636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,193200,76830006985,2070,2070,2070,2070,0
|
|
20231206,193100,76830006985,2070,2070,2070,2070,0
|
|
20231206,193000,76830006985,2070,2070,2070,2070,0
|
|
20231206,192900,76830006985,2070,2070,2070,2070,0
|
|
20231206,192800,76830006985,2070,2070,2070,2070,0
|
|
20231206,192700,76830006985,2070,2070,2070,2070,0
|
|
20231206,192600,76830006985,2070,2070,2070,2070,0
|
|
20231206,192500,76830006985,2070,2070,2070,2070,0
|
|
20231206,192400,76830006985,2070,2070,2070,2070,0
|
|
20231206,192300,76830006985,2070,2070,2070,2070,0
|
|
20231206,192200,76830006985,2070,2070,2070,2070,0
|
|
20231206,192100,76830006985,2070,2070,2070,2070,0
|
|
20231206,192000,76830006985,2070,2070,2070,2070,0
|
|
20231206,191900,76830006985,2070,2070,2070,2070,0
|
|
20231206,191800,76830006985,2070,2070,2070,2070,0
|
|
20231206,191700,76830006985,2070,2070,2070,2070,0
|
|
20231206,191600,76830006985,2070,2070,2070,2070,0
|
|
20231206,191500,76830006985,2070,2070,2070,2070,0
|
|
20231206,191400,76830006985,2070,2070,2070,2070,0
|
|
20231206,191300,76830006985,2070,2070,2070,2070,0
|
|
20231206,191200,76830006985,2070,2070,2070,2070,0
|
|
20231206,191100,76830006985,2070,2070,2070,2070,0
|
|
20231206,191000,76830006985,2070,2070,2070,2070,0
|
|
20231206,190900,76830006985,2070,2070,2070,2070,0
|
|
20231206,190800,76830006985,2070,2070,2070,2070,0
|
|
20231206,190700,76830006985,2070,2070,2070,2070,0
|
|
20231206,190600,76830006985,2070,2070,2070,2070,0
|
|
20231206,190500,76830006985,2070,2070,2070,2070,0
|
|
20231206,190400,76830006985,2070,2070,2070,2070,0
|
|
20231206,190300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,190200,76830006985,2070,2070,2070,2070,0
|
|
20231206,190100,76830006985,2070,2070,2070,2070,0
|
|
20231206,190000,76830006985,2070,2070,2070,2070,0
|
|
20231206,185900,76830006985,2070,2070,2070,2070,0
|
|
20231206,185800,76830006985,2070,2070,2070,2070,0
|
|
20231206,185700,76830006985,2070,2070,2070,2070,0
|
|
20231206,185600,76830006985,2070,2070,2070,2070,0
|
|
20231206,185500,76830006985,2070,2070,2070,2070,0
|
|
20231206,185400,76830006985,2070,2070,2070,2070,0
|
|
20231206,185300,76830006985,2070,2070,2070,2070,0
|
|
20231206,185200,76830006985,2070,2070,2070,2070,0
|
|
20231206,185100,76830006985,2070,2070,2070,2070,0
|
|
20231206,185000,76830006985,2070,2070,2070,2070,0
|
|
20231206,184900,76830006985,2070,2070,2070,2070,0
|
|
20231206,184800,76830006985,2070,2070,2070,2070,0
|
|
20231206,184700,76830006985,2070,2070,2070,2070,0
|
|
20231206,184600,76830006985,2070,2070,2070,2070,0
|
|
20231206,184500,76830006985,2070,2070,2070,2070,0
|
|
20231206,184400,76830006985,2070,2070,2070,2070,0
|
|
20231206,184300,76830006985,2070,2070,2070,2070,0
|
|
20231206,184200,76830006985,2070,2070,2070,2070,0
|
|
20231206,184100,76830006985,2070,2070,2070,2070,0
|
|
20231206,184000,76830006985,2070,2070,2070,2070,0
|
|
20231206,183900,76830006985,2070,2070,2070,2070,0
|
|
20231206,183800,76830006985,2070,2070,2070,2070,0
|
|
20231206,183700,76830006985,2070,2070,2070,2070,0
|
|
20231206,183600,76830006985,2070,2070,2070,2070,0
|
|
20231206,183500,76830006985,2070,2070,2070,2070,0
|
|
20231206,183400,76830006985,2070,2070,2070,2070,0
|
|
20231206,183300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,183200,76830006985,2070,2070,2070,2070,0
|
|
20231206,183100,76830006985,2070,2070,2070,2070,0
|
|
20231206,183000,76830006985,2070,2070,2070,2070,0
|
|
20231206,182900,76830006985,2070,2070,2070,2070,0
|
|
20231206,182800,76830006985,2070,2070,2070,2070,0
|
|
20231206,182700,76830006985,2070,2070,2070,2070,0
|
|
20231206,182600,76830006985,2070,2070,2070,2070,0
|
|
20231206,182500,76830006985,2070,2070,2070,2070,0
|
|
20231206,182400,76830006985,2070,2070,2070,2070,0
|
|
20231206,182300,76830006985,2070,2070,2070,2070,0
|
|
20231206,182200,76830006985,2070,2070,2070,2070,0
|
|
20231206,182100,76830006985,2070,2070,2070,2070,0
|
|
20231206,182000,76830006985,2070,2070,2070,2070,0
|
|
20231206,181900,76830006985,2070,2070,2070,2070,0
|
|
20231206,181800,76830006985,2070,2070,2070,2070,0
|
|
20231206,181700,76830006985,2070,2070,2070,2070,0
|
|
20231206,181600,76830006985,2070,2070,2070,2070,0
|
|
20231206,181500,76830006985,2070,2070,2070,2070,0
|
|
20231206,181400,76830006985,2070,2070,2070,2070,0
|
|
20231206,181300,76830006985,2070,2070,2070,2070,0
|
|
20231206,181200,76830006985,2070,2070,2070,2070,0
|
|
20231206,181100,76830006985,2070,2070,2070,2070,0
