635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,193200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,193100,49474028345,2050,2050,2050,2050,0
|
|
20231207,193000,49474028345,2050,2050,2050,2050,0
|
|
20231207,192900,49474028345,2050,2050,2050,2050,0
|
|
20231207,192800,49474028345,2050,2050,2050,2050,0
|
|
20231207,192700,49474028345,2050,2050,2050,2050,0
|
|
20231207,192600,49474028345,2050,2050,2050,2050,0
|
|
20231207,192500,49474028345,2050,2050,2050,2050,0
|
|
20231207,192400,49474028345,2050,2050,2050,2050,0
|
|
20231207,192300,49474028345,2050,2050,2050,2050,0
|
|
20231207,192200,49474028345,2050,2050,2050,2050,0
|
|
20231207,192100,49474028345,2050,2050,2050,2050,0
|
|
20231207,192000,49474028345,2050,2050,2050,2050,0
|
|
20231207,191900,49474028345,2050,2050,2050,2050,0
|
|
20231207,191800,49474028345,2050,2050,2050,2050,0
|
|
20231207,191700,49474028345,2050,2050,2050,2050,0
|
|
20231207,191600,49474028345,2050,2050,2050,2050,0
|
|
20231207,191500,49474028345,2050,2050,2050,2050,0
|
|
20231207,191400,49474028345,2050,2050,2050,2050,0
|
|
20231207,191300,49474028345,2050,2050,2050,2050,0
|
|
20231207,191200,49474028345,2050,2050,2050,2050,0
|
|
20231207,191100,49474028345,2050,2050,2050,2050,0
|
|
20231207,191000,49474028345,2050,2050,2050,2050,0
|
|
20231207,190900,49474028345,2050,2050,2050,2050,0
|
|
20231207,190800,49474028345,2050,2050,2050,2050,0
|
|
20231207,190700,49474028345,2050,2050,2050,2050,0
|
|
20231207,190600,49474028345,2050,2050,2050,2050,0
|
|
20231207,190500,49474028345,2050,2050,2050,2050,0
|
|
20231207,190400,49474028345,2050,2050,2050,2050,0
|
|
20231207,190300,49474028345,2050,2050,2050,2050,0
|
|
20231207,190200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,190100,49474028345,2050,2050,2050,2050,0
|
|
20231207,190000,49474028345,2050,2050,2050,2050,0
|
|
20231207,185900,49474028345,2050,2050,2050,2050,0
|
|
20231207,185800,49474028345,2050,2050,2050,2050,0
|
|
20231207,185700,49474028345,2050,2050,2050,2050,0
|
|
20231207,185600,49474028345,2050,2050,2050,2050,0
|
|
20231207,185500,49474028345,2050,2050,2050,2050,0
|
|
20231207,185400,49474028345,2050,2050,2050,2050,0
|
|
20231207,185300,49474028345,2050,2050,2050,2050,0
|
|
20231207,185200,49474028345,2050,2050,2050,2050,0
|
|
20231207,185100,49474028345,2050,2050,2050,2050,0
|
|
20231207,185000,49474028345,2050,2050,2050,2050,0
|
|
20231207,184900,49474028345,2050,2050,2050,2050,0
|
|
20231207,184800,49474028345,2050,2050,2050,2050,0
|
|
20231207,184700,49474028345,2050,2050,2050,2050,0
|
|
20231207,184600,49474028345,2050,2050,2050,2050,0
|
|
20231207,184500,49474028345,2050,2050,2050,2050,0
|
|
20231207,184400,49474028345,2050,2050,2050,2050,0
|
|
20231207,184300,49474028345,2050,2050,2050,2050,0
|
|
20231207,184200,49474028345,2050,2050,2050,2050,0
|
|
20231207,184100,49474028345,2050,2050,2050,2050,0
|
|
20231207,184000,49474028345,2050,2050,2050,2050,0
|
|
20231207,183900,49474028345,2050,2050,2050,2050,0
