830,3400,3400,3400,3400,0
|
|
20231212,163600,3201805830,3400,3400,3400,3400,0
|
|
20231212,163500,3201805830,3400,3400,3400,3400,0
|
|
20231212,163400,3201805830,3400,3400,3400,3400,0
|
|
20231212,163300,3201805830,3400,3400,3400,3400,0
|
|
20231212,163200,3201805830,3400,3400,3400,3400,0
|
|
20231212,163100,3201805830,3400,3400,3400,3400,0
|
|
20231212,163000,3201805830,3400,3400,3400,3400,0
|
|
20231212,162900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,162800,3201805830,3400,3400,3400,3400,0
|
|
20231212,162700,3201805830,3400,3400,3400,3400,0
|
|
20231212,162600,3201805830,3400,3400,3400,3400,0
|
|
20231212,162500,3201805830,3400,3400,3400,3400,0
|
|
20231212,162400,3201805830,3400,3400,3400,3400,0
|
|
20231212,162300,3201805830,3400,3400,3400,3400,0
|
|
20231212,162200,3201805830,3400,3400,3400,3400,0
|
|
20231212,162100,3201805830,3400,3400,3400,3400,0
|
|
20231212,162000,3201805830,3400,3400,3400,3400,0
|
|
20231212,161900,3201805830,3400,3400,3400,3400,0
|
|
20231212,161800,3201805830,3400,3400,3400,3400,0
|
|
20231212,161700,3201805830,3400,3400,3400,3400,0
|
|
20231212,161600,3201805830,3400,3400,3400,3400,0
|
|
20231212,161500,3201805830,3400,3400,3400,3400,0
|
|
20231212,161400,3201805830,3400,3400,3400,3400,0
|
|
20231212,161300,3201805830,3400,3400,3400,3400,0
|
|
20231212,161200,3201805830,3400,3400,3400,3400,0
|
|
20231212,161100,3201805830,3400,3400,3400,3400,0
|
|
20231212,161000,3201805830,3400,3400,3400,3400,0
|
|
20231212,160900,3201805830,3400,3400,3400,3400,0
|
|
20231212,160800,3201805830,3400,3400,3400,3400,0
|
|
20231212,160700,3201805830,3400,3400,3400,3400,0
|
|
20231212,160600,3201805830,3400,3400,3400,3400,0
|
|
20231212,160500,3201805830,3400,3400,3400,3400,0
|
|
20231212,160400,3201805830,3400,3400,3400,3400,0
|
|
20231212,160300,3201805830,3400,3400,3400,3400,0
|
|
20231212,160200,3201805830,3400,3400,3400,3400,0
|
|
20231212,160100,3201805830,3400,3400,3400,3400,0
|
|
20231212,160000,3201805830,3400,3400,3400,3400,0
|
|
20231212,155900,3201805830,3400,3400,3400,3400,8061
|
|
20231212,155800,3201805830,3400,3400,3400,3400,0
|
|
20231212,155700,3201805830,3400,3400,3400,3400,0
|
|
20231212,155600,3201805830,3400,3400,3400,3400,0
|
|
20231212,155500,3201805830,3400,3400,3400,3400,0
|
|
20231212,155400,3201805830,3400,3400,3400,3400,0
|
|
20231212,155300,3201805830,3400,3400,3400,3400,0
|
|
20231212,155200,3201805830,3400,3400,3400,3400,0
|
|
20231212,155100,3201805830,3400,3400,3400,3400,0
|
|
20231212,155000,3201805830,3400,3400,3400,3400,0
|
|
20231212,154900,3201805830,3400,3400,3400,3400,0
|
|
20231212,154800,3201805830,3400,3400,3400,3400,0
|
|
20231212,154700,3201805830,3400,3400,3400,3400,0
|
|
20231212,154600,3201805830,3400,3400,3400,3400,0
|
|
20231212,154500,3201805830,3400,3400,3400,3400,0
|
|
20231212,154400,3201805830,3400,3400,3400,3400,0
|
|
20231212,154300,3201805830,3400,3400,3400,3400,0
|
|
20231212,154200,3201805830,3400,3400,3400,3400,0
|
|
20231212,154100,3201805830,3400,3400,3400,3400,0
|
|
20231212,154000,3201805830,3400,3400,3400,3400,0
|
|
20231212,153900,3201805830,3400,3400,3400,3400,0
|
|