|
|
20231206,181000,76830006985,2070,2070,2070,2070,0
|
|
20231206,180900,76830006985,2070,2070,2070,2070,0
|
|
20231206,180800,76830006985,2070,2070,2070,2070,0
|
|
20231206,180700,76830006985,2070,2070,2070,2070,0
|
|
20231206,180600,76830006985,2070,2070,2070,2070,0
|
|
20231206,180500,76830006985,2070,2070,2070,2070,0
|
|
20231206,180400,76830006985,2070,2070,2070,2070,0
|
|
20231206,180300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,180200,76830006985,2070,2070,2070,2070,0
|
|
20231206,180100,76830006985,2070,2070,2070,2070,0
|
|
20231206,180000,76830006985,2070,2070,2070,2070,0
|
|
20231206,175900,76830006985,2070,2070,2070,2070,0
|
|
20231206,175800,76830006985,2070,2070,2070,2070,0
|
|
20231206,175700,76830006985,2070,2070,2070,2070,0
|
|
20231206,175600,76830006985,2070,2070,2070,2070,0
|
|
20231206,175500,76830006985,2070,2070,2070,2070,0
|
|
20231206,175400,76830006985,2070,2070,2070,2070,0
|
|
20231206,175300,76830006985,2070,2070,2070,2070,0
|
|
20231206,175200,76830006985,2070,2070,2070,2070,0
|
|
20231206,175100,76830006985,2070,2070,2070,2070,0
|
|
20231206,175000,76830006985,2070,2070,2070,2070,0
|
|
20231206,174900,76830006985,2070,2070,2070,2070,0
|
|
20231206,174800,76830006985,2070,2070,2070,2070,0
|
|
20231206,174700,76830006985,2070,2070,2070,2070,0
|
|
20231206,174600,76830006985,2070,2070,2070,2070,0
|
|
20231206,174500,76830006985,2070,2070,2070,2070,0
|
|
20231206,174400,76830006985,2070,2070,2070,2070,0
|
|
20231206,174300,76830006985,2070,2070,2070,2070,0
|
|
20231206,174200,76830006985,2070,2070,2070,2070,0
|
|
20231206,174100,76830006985,2070,2070,2070,2070,0
|
|
20231206,174000,76830006985,2070,2070,2070,2070,0
|
|
20231206,173900,76830006985,2070,2070,2070,2070,0
|
|
20231206,173800,76830006985,2070,2070,2070,2070,0
|
|
20231206,173700,76830006985,2070,2070,2070,2070,0
|
|
20231206,173600,76830006985,2070,2070,2070,2070,0
|
|
20231206,173500,76830006985,2070,2070,2070,2070,0
|
|
20231206,173400,76830006985,2070,2070,2070,2070,0
|
|
20231206,173300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,173200,76830006985,2070,2070,2070,2070,0
|
|
20231206,173100,76830006985,2070,2070,2070,2070,0
|
|
20231206,173000,76830006985,2070,2070,2070,2070,0
|
|
20231206,172900,76830006985,2070,2070,2070,2070,0
|
|
20231206,172800,76830006985,2070,2070,2070,2070,0
|
|
20231206,172700,76830006985,2070,2070,2070,2070,0
|
|
20231206,172600,76830006985,2070,2070,2070,2070,0
|
|
20231206,172500,76830006985,2070,2070,2070,2070,0
|
|
20231206,172400,76830006985,2070,2070,2070,2070,0
|
|
20231206,172300,76830006985,2070,2070,2070,2070,0
|
|
20231206,172200,76830006985,2070,2070,2070,2070,0
|
|
20231206,172100,76830006985,2070,2070,2070,2070,0
|
|
20231206,172000,76830006985,2070,2070,2070,2070,0
|
|
20231206,171900,76830006985,2070,2070,2070,2070,0
|
|
20231206,171800,76830006985,2070,2070,2070,2070,0
|
|
20231206,171700,76830006985,2070,2070,2070,2070,0
|
|
20231206,171600,76830006985,2070,2070,2070,2070,0
|
|
20231206,171500,76830006985,2070,2070,2070,2070,0
|
|
20231206,171400,76830006985,2070,2070,2070,2070,0
|
|
20231206,171300,76830006985,2070,2070,2070,2070,0
|
|
20231206,171200,76830006985,2070,2070,2070,2070,0
|
|
20231206,171100,76830006985,2070,2070,2070,2070,0
|
|
20231206,171000,76830006985,2070,2070,2070,2070,0
|
|
20231206,170900,76830006985,2070,2070,2070,2070,0
|
|
20231206,170800,76830006985,2070,2070,2070,2070,0
|
|
20231206,170700,76830006985,2070,2070,2070,2070,0
|
|
20231206,170600,76830006985,2070,2070,2070,2070,0
|
|
20231206,170500,76830006985,2070,2070,2070,2070,0
|
|
20231206,170400,76830006985,2070,2070,2070,2070,0
|
|
20231206,170300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,170200,76830006985,2070,2070,2070,2070,0
|
|
20231206,170100,76830006985,2070,2070,2070,2070,0
|
|
20231206,170000,76830006985,2070,2070,2070,2070,0
|
|
20231206,165900,76830006985,2070,2070,2070,2070,0
|
|
20231206,165800,76830006985,2070,2070,2070,2070,0
|
|
20231206,165700,76830006985,2070,2070,2070,2070,0
|
|
20231206,165600,76830006985,2070,2070,2070,2070,0
|
|
20231206,165500,76830006985,2070,2070,2070,2070,0
|
|
20231206,165400,76830006985,2070,2070,2070,2070,0
|
|
20231206,165300,76830006985,2070,2070,2070,2070,0
|
|
20231206,165200,76830006985,2070,2070,2070,2070,0
|
|
20231206,165100,76830006985,2070,2070,2070,2070,0
|
|
20231206,165000,76830006985,2070,2070,2070,2070,0
|
|
20231206,164900,76830006985,2070,2070,2070,2070,0
|
|