|
|
20231207,183800,49474028345,2050,2050,2050,2050,0
|
|
20231207,183700,49474028345,2050,2050,2050,2050,0
|
|
20231207,183600,49474028345,2050,2050,2050,2050,0
|
|
20231207,183500,49474028345,2050,2050,2050,2050,0
|
|
20231207,183400,49474028345,2050,2050,2050,2050,0
|
|
20231207,183300,49474028345,2050,2050,2050,2050,0
|
|
20231207,183200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,183100,49474028345,2050,2050,2050,2050,0
|
|
20231207,183000,49474028345,2050,2050,2050,2050,0
|
|
20231207,182900,49474028345,2050,2050,2050,2050,0
|
|
20231207,182800,49474028345,2050,2050,2050,2050,0
|
|
20231207,182700,49474028345,2050,2050,2050,2050,0
|
|
20231207,182600,49474028345,2050,2050,2050,2050,0
|
|
20231207,182500,49474028345,2050,2050,2050,2050,0
|
|
20231207,182400,49474028345,2050,2050,2050,2050,0
|
|
20231207,182300,49474028345,2050,2050,2050,2050,0
|
|
20231207,182200,49474028345,2050,2050,2050,2050,0
|
|
20231207,182100,49474028345,2050,2050,2050,2050,0
|
|
20231207,182000,49474028345,2050,2050,2050,2050,0
|
|
20231207,181900,49474028345,2050,2050,2050,2050,0
|
|
20231207,181800,49474028345,2050,2050,2050,2050,0
|
|
20231207,181700,49474028345,2050,2050,2050,2050,0
|
|
20231207,181600,49474028345,2050,2050,2050,2050,0
|
|
20231207,181500,49474028345,2050,2050,2050,2050,0
|
|
20231207,181400,49474028345,2050,2050,2050,2050,0
|
|
20231207,181300,49474028345,2050,2050,2050,2050,0
|
|
20231207,181200,49474028345,2050,2050,2050,2050,0
|
|
20231207,181100,49474028345,2050,2050,2050,2050,0
|
|
20231207,181000,49474028345,2050,2050,2050,2050,0
|
|
20231207,180900,49474028345,2050,2050,2050,2050,0
|
|
20231207,180800,49474028345,2050,2050,2050,2050,0
|
|
20231207,180700,49474028345,2050,2050,2050,2050,0
|
|
20231207,180600,49474028345,2050,2050,2050,2050,0
|
|
20231207,180500,49474028345,2050,2050,2050,2050,0
|
|
20231207,180400,49474028345,2050,2050,2050,2050,0
|
|
20231207,180300,49474028345,2050,2050,2050,2050,0
|
|
20231207,180200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,180100,49474028345,2050,2050,2050,2050,0
|
|
20231207,180000,49474028345,2050,2050,2050,2050,0
|
|
20231207,175900,49474028345,2050,2050,2050,2050,0
|
|
20231207,175800,49474028345,2050,2050,2050,2050,0
|
|
20231207,175700,49474028345,2050,2050,2050,2050,0
|
|
20231207,175600,49474028345,2050,2050,2050,2050,0
|
|
20231207,175500,49474028345,2050,2050,2050,2050,0
|
|
20231207,175400,49474028345,2050,2050,2050,2050,0
|
|
20231207,175300,49474028345,2050,2050,2050,2050,0
|
|
20231207,175200,49474028345,2050,2050,2050,2050,0
|
|
20231207,175100,49474028345,2050,2050,2050,2050,0
|
|
20231207,175000,49474028345,2050,2050,2050,2050,0
|
|
20231207,174900,49474028345,2050,2050,2050,2050,0
|
|
20231207,174800,49474028345,2050,2050,2050,2050,0
|
|
20231207,174700,49474028345,2050,2050,2050,2050,0
|
|
20231207,174600,49474028345,2050,2050,2050,2050,0
|
|
20231207,174500,49474028345,2050,2050,2050,2050,0
|
|