20231212,153800,3201805830,3400,3400,3400,3400,0
|
|
20231212,153700,3201805830,3400,3400,3400,3400,0
|
|
20231212,153600,3201805830,3400,3400,3400,3400,0
|
|
20231212,153500,3201805830,3400,3400,3400,3400,0
|
|
20231212,153400,3201805830,3400,3400,3400,3400,0
|
|
20231212,153300,3201805830,3400,3400,3400,3400,0
|
|
20231212,153200,3201805830,3400,3400,3400,3400,0
|
|
20231212,153100,3201805830,3400,3400,3400,3400,0
|
|
20231212,153000,3201805830,3400,3400,3400,3400,8061
|
|
20231212,152900,3174398430,3380,3380,3380,3380,0
|
|
20231212,152800,3174398430,3380,3380,3380,3380,0
|
|
20231212,152700,3174398430,3380,3380,3380,3380,0
|
|
20231212,152600,3174398430,3380,3380,3380,3380,0
|
|
20231212,152500,3174398430,3380,3380,3380,3380,0
|
|
20231212,152400,3174398430,3380,3380,3380,3380,0
|
|
20231212,152300,3174398430,3380,3380,3380,3380,0
|
|
20231212,152200,3174398430,3380,3380,3380,3380,0
|
|
20231212,152100,3174398430,3380,3380,3380,3380,0
|
|
20231212,152000,3174398430,3380,3380,3380,3380,0
|
|
20231212,151900,3174398430,3380,3385,3390,3375,3977
|
|
20231212,151800,3160953600,3385,3380,3385,3380,577
|
|
20231212,151700,3159003010,3380,3385,3385,3370,13870
|
|
20231212,151600,3112173485,3385,3380,3385,3380,1385
|
|
20231212,151500,3107490260,3380,3380,3385,3380,810
|
|
20231212,151400,3104752410,3380,3385,3385,3380,1935
|
|
20231212,151300,3098211790,3385,3380,3385,3380,192
|
|
20231212,151200,3097561890,3385,3390,3390,3380,1889
|
|
20231212,151100,3091168450,3385,3385,3390,3380,3390
|
|
20231212,151000,3079693305,3385,3385,3385,3385,286
|
|
20231212,150900,3078725195,3390,3385,3390,3380,790
|
|
20231212,150800,3076052325,3380,3385,3385,3380,3119
|
|
20231212,150700,3065505670,3385,3390,3390,3385,338
|
|
20231212,150600,3064360725,3385,3385,3385,3385,469
|
|
20231212,150500,3062773160,3385,3385,3390,3380,3744
|
|
20231212,150400,3050113815,3390,3385,3390,3385,688
|
|
20231212,150300,3047784895,3385,3385,3385,3385,422
|
|
20231212,150200,3046356425,3380,3390,3390,3380,1545
|
|
20231212,150100,3041127580,3390,3390,3390,3390,2507
|
|
20231212,150000,3032628850,3390,3390,3390,3390,50
|
|
20231212,145900,3032459350,3390,3390,3390,3380,15873
|
|
20231212,145800,2978761110,3390,3395,3395,3390,330
|
|
20231212,145700,2977642260,3395,3395,3395,3395,272
|
|
20231212,145600,2976718820,3395,3395,3395,3390,5105
|
|
20231212,145500,2959412345,3395,3395,3395,3395,555
|
|
20231212,145400,2957528120,3400,3400,3400,3400,1
|
|
20231212,145300,2957524720,3400,3400,3400,3400,487
|
|
20231212,145200,2955868920,3400,3400,3400,3400,123
|
|
20231212,145100,2955450720,3400,3395,3400,3395,1227
|
|
20231212,145000,2951281090,3390,3395,3395,3390,2848
|
|
20231212,144900,2941613165,3400,3400,3400,3400,289
|
|
20231212,144800,2940630565,3400,3400,3400,3400,6
|
|
20231212,144700,2940610165,3400,3400,3400,3395,672
|
|
20231212,144600,2938325370,3400,3400,3400,3400,1514
|
|
20231212,144500,2933177770,3400,3400,3400,3400,0
|
|
20231212,144400,2933177770,3400,3400,3400,3400,89
|
|
20231212,144300,2932875170,3400,3400,3400,3400,688
|
|
20231212,144200,2930535970,3400,3405,3405,3400,243
|
|
20231212,144100,2929709765,3405,3405,3405,3400,63