20231206,164800,76830006985,2070,2070,2070,2070,0
|
|
20231206,164700,76830006985,2070,2070,2070,2070,0
|
|
20231206,164600,76830006985,2070,2070,2070,2070,0
|
|
20231206,164500,76830006985,2070,2070,2070,2070,0
|
|
20231206,164400,76830006985,2070,2070,2070,2070,0
|
|
20231206,164300,76830006985,2070,2070,2070,2070,0
|
|
20231206,164200,76830006985,2070,2070,2070,2070,0
|
|
20231206,164100,76830006985,2070,2070,2070,2070,0
|
|
20231206,164000,76830006985,2070,2070,2070,2070,0
|
|
20231206,163900,76830006985,2070,2070,2070,2070,0
|
|
20231206,163800,76830006985,2070,2070,2070,2070,0
|
|
20231206,163700,76830006985,2070,2070,2070,2070,0
|
|
20231206,163600,76830006985,2070,2070,2070,2070,0
|
|
20231206,163500,76830006985,2070,2070,2070,2070,0
|
|
20231206,163400,76830006985,2070,2070,2070,2070,0
|
|
20231206,163300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,163200,76830006985,2070,2070,2070,2070,0
|
|
20231206,163100,76830006985,2070,2070,2070,2070,0
|
|
20231206,163000,76830006985,2070,2070,2070,2070,0
|
|
20231206,162900,76830006985,2070,2070,2070,2070,0
|
|
20231206,162800,76830006985,2070,2070,2070,2070,0
|
|
20231206,162700,76830006985,2070,2070,2070,2070,0
|
|
20231206,162600,76830006985,2070,2070,2070,2070,0
|
|
20231206,162500,76830006985,2070,2070,2070,2070,0
|
|
20231206,162400,76830006985,2070,2070,2070,2070,0
|
|
20231206,162300,76830006985,2070,2070,2070,2070,0
|
|
20231206,162200,76830006985,2070,2070,2070,2070,0
|
|
20231206,162100,76830006985,2070,2070,2070,2070,0
|
|
20231206,162000,76830006985,2070,2070,2070,2070,0
|
|
20231206,161900,76830006985,2070,2070,2070,2070,0
|
|
20231206,161800,76830006985,2070,2070,2070,2070,0
|
|
20231206,161700,76830006985,2070,2070,2070,2070,0
|
|
20231206,161600,76830006985,2070,2070,2070,2070,0
|
|
20231206,161500,76830006985,2070,2070,2070,2070,0
|
|
20231206,161400,76830006985,2070,2070,2070,2070,0
|
|
20231206,161300,76830006985,2070,2070,2070,2070,0
|
|
20231206,161200,76830006985,2070,2070,2070,2070,0
|
|
20231206,161100,76830006985,2070,2070,2070,2070,0
|
|
20231206,161000,76830006985,2070,2070,2070,2070,0
|
|
20231206,160900,76830006985,2070,2070,2070,2070,0
|
|
20231206,160800,76830006985,2070,2070,2070,2070,0
|
|
20231206,160700,76830006985,2070,2070,2070,2070,0
|
|
20231206,160600,76830006985,2070,2070,2070,2070,0
|
|
20231206,160500,76830006985,2070,2070,2070,2070,0
|
|
20231206,160400,76830006985,2070,2070,2070,2070,0
|
|
20231206,160300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,160200,76830006985,2070,2070,2070,2070,0
|
|
20231206,160100,76830006985,2070,2070,2070,2070,0
|
|
20231206,160000,76830006985,2070,2070,2070,2070,0
|
|
20231206,155900,76830006985,2070,2070,2070,2070,0
|
|
20231206,155800,76830006985,2070,2070,2070,2070,0
|
|
20231206,155700,76830006985,2070,2070,2070,2070,0
|
|
20231206,155600,76830006985,2070,2070,2070,2070,0
|
|
20231206,155500,76830006985,2070,2070,2070,2070,0
|
|
20231206,155400,76830006985,2070,2070,2070,2070,0
|
|
20231206,155300,76830006985,2070,2070,2070,2070,0
|
|
20231206,155200,76830006985,2070,2070,2070,2070,0
|
|
20231206,155100,76830006985,2070,2070,2070,2070,0
|
|
20231206,155000,76830006985,2070,2070,2070,2070,0
|
|
20231206,154900,76830006985,2070,2070,2070,2070,0
|
|
20231206,154800,76830006985,2070,2070,2070,2070,0
|
|
20231206,154700,76830006985,2070,2070,2070,2070,0
|
|
20231206,154600,76830006985,2070,2070,2070,2070,0
|
|
20231206,154500,76830006985,2070,2070,2070,2070,0
|
|
20231206,154400,76830006985,2070,2070,2070,2070,0
|
|
20231206,154300,76830006985,2070,2070,2070,2070,0
|
|
20231206,154200,76830006985,2070,2070,2070,2070,0
|
|
20231206,154100,76830006985,2070,2070,2070,2070,0
|
|
20231206,154000,76830006985,2070,2070,2070,2070,0
|
|
20231206,153900,76830006985,2070,2070,2070,2070,0
|
|
20231206,153800,76830006985,2070,2070,2070,2070,0
|
|
20231206,153700,76830006985,2070,2070,2070,2070,0
|
|
20231206,153600,76830006985,2070,2070,2070,2070,0
|
|
20231206,153500,76830006985,2070,2070,2070,2070,0
|
|
20231206,153400,76830006985,2070,2070,2070,2070,0
|
|
20231206,153300,76830006985,2070,2070,2070,2070,230444
|
|
20231206,153200,76830006985,2070,2070,2070,2070,0
|
|
20231206,153100,76830006985,2070,2070,2070,2070,0
|
|
20231206,153000,76830006985,2070,2070,2070,2070,230444
|
|
20231206,152900,76352987905,2070,2070,2070,2070,0
|
|
20231206,152800,76352987905,2070,2070,2070,2070,0
|
|
20231206,152700,76352987905,2070,2070,2070,2070,0
|
|
20231206,152600,76352987905,2070,2070,2070,2070,0
|
|
20231206,152500,76352987905,2070,2070,2070,2070,0
|
|
20231206,152400,76352987905,2070,2070,2070,2070,0
|
|
20231206,152300,76352987905,2070,2070,2070,2070,0
|
|
20231206,152200,76352987905,2070,2070,2070,2070,0
|
|
20231206,152100,76352987905,2070,2070,2070,2070,0
|
|
20231206,152000,76352987905,2070,2070,2070,2070,0
|
|
20231206,151900,76352987905,2070,2055,2080,2055,110622
|
|
20231206,151800,76123971935,2060,2060,2065,2055,62006
|
|
20231206,151700,75996354290,2060,2060,2065,2060,21462
|
|
20231206,151600,75952082355,2065,2060,2065,2055,54173
|
|
20231206,151500,75840345260,2065,2045,2065,2045,43245
|
|
20231206,151400,75751437365,2045,2050,2050,2040,30013
|
|
20231206,151300,75690041000,2050,2050,2055,2040,52725
|
|
20231206,151200,75581971060,2055,2055,2060,2050,70219
|
|
20231206,151100,75437619995,2055,2040,2060,2035,45189
|
|
20231206,151000,75344826555,2035,2045,2045,2035,23381
|
|
20231206,150900,75297165360,2040,2035,2045,2035,29159
|
|
20231206,150800,75237704730,2030,2035,2040,2030,54064
|
|
20231206,150700,75127835170,2035,2060,2065,2030,104928
|
|
20231206,150600,74913364935,2065,2045,2070,2040,142771
|
|
20231206,150500,74619183815,2045,2020,2045,2015,127306
|
|
20231206,150400,74360452740,2015,2010,2020,2005,97903
|
|
20231206,150300,74163236665,2010,2020,2030,2000,342995
|
|
20231206,150200,73473896280,2025,2055,2055,2020,185504
|
|
20231206,150100,73096371390,2060,2050,2060,2045,83137
|
|
20231206,150000,72925805455,2050,2040,2070,2040,109861
|
|
20231206,145900,72700462930,2045,2050,2075,2040,93007
|
|
20231206,145800,72509628345,2060,2065,2070,2035,223114
|
|
20231206,145700,72052061800,2070,2065,2075,2060,61350
|
|
20231206,145600,71925170700,2065,2105,2110,2055,216545
|
|
20231206,145500,71475246215,2105,2115,2120,2105,30565
|
|
20231206,145400,71410709790,2120,2125,2130,2115,66386
|
|
20231206,145300,71269914300,2125,2130,2135,2125,10017
|
|
20231206,145200,71248587635,2130,2140,2140,2130,16443
|
|
20231206,145100,71213563115,2130,2130,2140,2130,9249
|
|
20231206,145000,71193845315,2130,2125,2135,2125,7366
|
|
20231206,144900,71178182750,2135,2130,2135,2125,17915
|
|
20231206,144800,71140072870,2130,2130,2135,2125,19024
|
|
20231206,144700,71099575385,2130,2125,2130,2125,22421
|
|
20231206,144600,71051860285,2125,2150,2150,2125,38122
|
|
20231206,144500,70970479475,2145,2155,2155,2145,53119
|
|
20231206,144400,70856295520,2150,2150,2160,2145,63059
|
|
20231206,144300,70720509455,2150,2145,2150,2140,47642
|
|
20231206,144200,70618248190,2140,2145,2145,2140,20842
|
|
20231206,144100,70573585960,2140,2140,2145,2135,24072
|
|
20231206,144000,70522051865,2135,2130,2140,2125,22082
|
|
20231206,143900,70474874565,2125,2125,2130,2115,56787
|
|
20231206,143800,70354435720,2125,2125,2130,2125,6035
|
|
20231206,143700,70341602005,2125,2135,2135,2125,26303
|
|
20231206,143600,70285532965,2135,2140,2145,2135,18838
|
|
20231206,143500,70245264580,2135,2145,2145,2135,10741
|
|
20231206,143400,70222303565,2145,2140,2145,2140,4352
|
|
20231206,143300,70212987980,2140,2140,2145,2140,9382
|
|
20231206,143200,70192900400,2140,2135,2145,2135,12543
|
|
20231206,143100,70166052195,2135,2140,2140,2130,21626
|
|
20231206,143000,70119865260,2135,2125,2135,2125,6959
|
|
20231206,142900,70105034400,2125,2130,2135,2125,28423
|
|
20231206,142800,70044579000,2130,2140,2145,2125,27106
|
|
20231206,142700,69986774775,2140,2155,2155,2140,33040
|
|
20231206,142600,69915892185,2155,2150,2155,2150,29837
|
|
20231206,142500,69851742625,2145,2155,2160,2145,45316
|
|
20231206,142400,69754204600,2160,2155,2165,2155,83270
|
|
20231206,142300,69574297550,2160,2155,2165,2155,33908
|
|
20231206,142200,69501068705,2160,2145,2160,2145,40373
|
|
20231206,142100,69414130965,2150,2145,2150,2140,19901
|
|
20231206,142000,69371375475,2150,2140,2150,2135,28357
|
|
20231206,141900,69310593395,2140,2135,2140,2135,9644
|
|
20231206,141800,69289989165,2135,2125,2135,2125,12329
|
|
20231206,141700,69263718950,2130,2130,2140,2125,5735
|
|
20231206,141600,69251497785,2130,2120,2130,2115,21208
|
|
20231206,141500,69206510555,2120,2140,2145,2115,48749
|
|
20231206,141400,69102856515,2140,2150,2150,2140,9232
|
|
20231206,141300,69083059340,2150,2150,2155,2145,14065
|
|
20231206,141200,69052858255,2145,2155,2160,2145,21443
|
|
20231206,141100,69006691225,2155,2150,2160,2140,36621
|
|
20231206,141000,68927878185,2150,2160,2160,2145,54702
|
|
20231206,140900,68810027335,2160,2155,2165,2150,109553
|
|
20231206,140800,68573761095,2155,2150,2160,2145,146321