|
|
20231212,144000,2929495535,3400,3405,3405,3400,545
|
|
20231212,143900,2927642035,3400,3405,3405,3400,230
|
|
20231212,143800,2926859865,3405,3405,3405,3400,267
|
|
20231212,143700,2925950980,3400,3400,3400,3400,266
|
|
20231212,143600,2925046580,3400,3400,3405,3400,391
|
|
20231212,143500,2923715680,3405,3400,3405,3400,1717
|
|
20231212,143400,2917877875,3410,3405,3410,3405,1966
|
|
20231212,143300,2911183500,3400,3400,3400,3400,165
|
|
20231212,143200,2910622500,3400,3405,3405,3400,4128
|
|
20231212,143100,2896566860,3405,3405,3405,3405,5328
|
|
20231212,143000,2878425020,3405,3405,3405,3405,212
|
|
20231212,142900,2877703160,3405,3405,3405,3405,1412
|
|
20231212,142800,2872895300,3405,3405,3405,3405,252
|
|
20231212,142700,2872037240,3405,3405,3405,3405,0
|
|
20231212,142600,2872037240,3405,3405,3405,3405,0
|
|
20231212,142500,2872037240,3405,3405,3405,3400,57
|
|
20231212,142400,2871843205,3400,3400,3400,3400,1527
|
|
20231212,142300,2866651405,3400,3400,3400,3400,102
|
|
20231212,142200,2866304605,3395,3395,3395,3395,2
|
|
20231212,142100,2866297815,3395,3395,3395,3395,854
|
|
20231212,142000,2863398485,3395,3400,3400,3395,1017
|
|
20231212,141900,2859945685,3400,3395,3400,3395,489
|
|
20231212,141800,2858285280,3400,3400,3400,3400,0
|
|
20231212,141700,2858285280,3400,3400,3400,3400,30
|
|
20231212,141600,2858183280,3390,3390,3390,3390,0
|
|
20231212,141500,2858183280,3390,3400,3400,3390,815
|
|
20231212,141400,2855415170,3400,3400,3400,3400,463
|
|
20231212,141300,2853840970,3400,3400,3400,3400,577
|
|
20231212,141200,2851879170,3415,3395,3415,3395,12531
|
|
20231212,141100,2809132375,3390,3390,3395,3390,3023
|
|
20231212,141000,2798881795,3385,3385,3385,3385,30
|
|
20231212,140900,2798780245,3385,3390,3390,3385,1869
|
|
20231212,140800,2792453180,3385,3385,3385,3385,0
|
|
20231212,140700,2792453180,3385,3385,3385,3385,0
|
|
20231212,140600,2792453180,3385,3385,3385,3385,6
|
|
20231212,140500,2792432870,3385,3380,3385,3380,6596
|
|
20231212,140400,2770124385,3385,3390,3390,3380,11628
|
|
20231212,140300,2730761975,3390,3390,3390,3390,1133
|
|
20231212,140200,2726921105,3385,3390,3390,3385,1363
|
|
20231212,140100,2722300700,3390,3390,3390,3390,799
|
|
20231212,140000,2719592090,3385,3385,3385,3385,579
|
|
20231212,135900,2717632175,3385,3390,3390,3385,1498
|
|
20231212,135800,2712553985,3395,3395,3395,3395,30
|
|
20231212,135700,2712452135,3395,3395,3395,3395,2947
|
|
20231212,135600,2702447070,3395,3395,3395,3395,1
|
|
20231212,135500,2702443675,3390,3390,3390,3390,552
|
|
20231212,135400,2700572395,3390,3390,3390,3390,3551
|
|
20231212,135300,2688534505,3395,3405,3405,3395,4011
|
|
20231212,135200,2674914950,3405,3400,3405,3400,1150
|
|
20231212,135100,2671004800,3400,3400,3405,3400,215
|
|
20231212,135000,2670273535,3400,3400,3400,3395,53
|
|
20231212,134900,2670093375,3400,3400,3400,3400,330
|
|
20231212,134800,2668971375,3405,3405,3405,3405,1
|
|
20231212,134700,2668967970,3395,3395,3395,3395,56
|
|
20231212,134600,2668777850,3395,3395,3395,3395,0
|
|
20231212,134500,2668777850,3395,3400,3400,3395,3082
|
|
20231212,134400,2658306550,3400,3400,3400,3400,2279
|
|