|
|
20231206,140700,68258364780,2150,2135,2150,2135,44954
|
|
20231206,140600,68162079105,2140,2135,2140,2125,27618
|
|
20231206,140500,68103126455,2130,2110,2135,2110,23252
|
|
20231206,140400,68053669730,2120,2120,2120,2110,23842
|
|
20231206,140300,68003313605,2120,2125,2125,2120,2086
|
|
20231206,140200,67998887975,2125,2125,2125,2120,5252
|
|
20231206,140100,67987737825,2120,2125,2125,2120,8913
|
|
20231206,140000,67968840905,2120,2125,2125,2120,10918
|
|
20231206,135900,67945691955,2125,2120,2125,2120,9306
|
|
20231206,135800,67925961345,2120,2125,2130,2120,16666
|
|
20231206,135700,67890576915,2130,2130,2135,2125,11037
|
|
20231206,135600,67867073275,2130,2135,2140,2130,7917
|
|
20231206,135500,67850192560,2140,2135,2140,2130,18353
|
|
20231206,135400,67810992120,2135,2120,2135,2115,20029
|
|
20231206,135300,67768377590,2120,2115,2120,2115,15995
|
|
20231206,135200,67734530625,2115,2115,2120,2110,15684
|
|
20231206,135100,67701401885,2115,2115,2120,2110,17793
|
|
20231206,135000,67663794225,2115,2120,2120,2115,10927
|
|
20231206,134900,67640662035,2115,2120,2125,2110,13729
|
|
20231206,134800,67611621320,2120,2120,2125,2115,15889
|
|
20231206,134700,67577949710,2120,2120,2120,2115,7147
|
|
20231206,134600,67562798770,2120,2120,2125,2115,6126
|
|
20231206,134500,67549815920,2120,2125,2130,2120,12805
|
|
20231206,134400,67522623160,2125,2135,2135,2125,1693
|
|
20231206,134300,67519016190,2140,2110,2140,2110,23605
|
|
20231206,134200,67468925750,2115,2130,2130,2110,17490
|
|
20231206,134100,67431871870,2130,2130,2140,2125,15497
|
|
20231206,134000,67398856390,2130,2130,2140,2130,17366
|
|
20231206,133900,67361834275,2135,2140,2140,2130,35529
|
|
20231206,133800,67285856815,2135,2135,2140,2130,9775
|
|
20231206,133700,67264984855,2130,2130,2135,2130,8832
|
|
20231206,133600,67246131150,2135,2125,2135,2120,35237
|
|
20231206,133500,67171136885,2125,2135,2135,2125,25287
|
|
20231206,133400,67117310260,2135,2125,2135,2125,40076
|
|
20231206,133300,67031851880,2130,2120,2130,2120,19244
|
|
20231206,133200,66990916940,2125,2105,2130,2100,44267
|
|
20231206,133100,66897460855,2105,2105,2110,2105,9779
|
|
20231206,133000,66876871415,2110,2105,2110,2105,13166
|
|
20231206,132900,66849127705,2105,2105,2120,2105,8094
|
|
20231206,132800,66832056445,2105,2105,2110,2100,28221
|
|
20231206,132700,66772703420,2110,2115,2120,2105,19685
|
|
20231206,132600,66731224935,2120,2125,2125,2105,31714
|
|
20231206,132500,66664195685,2125,2130,2135,2120,25398
|
|
20231206,132400,66610153120,2130,2125,2130,2120,10147
|
|
20231206,132300,66588608760,2125,2110,2125,2105,55651
|
|
20231206,132200,66471099580,2110,2125,2125,2110,24520
|
|
20231206,132100,66419300550,2125,2125,2130,2115,19943
|
|
20231206,132000,66376994270,2130,2125,2130,2120,20826
|
|
20231206,131900,66332774565,2125,2140,2140,2125,30410
|
|
20231206,131800,66267861415,2140,2145,2145,2140,17949
|
|
20231206,131700,66229432300,2145,2150,2150,2140,23828
|
|
20231206,131600,66178320215,2150,2150,2155,2150,17148
|
|
20231206,131500,66141442700,2150,2160,2160,2150,10788
|
|
20231206,131400,66118222360,2160,2155,2160,2150,7314
|
|
20231206,131300,66102456060,2150,2155,2155,2150,6960
|
|
20231206,131200,66087473685,2155,2150,2160,2150,17827
|
|
20231206,131100,66049090205,2150,2150,2155,2150,29876
|
|
20231206,131000,65984840495,2155,2160,2165,2150,40082
|
|
20231206,130900,65898418395,2165,2165,2165,2155,34545
|
|
20231206,130800,65823774315,2165,2160,2170,2155,72445
|
|
20231206,130700,65667101490,2155,2155,2165,2150,84206
|
|
20231206,130600,65485362285,2150,2150,2155,2140,53713
|
|
20231206,130500,65369987375,2145,2135,2150,2130,26100
|
|
20231206,130400,65314130845,2130,2135,2135,2130,4559
|
|
20231206,130300,65304408210,2130,2135,2145,2130,49430
|
|
20231206,130200,65198686845,2130,2110,2135,2105,28655
|
|
20231206,130100,65137936350,2110,2110,2115,2105,19970
|
|
20231206,130000,65095799260,2110,2115,2115,2110,22278
|
|
20231206,125900,65048741030,2115,2120,2120,2115,15307
|
|
20231206,125800,65016362105,2120,2115,2120,2115,9613
|
|
20231206,125700,64996009095,2120,2110,2120,2105,8204
|
|
20231206,125600,64978664780,2110,2105,2115,2105,27350
|
|
20231206,125500,64921046780,2105,2105,2110,2100,14663
|
|
20231206,125400,64890173765,2105,2120,2120,2105,29927
|
|
20231206,125300,64827007530,2125,2120,2125,2115,17653
|
|
20231206,125200,64789587350,2120,2120,2125,2115,18542
|
|
20231206,125100,64750236890,2120,2115,2125,2110,14379
|
|
20231206,125000,64719786670,2115,2110,2115,2105,11699
|
|
20231206,124900,64695129655,2110,2110,2115,2100,73917
|
|
20231206,124800,64539571765,2110,2115,2120,2110,20048
|
|
20231206,124700,64497211610,2120,2105,2120,2105,30427
|
|
20231206,124600,64432891880,2110,2120,2120,2100,116042
|
|
20231206,124500,64188365375,2120,2130,2135,2120,26488
|
|
20231206,124400,64132110150,2135,2150,2155,2130,25562
|
|
20231206,124300,64077330775,2150,2145,2160,2145,45425
|
|
20231206,124200,63979606785,2145,2140,2150,2140,17919
|
|
20231206,124100,63941165415,2145,2140,2150,2140,21003
|
|
20231206,124000,63896135775,2145,2145,2155,2140,30078
|
|
20231206,123900,63831563085,2145,2130,2145,2130,29739
|
|
20231206,123800,63767902830,2135,2130,2140,2120,35024
|
|
20231206,123700,63693385465,2130,2115,2130,2115,26526
|
|
20231206,123600,63637211865,2115,2130,2135,2115,48945
|
|
20231206,123500,63533242755,2125,2135,2140,2125,75141
|
|
20231206,123400,63373216340,2135,2145,2145,2135,28077
|
|
20231206,123300,63313169060,2145,2155,2155,2145,14278
|
|
20231206,123200,63282512725,2145,2150,2155,2145,4146
|
|
20231206,123100,63273603840,2155,2145,2155,2140,12894
|
|
20231206,123000,63245912760,2150,2150,2155,2145,12130
|
|
20231206,122900,63219840915,2145,2145,2150,2145,15389
|
|
20231206,122800,63186816880,2145,2155,2155,2145,23817
|
|
20231206,122700,63135614520,2155,2155,2155,2150,8176
|
|
20231206,122600,63118012045,2155,2160,2160,2150,11338
|
|
20231206,122500,63093566360,2150,2160,2160,2150,22284
|
|
20231206,122400,63045543510,2160,2140,2160,2140,38008
|
|
20231206,122300,62963879905,2140,2145,2150,2140,24733
|
|
20231206,122200,62910915500,2145,2145,2150,2145,18820
|
|
20231206,122100,62870544440,2145,2150,2155,2140,42437
|
|
20231206,122000,62779401995,2150,2160,2160,2150,7573
|
|
20231206,121900,62763082310,2155,2170,2170,2155,17693
|
|
20231206,121800,62724848210,2170,2170,2175,2170,11334
|
|
20231206,121700,62700230980,2175,2180,2180,2170,45940
|
|
20231206,121600,62600380425,2175,2165,2180,2160,68252
|
|
20231206,121500,62452250840,2160,2165,2165,2150,19269
|
|
20231206,121400,62410670435,2160,2165,2170,2155,15131
|
|
20231206,121300,62377942240,2155,2145,2160,2140,26682
|
|
20231206,121200,62320593620,2145,2150,2150,2145,12352
|
|
20231206,121100,62294094200,2150,2155,2155,2140,9748
|
|
20231206,121000,62273207055,2140,2135,2155,2135,16324
|
|
20231206,120900,62238154865,2140,2135,2155,2135,21964
|
|
20231206,120800,62191195160,2135,2135,2140,2130,42872
|
|
20231206,120700,62099714795,2135,2155,2155,2135,67065
|
|
20231206,120600,61956023235,2155,2160,2160,2150,27639
|
|
20231206,120500,61896542905,2160,2165,2165,2155,9822
|
|
20231206,120400,61875335640,2165,2170,2170,2160,14409
|
|
20231206,120300,61844176595,2165,2160,2170,2155,20315
|
|
20231206,120200,61800213035,2160,2155,2160,2155,12686
|
|
20231206,120100,61772838740,2160,2160,2165,2155,16367
|
|
20231206,120000,61737555080,2160,2160,2160,2150,17414
|
|
20231206,115900,61700061320,2160,2160,2165,2155,5928
|
|
20231206,115800,61687254765,2165,2155,2165,2150,40316
|
|
20231206,115700,61600453515,2155,2165,2165,2155,46999
|
|
20231206,115600,61498967010,2160,2170,2170,2160,21805
|
|
20231206,115500,61451796845,2170,2170,2170,2165,28644
|
|
20231206,115400,61389754395,2165,2175,2175,2165,20111
|
|
20231206,115300,61346095120,2170,2175,2175,2170,12217
|
|
20231206,115200,61319563635,2170,2180,2180,2170,12307
|
|
20231206,115100,61292834220,2175,2190,2190,2175,34712
|
|
20231206,115000,61217089355,2185,2180,2190,2175,58660
|
|
20231206,114900,61089166435,2175,2155,2190,2155,46422
|
|
20231206,114800,60988211110,2160,2160,2160,2150,59377
|
|
20231206,114700,60860467065,2160,2165,2170,2160,69961
|
|
20231206,114600,60709302280,2165,2165,2170,2160,19226
|
|
20231206,114500,60667682135,2160,2170,2175,2160,44263
|
|
20231206,114400,60571759725,2170,2175,2180,2170,28576
|
|
20231206,114300,60509652730,2180,2170,2180,2170,14778
|
|
20231206,114200,60477510800,2175,2175,2180,2170,20665
|
|
20231206,114100,60432596980,2175,2175,2180,2170,22631
|
|
20231206,114000,60383364545,2180,2195,2200,2170,34382
|
|
20231206,113900,60308349095,2195,2205,2210,2195,90816
|
|
20231206,113800,60108200280,2205,2180,2210,2180,87276
|
|
20231206,113700,59916436205,2185,2175,2185,2175,26930
|
|
20231206,113600,59857776950,2180,2170,2180,2170,36267
|
|
20231206,113500,59778968115,2175,2175,2180,2170,39642
|
|
20231206,113400,59692686265,2180,2170,2180,2160,39248
|
|