20231212,134300,2650557950,3400,3400,3400,3400,776
|
|
20231212,134200,2647919550,3405,3400,3405,3400,1650
|
|
20231212,134100,2642309300,3405,3405,3405,3405,8
|
|
20231212,134000,2642282060,3405,3400,3405,3400,15
|
|
20231212,133900,2642231010,3400,3405,3405,3400,1520
|
|
20231212,133800,2637059100,3405,3400,3405,3400,3108
|
|
20231212,133700,2626479640,3400,3400,3400,3400,1215
|
|
20231212,133600,2622348640,3400,3395,3400,3395,658
|
|
20231212,133500,2620114220,3395,3395,3395,3395,1000
|
|
20231212,133400,2616719220,3395,3395,3395,3395,16
|
|
20231212,133300,2616664900,3395,3395,3395,3395,646
|
|
20231212,133200,2614471730,3390,3390,3395,3390,1210
|
|
20231212,133100,2610369805,3390,3390,3390,3390,1
|
|
20231212,133000,2610366415,3395,3395,3395,3390,2185
|
|
20231212,132900,2602950925,3395,3395,3395,3395,15
|
|
20231212,132800,2602900000,3395,3395,3395,3395,600
|
|
20231212,132700,2600863000,3395,3395,3395,3395,0
|
|
20231212,132600,2600863000,3395,3395,3400,3395,1339
|
|
20231212,132500,2596312080,3395,3400,3400,3395,46
|
|
20231212,132400,2596155905,3400,3395,3400,3395,319
|
|
20231212,132300,2595072830,3400,3405,3405,3400,1324
|
|
20231212,132200,2590570560,3400,3405,3405,3400,304
|
|
20231212,132100,2589536795,3405,3405,3405,3405,138
|
|
20231212,132000,2589066905,3405,3405,3405,3405,71
|
|
20231212,131900,2588825150,3405,3405,3405,3405,3
|
|
20231212,131800,2588814935,3405,3400,3405,3400,405
|
|
20231212,131700,2587437880,3405,3405,3405,3405,11
|
|
20231212,131600,2587400425,3405,3405,3405,3405,100
|
|
20231212,131500,2587059925,3400,3400,3405,3400,67
|
|
20231212,131400,2586832100,3400,3400,3400,3400,0
|
|
20231212,131300,2586832100,3400,3400,3400,3400,202
|
|
20231212,131200,2586145300,3400,3400,3400,3400,400
|
|
20231212,131100,2584785300,3400,3395,3400,3395,1628
|
|
20231212,131000,2579253855,3400,3400,3400,3400,1425
|
|
20231212,130900,2574408855,3400,3400,3400,3400,18
|
|
20231212,130800,2574347655,3400,3395,3400,3395,3533
|
|
20231212,130700,2562339205,3395,3390,3395,3385,4361
|
|
20231212,130600,2547546480,3390,3385,3390,3385,1009
|
|
20231212,130500,2544131010,3385,3385,3385,3385,2501
|
|
20231212,130400,2535665125,3380,3385,3385,3380,878
|
|
20231212,130300,2532694450,3385,3385,3385,3385,70
|
|
20231212,130200,2532457500,3385,3385,3385,3385,50
|
|
20231212,130100,2532288250,3385,3385,3385,3385,200
|
|
20231212,130000,2531611250,3385,3390,3390,3385,278
|
|
20231212,125900,2530668870,3390,3390,3390,3390,2193
|
|
20231212,125800,2523234600,3390,3390,3390,3390,0
|
|
20231212,125700,2523234600,3390,3385,3390,3385,2800
|
|
20231212,125600,2513755100,3385,3380,3385,3380,1996
|
|
20231212,125500,2507001795,3380,3385,3385,3380,342
|
|
20231212,125400,2505844830,3385,3380,3385,3380,64
|
|
20231212,125300,2505628500,3380,3380,3380,3380,322
|
|
20231212,125200,2504540140,3380,3380,3385,3380,8402
|
|
20231212,125100,2476140490,3375,3380,3380,3375,263
|
|
20231212,125000,2475251555,3380,3375,3380,3375,306
|
|
20231212,124900,2474218790,3375,3375,3380,3375,402
|
|
20231212,124800,2472862035,3380,3385,3385,3380,3153
|
|
20231212,124700,2462204890,3385,3380,3385,3380,337
|
|