20231206,113300,59607624940,2155,2180,2185,2155,46295
|
|
20231206,113200,59507244205,2180,2185,2190,2165,23665
|
|
20231206,113100,59455583135,2190,2165,2190,2155,66649
|
|
20231206,113000,59310541560,2160,2180,2185,2160,47691
|
|
20231206,112900,59207211935,2180,2185,2185,2165,50323
|
|
20231206,112800,59097917735,2185,2200,2205,2170,129077
|
|
20231206,112700,58816002935,2205,2190,2225,2185,257523
|
|
20231206,112600,58247484080,2185,2185,2195,2175,85299
|
|
20231206,112500,58060799000,2180,2150,2185,2150,98883
|
|
20231206,112400,57845800945,2150,2150,2155,2150,9206
|
|
20231206,112300,57825998445,2150,2155,2160,2150,16400
|
|
20231206,112200,57790669310,2155,2165,2165,2155,9581
|
|
20231206,112100,57769997990,2165,2165,2170,2155,59079
|
|
20231206,112000,57642136065,2160,2155,2160,2145,30048
|
|
20231206,111900,57577443930,2150,2160,2160,2140,55401
|
|
20231206,111800,57458408790,2155,2150,2160,2150,29615
|
|
20231206,111700,57394673975,2155,2160,2165,2150,58412
|
|
20231206,111600,57268674815,2155,2180,2180,2150,123919
|
|
20231206,111500,57001225950,2180,2175,2190,2175,53703
|
|
20231206,111400,56884072460,2175,2185,2185,2175,37221
|
|
20231206,111300,56803067080,2180,2180,2200,2175,74963
|
|
20231206,111200,56639317660,2180,2205,2210,2180,134111
|
|
20231206,111100,56344935855,2205,2220,2220,2190,227642
|
|
20231206,111000,55842821415,2215,2215,2220,2185,336258
|
|
20231206,110900,55100112645,2215,2175,2215,2170,482068
|
|
20231206,110800,54042890935,2175,2145,2175,2135,138289
|
|
20231206,110700,53744124020,2140,2155,2160,2140,79723
|
|
20231206,110600,53572747245,2155,2150,2160,2145,69874
|
|
20231206,110500,53422116870,2150,2140,2150,2125,27760
|
|
20231206,110400,53362583220,2145,2155,2155,2120,79256
|
|
20231206,110300,53192835605,2150,2155,2165,2150,94762
|
|
20231206,110200,52988289160,2150,2145,2155,2135,72422
|
|
20231206,110100,52832912755,2145,2125,2145,2120,32882
|
|
20231206,110000,52762812135,2120,2130,2135,2120,16818
|
|
20231206,105900,52727038290,2120,2140,2140,2120,53874
|
|
20231206,105800,52612563860,2145,2165,2170,2115,112296
|
|
20231206,105700,52371682085,2160,2125,2170,2120,201473
|
|
20231206,105600,51937908040,2120,2100,2125,2100,33363
|
|
20231206,105500,51867312740,2100,2100,2105,2090,35197
|
|
20231206,105400,51793615215,2095,2105,2110,2095,34835
|
|
20231206,105300,51720442045,2100,2110,2115,2100,58695
|
|
20231206,105200,51596757540,2115,2115,2130,2110,42299
|
|
20231206,105100,51507196270,2130,2110,2130,2105,27380
|
|
20231206,105000,51449249685,2110,2095,2115,2095,43064
|
|
20231206,104900,51358720485,2095,2095,2100,2080,53637
|
|
20231206,104800,51246625320,2095,2100,2110,2085,102158
|
|
20231206,104700,51032491365,2100,2115,2120,2100,54813
|
|
20231206,104600,50916762390,2110,2135,2135,2105,77887
|
|
20231206,104500,50752018220,2135,2125,2140,2115,44181
|
|
20231206,104400,50657820135,2125,2140,2165,2115,104726
|
|
20231206,104300,50433793010,2145,2165,2170,2100,265349
|
|
20231206,104200,49865142025,2165,2145,2175,2140,285220
|
|
20231206,104100,49248636225,2145,2110,2150,2105,187192
|
|
20231206,104000,48849046665,2105,2110,2130,2100,181979
|
|
20231206,103900,48464534135,2100,2095,2110,2095,105691
|
|
20231206,103800,48242598770,2100,2095,2100,2090,63510
|
|
20231206,103700,48109530905,2090,2090,2095,2085,79450
|
|
20231206,103600,47943159075,2090,2085,2100,2080,104154
|
|
20231206,103500,47725351745,2080,2070,2085,2070,33365
|
|
20231206,103400,47655952430,2070,2070,2080,2065,34833
|
|
20231206,103300,47583819610,2070,2085,2085,2070,38555
|
|
20231206,103200,47503673930,2085,2070,2085,2065,75520
|
|
20231206,103100,47346789880,2070,2060,2070,2055,27021
|
|
20231206,103000,47291092520,2055,2070,2075,2055,45525
|
|
20231206,102900,47197137405,2070,2070,2075,2065,55982
|
|
20231206,102800,47081313845,2065,2060,2075,2055,68313
|
|
20231206,102700,46939960075,2060,2050,2080,2040,129693
|
|
20231206,102600,46672970085,2045,2035,2050,2025,112497
|
|
20231206,102500,46444221630,2035,2045,2055,2030,161172
|
|
20231206,102400,46115463465,2035,2055,2060,2035,143625
|
|
20231206,102300,45821327040,2060,2065,2090,2050,155849
|
|
20231206,102200,45498541850,2065,2055,2065,2050,186003
|
|
20231206,102100,45116062800,2060,2080,2085,2055,196949
|
|
20231206,102000,44708569575,2075,2105,2110,2065,333705
|
|
20231206,101900,44012959250,2105,2130,2130,2105,90434
|
|
20231206,101800,43821650160,2125,2135,2140,2115,177645
|
|
20231206,101700,43444413930,2135,2145,2150,2135,72452
|
|
20231206,101600,43289314005,2150,2150,2150,2145,28120
|
|
20231206,101500,43228926900,2150,2155,2160,2145,39217
|
|
20231206,101400,43144479795,2155,2155,2160,2150,22464
|
|
20231206,101300,43096110655,2165,2165,2170,2150,92663
|
|
20231206,101200,42895596330,2165,2140,2165,2135,46251
|
|
20231206,101100,42796064185,2140,2135,2145,2130,107987
|
|
20231206,101000,42565356600,2135,2145,2150,2135,130950
|
|
20231206,100900,42285241280,2150,2175,2180,2145,122738
|
|
20231206,100800,42019881260,2175,2190,2190,2170,63229
|
|
20231206,100700,41882302160,2190,2185,2195,2185,34295
|
|
20231206,100600,41807254530,2185,2190,2195,2185,37200
|
|
20231206,100500,41725746435,2190,2185,2190,2180,26983
|
|
20231206,100400,41666760500,2180,2180,2180,2170,20831
|
|
20231206,100300,41621420035,2180,2175,2180,2170,42329
|
|
20231206,100200,41529395050,2175,2180,2185,2170,48973
|
|
20231206,100100,41422796660,2185,2175,2195,2170,56924
|
|
20231206,100000,41299026275,2175,2200,2200,2175,88909
|
|
20231206,095900,41104582110,2200,2195,2210,2185,37103
|
|
20231206,095800,41023117655,2190,2235,2240,2185,248368
|
|
20231206,095700,40472185655,2235,2205,2235,2205,216323
|
|
20231206,095600,39991556795,2210,2190,2210,2185,139079
|
|
20231206,095500,39685516340,2190,2170,2190,2170,49105
|
|
20231206,095400,39578688590,2175,2170,2180,2170,31115
|
|
20231206,095300,39511073225,2175,2180,2180,2170,63673
|
|
20231206,095200,39372669885,2175,2195,2195,2175,78644
|
|
20231206,095100,39200955500,2185,2200,2200,2185,93382
|
|
20231206,095000,38996029535,2200,2195,2200,2175,111502
|
|
20231206,094900,38751225365,2200,2175,2200,2170,72279
|
|
20231206,094800,38593272970,2175,2175,2180,2170,46202
|
|
20231206,094700,38492812170,2170,2165,2180,2165,46735
|
|
20231206,094600,38391441400,2165,2185,2185,2165,61533
|
|
20231206,094500,38257672115,2180,2185,2190,2180,38968
|
|
20231206,094400,38172585120,2180,2175,2190,2170,49237
|
|
20231206,094300,38065048895,2170,2190,2190,2155,102027
|
|
20231206,094200,37844263015,2170,2200,2200,2170,95337
|
|
20231206,094100,37635467280,2200,2210,2210,2195,65544
|
|
20231206,094000,37491411625,2210,2210,2210,2180,123273
|
|
20231206,093900,37220358375,2205,2225,2230,2205,210301
|
|
20231206,093800,36753993700,2225,2200,2230,2195,193003
|
|
20231206,093700,36327335495,2200,2180,2205,2175,128276
|
|
20231206,093600,36046304805,2175,2175,2180,2170,67083
|
|
20231206,093500,35900506095,2180,2165,2180,2160,80395
|
|
20231206,093400,35725792590,2160,2185,2190,2155,123410
|
|
20231206,093300,35458253325,2185,2200,2215,2180,355753
|
|
20231206,093200,34675462635,2200,2175,2200,2170,300720
|
|
20231206,093100,34018876920,2175,2135,2175,2130,244118
|
|
20231206,093000,33492854480,2140,2125,2145,2125,144544
|
|
20231206,092900,33183810745,2125,2115,2140,2115,239579
|
|
20231206,092800,32674075465,2115,2130,2130,2105,351386
|
|
20231206,092700,31931686650,2125,2150,2155,2120,344710
|
|
20231206,092600,31196483935,2155,2170,2170,2145,239446
|
|
20231206,092500,30680726360,2165,2160,2180,2155,206558
|
|
20231206,092400,30233184740,2160,2205,2210,2155,429600
|
|
20231206,092300,29297004715,2210,2230,2235,2200,173994
|
|
20231206,092200,28911909615,2220,2235,2240,2220,89456
|
|
20231206,092100,28712219765,2235,2225,2235,2220,109395
|
|
20231206,092000,28468643420,2225,2235,2235,2205,237010
|
|
20231206,091900,27943567055,2230,2255,2255,2230,135589
|
|
20231206,091800,27639576720,2250,2255,2265,2250,146043
|
|
20231206,091700,27310295840,2250,2280,2290,2240,418214
|
|
20231206,091600,26359090385,2275,2240,2280,2235,509931
|
|
20231206,091500,25206176015,2240,2205,2245,2200,315654
|
|
20231206,091400,24504361695,2205,2210,2220,2195,292219
|
|
20231206,091300,23860517860,2205,2220,2235,2205,283744
|
|
20231206,091200,23230562385,2220,2255,2260,2220,528525
|
|
20231206,091100,22048649150,2255,2240,2260,2225,423682
|
|
20231206,091000,21099655775,2240,2270,2280,2240,553502
|
|
20231206,090900,19850807050,2275,2320,2330,2260,675511
|
|
20231206,090800,18302018005,2325,2300,2325,2300,430119
|
|
20231206,090700,17306511495,2305,2340,2340,2285,784228
|
|
20231206,090600,15490191795,2340,2290,2340,2280,966112
|
|
20231206,090500,13261222905,2285,2235,2300,2230,1252683
|
|
20231206,090400,10413067050,2235,2210,2250,2195,1280170
|
|
20231206,090300,7560706595,2210,2175,2225,2130,1306600
|
|
20231206,090200,4689179205,2175,2140,2245,2130,2167132
|
|
20231206,090100,0,1898,1898,1898,1898,0
|
|
20231206,090000,0,1898,1898,1898,1898,0
|