20231212,124600,2461065825,3385,3385,3385,3380,223
|
|
20231212,124500,2460311070,3385,3385,3385,3385,12
|
|
20231212,124400,2460270450,3385,3385,3385,3385,345
|
|
20231212,124300,2459102625,3385,3385,3385,3385,700
|
|
20231212,124200,2456733125,3380,3385,3385,3380,1552
|
|
20231212,124100,2451487360,3380,3380,3380,3380,0
|
|
20231212,124000,2451487360,3380,3380,3380,3380,694
|
|
20231212,123900,2449141640,3370,3375,3375,3370,20
|
|
20231212,123800,2449074230,3370,3380,3380,3370,2408
|
|
20231212,123700,2440958505,3370,3380,3380,3370,15125
|
|
20231212,123600,2389941995,3380,3380,3380,3380,50
|
|
20231212,123500,2389772995,3380,3385,3385,3380,1362
|
|
20231212,123400,2385165125,3385,3390,3390,3385,5
|
|
20231212,123300,2385148180,3385,3390,3390,3385,1664
|
|
20231212,123200,2379515515,3390,3390,3390,3390,2075
|
|
20231212,123100,2372481265,3395,3390,3395,3390,7
|
|
20231212,123000,2372457510,3390,3395,3395,3390,1128
|
|
20231212,122900,2368628450,3390,3390,3390,3390,7
|
|
20231212,122800,2368604720,3385,3390,3390,3385,882
|
|
20231212,122700,2365619140,3390,3395,3395,3385,398
|
|
20231212,122600,2364271220,3395,3390,3395,3390,647
|
|
20231212,122500,2362076300,3385,3395,3395,3385,5122
|
|
20231212,122400,2344730385,3395,3395,3395,3395,0
|
|
20231212,122300,2344730385,3395,3395,3395,3395,17
|
|
20231212,122200,2344672670,3395,3395,3395,3395,0
|
|
20231212,122100,2344672670,3395,3395,3395,3395,53
|
|
20231212,122000,2344492735,3400,3400,3400,3400,45
|
|
20231212,121900,2344339735,3400,3405,3405,3400,889
|
|
20231212,121800,2341314190,3405,3410,3410,3405,2451
|
|
20231212,121700,2332965090,3410,3405,3410,3405,233
|
|
20231212,121600,2332170720,3405,3410,3410,3405,553
|
|
20231212,121500,2330286730,3410,3395,3410,3395,10541
|
|
20231212,121400,2294441885,3395,3395,3395,3395,5
|
|
20231212,121300,2294424910,3395,3395,3395,3395,4
|
|
20231212,121200,2294411330,3395,3395,3395,3395,1861
|
|
20231212,121100,2288093235,3395,3395,3395,3395,0
|
|
20231212,121000,2288093235,3395,3395,3395,3395,0
|
|
20231212,120900,2288093235,3395,3400,3400,3395,220
|
|
20231212,120800,2287346185,3400,3400,3400,3400,1194
|
|
20231212,120700,2283286585,3400,3400,3400,3400,415
|
|
20231212,120600,2281875585,3400,3395,3400,3395,144
|
|
20231212,120500,2281386435,3395,3400,3400,3395,1516
|
|
20231212,120400,2276232130,3400,3400,3400,3400,1790
|
|
20231212,120300,2270146130,3400,3395,3400,3395,397
|
|
20231212,120200,2268796840,3395,3390,3395,3390,1340
|
|
20231212,120100,2264251915,3390,3390,3390,3390,452
|
|
20231212,120000,2262719635,3390,3390,3390,3390,0
|
|
20231212,115900,2262719635,3390,3390,3390,3390,1440
|
|
20231212,115800,2257838035,3390,3390,3390,3390,0
|
|
20231212,115700,2257838035,3390,3390,3390,3390,1891
|
|
20231212,115600,2251427545,3390,3390,3390,3390,739
|
|
20231212,115500,2248922335,3390,3385,3390,3385,1326
|
|
20231212,115400,2244431610,3380,3380,3385,3380,463
|
|
20231212,115300,2242865020,3380,3380,3380,3380,0
|
|
20231212,115200,2242865020,3380,3380,3380,3380,1164
|
|
20231212,115100,2238930700,3385,3380,3385,3380,707
|
|
20231212,115000,2236540435,3380,3370,3380,3370,4788
|
|
20231212,114900,2220379355,3375,3375,3375,3375,585
|
|
20231212,114800,2218404980,3375,3375,3375,3375,1032
|
|
20231212,114700,2214921980,3375,3380,3380,3375,484
|
|
20231212,114600,2213287560,3385,3380,3385,3380,291
|
|
20231212,114500,2212303940,3380,3380,3380,3380,692
|
|
20231212,114400,2209964980,3380,3380,3380,3375,1878
|
|
20231212,114300,2203617690,3380,3380,3380,3375,430
|
|
20231212,114200,2202165790,3370,3370,3370,3370,0
|
|
20231212,114100,2202165790,3370,3385,3385,3370,14847
|
|
20231212,114000,2152006615,3385,3385,3385,3385,321
|
|
20231212,113900,2150920030,3385,3385,3385,3385,632
|
|
20231212,113800,2148780710,3390,3385,3390,3385,176
|
|
20231212,113700,2148184090,3385,3385,3385,3385,1689
|
|
20231212,113600,2142466825,3390,3390,3390,3390,210
|
|
20231212,113500,2141754925,3390,3390,3390,3390,31
|
|
20231212,113400,2141649835,3390,3390,3390,3390,0
|
|
20231212,113300,2141649835,3390,3395,3395,3390,554
|
|
20231212,113200,2139771485,3390,3395,3395,3390,1601
|
|
20231212,113100,2134344090,3395,3390,3395,3390,1826
|
|
20231212,113000,2128148950,3390,3390,3390,3390,0
|
|
20231212,112900,2128148950,3390,3390,3395,3390,2559
|
|
20231212,112800,2119473890,3385,3385,3385,3380,1784
|
|
20231212,112700,2113436205,3385,3390,3390,3385,10128
|
|
20231212,112600,2079120505,3390,3390,3390,3390,264
|
|
20231212,112500,2078225545,3395,3395,3395,3395,3893
|
|
20231212,112400,2065008810,3400,3400,3410,3400,2075
|
|
20231212,112300,2057953800,3400,3405,3405,3400,8001
|
|
20231212,112200,2030750395,3400,3395,3400,3395,2012
|
|
20231212,112100,2023913215,3400,3395,3400,3395,507
|
|
20231212,112000,2022191700,3395,3395,3395,3395,1700
|
|
20231212,111900,2016420200,3400,3400,3400,3400,35
|
|
20231212,111800,2016301200,3400,3400,3400,3400,700
|
|
20231212,111700,2013921200,3405,3405,3410,3405,363
|
|
20231212,111600,2012685170,3405,3405,3405,3405,1195
|
|
20231212,111500,2008616195,3410,3410,3410,3410,1
|
|
20231212,111400,2008612785,3410,3410,3410,3410,2144
|
|
20231212,111300,2001301745,3410,3410,3410,3410,5
|
|
20231212,111200,2001284695,3410,3400,3410,3400,130
|
|
20231212,111100,2000841695,3400,3400,3400,3400,2385
|
|
20231212,111000,1992732695,3400,3395,3400,3395,2275
|
|
20231212,110900,1985000195,3395,3395,3395,3395,150
|
|
20231212,110800,1984490945,3395,3395,3395,3395,755
|
|
20231212,110700,1981927720,3395,3395,3395,3395,100
|
|
20231212,110600,1981588220,3395,3390,3395,3390,32
|
|
20231212,110500,1981479715,3390,3395,3395,3390,233
|
|
20231212,110400,1980689335,3395,3390,3395,3390,265
|
|
20231212,110300,1979790660,3395,3395,3395,3395,1437
|
|
20231212,110200,1974912045,3395,3395,3395,3395,2
|
|
20231212,110100,1974905255,3395,3400,3400,3395,1708
|
|
20231212,110000,1969106590,3400,3405,3405,3400,3740
|
|
20231212,105900,1956380635,3405,3405,3405,3405,15
|
|
20231212,105800,1956329560,3400,3410,3420,3400,9059
|
|
20231212,105700,1925403530,3400,3405,3405,3400,2100
|
|
20231212,105600,1918253530,3400,3390,3400,3390,3045
|
|
20231212,105500,1907911200,3395,3390,3395,3390,141
|
|
20231212,105400,1907433160,3395,3395,3395,3395,18
|
|
20231212,105300,1907372050,3395,3390,3395,3390,770
|
|
20231212,105200,1904760140,3395,3395,3395,3395,1139
|
|
20231212,105100,1900893235,3395,3400,3400,3395,4865
|
|
20231212,105000,1884363425,3400,3400,3400,3400,813
|
|
20231212,104900,1881599225,3400,3405,3405,3400,602
|
|
20231212,104800,1879552415,3405,3405,3405,3405,50
|
|
20231212,104700,1879382165,3405,3415,3415,3405,10602
|
|
20231212,104600,1843230775,3410,3410,3410,3410,850
|
|
20231212,104500,1840332275,3410,3410,3410,3410,35
|
|
20231212,104400,1840212925,3415,3415,3415,3415,125
|
|
20231212,104300,1839786050,3420,3420,3420,3410,1711
|
|
20231212,104200,1833938365,3420,3415,3420,3410,5609
|
|
20231212,104100,1814782615,3415,3415,3415,3410,1714
|
|
20231212,104000,1808933615,3410,3410,3410,3410,111
|
|
20231212,103900,1808555105,3410,3410,3420,3410,449
|
|
20231212,103800,1807023975,3410,3410,3415,3410,4725
|
|
20231212,103700,1790903480,3415,3415,3415,3415,0
|
|
20231212,103600,1790903480,3415,3415,3415,3415,594
|
|
20231212,103500,1788874970,3415,3420,3420,3415,802
|
|
20231212,103400,1786134880,3420,3415,3420,3415,1424
|
|
20231212,103300,1781266700,3415,3415,3415,3415,320
|
|
20231212,103200,1780173900,3420,3410,3420,3410,4253
|
|
20231212,103100,1765639875,3410,3405,3410,3405,2157
|
|
20231212,103000,1758285005,3405,3410,3410,3405,1869
|
|
20231212,102900,1751913715,3405,3405,3405,3405,2
|
|
20231212,102800,1751906905,3405,3405,3410,3405,363
|
|
20231212,102700,1750670880,3405,3400,3405,3400,1232
|
|
20231212,102600,1746476170,3405,3400,3405,3400,328
|
|
20231212,102500,1745359880,3400,3400,3400,3400,3120
|
|
20231212,102400,1734751880,3400,3400,3400,3400,294
|
|
20231212,102300,1733752280,3400,3400,3400,3400,1376
|
|
20231212,102200,1729073880,3400,3405,3405,3400,38
|
|
20231212,102100,1728944530,3405,3405,3405,3405,236
|
|
20231212,102000,1728140950,3400,3405,3405,3400,1774
|
|
20231212,101900,1722104550,3410,3410,3410,3410,91
|
|
20231212,101800,1721794240,3400,3405,3405,3400,281
|
|
20231212,101700,1720838190,3405,3405,3405,3405,408
|
|
20231212,101600,1719448950,3405,3405,3405,3405,1264
|
|
20231212,101500,1715145030,3405,3410,3410,3400,4481
|
|
20231212,101400,1699889560,3410,3410,3410,3410,2723
|
|
20231212,101300,1690604130,3410,3405,3410,3405,1249
|
|
20231212,101200,1686345085,3410,3415,3415,3410,1375
|
|
20231212,101100,1681656035,3415,3410,3415,3410,1889
|
|
20231212,101000,1675213985,3410,3400,3410,3400,2977
|
|
20231212,100900,1665072165,3400,3400,3405,3395,4102
|
|
20231212,100800,1651118075,3400,3405,3405,3400,3999
|
|
20231212,100700,1637501485,3405,3410,3410,3405,752
|
|
20231212,100600,1634940800,3400,3400,3400,3395,3068
|
|
20231212,100500,1624513285,3400,3400,3400,3400,2262
|
|
20231212,100400,1616822485,3405,3410,3410,3405,2409
|
|
20231212,100300,1608617640,3410,3395,3410,3395,7743
|
|
20231212,100200,1582283360,3395,3395,3395,3385,2827
|
|
20231212,100100,1572701095,3400,3400,3405,3400,4350
|
|
20231212,100000,1557910995,3395,3385,3395,3385,5134
|
|
20231212,095900,1540515155,3385,3385,3385,3385,1510
|
|
20231212,095800,1535403805,3385,3385,3385,3380,600
|
|
20231212,095700,1533373705,3385,3385,3390,3380,926
|
|
20231212,095600,1530239100,3380,3380,3380,3380,1815
|
|
20231212,095500,1524104400,3380,3390,3390,3380,3325
|
|
20231212,095400,1512852695,3385,3385,3390,3380,2016
|
|
20231212,095300,1506029185,3380,3370,3390,3370,5298
|
|
20231212,095200,1488124880,3370,3370,3375,3370,1172
|
|
20231212,095100,1484175195,3365,3370,3370,3365,1687
|
|
20231212,095000,1478492660,3370,3370,3370,3370,371
|
|
20231212,094900,1477242390,3370,3370,3370,3370,632
|
|
20231212,094800,1475112550,3370,3370,3370,3370,5489
|
|
20231212,094700,1456614620,3365,3365,3370,3360,11828
|
|
20231212,094600,1416814555,3355,3350,3360,3350,2225
|
|
20231212,094500,1409349005,3355,3360,3365,3345,31246
|
|
20231212,094400,1304625585,3360,3365,3370,3360,10533
|
|
20231212,094300,1269199510,3365,3370,3370,3365,2195
|
|
20231212,094200,1261812610,3365,3370,3370,3365,3561
|
|
20231212,094100,1249829395,3370,3365,3380,3365,13201
|
|
20231212,094000,1205324760,3365,3365,3365,3360,10797
|
|
20231212,093900,1169045795,3365,3370,3370,3365,5544
|
|
20231212,093800,1150389995,3370,3375,3375,3370,5196
|
|
20231212,093700,1132877755,3375,3375,3380,3370,5983
|
|
20231212,093600,1112703355,3375,3375,3375,3370,5245
|
|
20231212,093500,1095004480,3375,3380,3380,3370,3362
|
|
20231212,093400,1083660730,3380,3380,3380,3375,341
|
|
20231212,093300,1082508900,3385,3375,3385,3375,3092
|
|
20231212,093200,1072069190,3375,3375,3380,3370,6384
|
|
20231212,093100,1050541595,3375,3375,3375,3370,3145
|
|
20231212,093000,1039928220,3375,3380,3380,3375,4591
|
|
20231212,092900,1024431845,3380,3375,3380,3375,11241
|
|
20231212,092800,986473450,3380,3375,3380,3375,8157
|
|
20231212,092700,958910105,3375,3375,3375,3375,1793
|
|
20231212,092600,952858730,3380,3375,3380,3370,1788
|
|
20231212,092500,946827020,3375,3380,3380,3375,8436
|
|
20231212,092400,918353605,3380,3380,3380,3380,891
|
|
20231212,092300,915342025,3375,3380,3385,3375,1801
|
|
20231212,092200,909259515,3380,3380,3380,3375,10964
|
|
20231212,092100,872242675,3385,3385,3390,3380,3515
|
|
20231212,092000,860338440,3385,3380,3385,3380,12269
|
|
20231212,091900,818863015,3385,3390,3390,3380,9440
|
|
20231212,091800,786907580,3395,3390,3395,3390,469
|
|
20231212,091700,785316930,3390,3380,3395,3380,7286
|
|
20231212,091600,760668855,3380,3380,3390,3380,2184
|
|
20231212,091500,753280460,3385,3385,3385,3375,13523
|
|
20231212,091400,707567110,3390,3395,3405,3390,3658
|
|
20231212,091300,695156990,3375,3400,3400,3375,11638
|
|
20231212,091200,655799605,3400,3400,3405,3380,27135
|
|
20231212,091100,563916865,3400,3395,3400,3390,2929
|
|
20231212,091000,553982625,3390,3395,3395,3390,6959
|
|
20231212,090900,530381505,3395,3400,3400,3385,17353
|
|
20231212,090800,471538775,3400,3405,3405,3400,5533
|
|
20231212,090700,452721565,3405,3400,3415,3400,8120
|
|
20231212,090600,425068070,3400,3380,3425,3380,13813
|
|
20231212,090500,378160200,3380,3390,3395,3375,17358
|
|
20231212,090400,319461890,3390,3390,3395,3380,6288
|
|
20231212,090300,298161655,3400,3430,3440,3370,36939
|
|
20231212,090200,172448125,3420,3405,3465,3405,6560
|
|
20231212,090100,150038710,3420,3505,3505,3405,29129
|
|
20231212,090000,49640010,3495,3495,3515,3490,13701
|