20231207,174400,49474028345,2050,2050,2050,2050,0
|
|
20231207,174300,49474028345,2050,2050,2050,2050,0
|
|
20231207,174200,49474028345,2050,2050,2050,2050,0
|
|
20231207,174100,49474028345,2050,2050,2050,2050,0
|
|
20231207,174000,49474028345,2050,2050,2050,2050,0
|
|
20231207,173900,49474028345,2050,2050,2050,2050,0
|
|
20231207,173800,49474028345,2050,2050,2050,2050,0
|
|
20231207,173700,49474028345,2050,2050,2050,2050,0
|
|
20231207,173600,49474028345,2050,2050,2050,2050,0
|
|
20231207,173500,49474028345,2050,2050,2050,2050,0
|
|
20231207,173400,49474028345,2050,2050,2050,2050,0
|
|
20231207,173300,49474028345,2050,2050,2050,2050,0
|
|
20231207,173200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,173100,49474028345,2050,2050,2050,2050,0
|
|
20231207,173000,49474028345,2050,2050,2050,2050,0
|
|
20231207,172900,49474028345,2050,2050,2050,2050,0
|
|
20231207,172800,49474028345,2050,2050,2050,2050,0
|
|
20231207,172700,49474028345,2050,2050,2050,2050,0
|
|
20231207,172600,49474028345,2050,2050,2050,2050,0
|
|
20231207,172500,49474028345,2050,2050,2050,2050,0
|
|
20231207,172400,49474028345,2050,2050,2050,2050,0
|
|
20231207,172300,49474028345,2050,2050,2050,2050,0
|
|
20231207,172200,49474028345,2050,2050,2050,2050,0
|
|
20231207,172100,49474028345,2050,2050,2050,2050,0
|
|
20231207,172000,49474028345,2050,2050,2050,2050,0
|
|
20231207,171900,49474028345,2050,2050,2050,2050,0
|
|
20231207,171800,49474028345,2050,2050,2050,2050,0
|
|
20231207,171700,49474028345,2050,2050,2050,2050,0
|
|
20231207,171600,49474028345,2050,2050,2050,2050,0
|
|
20231207,171500,49474028345,2050,2050,2050,2050,0
|
|
20231207,171400,49474028345,2050,2050,2050,2050,0
|
|
20231207,171300,49474028345,2050,2050,2050,2050,0
|
|
20231207,171200,49474028345,2050,2050,2050,2050,0
|
|
20231207,171100,49474028345,2050,2050,2050,2050,0
|
|
20231207,171000,49474028345,2050,2050,2050,2050,0
|
|
20231207,170900,49474028345,2050,2050,2050,2050,0
|
|
20231207,170800,49474028345,2050,2050,2050,2050,0
|
|
20231207,170700,49474028345,2050,2050,2050,2050,0
|
|
20231207,170600,49474028345,2050,2050,2050,2050,0
|
|
20231207,170500,49474028345,2050,2050,2050,2050,0
|
|
20231207,170400,49474028345,2050,2050,2050,2050,0
|
|
20231207,170300,49474028345,2050,2050,2050,2050,0
|
|
20231207,170200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,170100,49474028345,2050,2050,2050,2050,0
|
|
20231207,170000,49474028345,2050,2050,2050,2050,0
|
|
20231207,165900,49474028345,2050,2050,2050,2050,0
|
|
20231207,165800,49474028345,2050,2050,2050,2050,0
|
|
20231207,165700,49474028345,2050,2050,2050,2050,0
|
|
20231207,165600,49474028345,2050,2050,2050,2050,0
|
|
20231207,165500,49474028345,2050,2050,2050,2050,0
|
|
20231207,165400,49474028345,2050,2050,2050,2050,0
|
|
20231207,165300,49474028345,2050,2050,2050,2050,0
|
|
20231207,165200,49474028345,2050,2050,2050,2050,0
|
|
20231207,165100,49474028345,2050,2050,2050,2050,0
|
|
20231207,165000,49474028345,2050,2050,2050,2050,0
|
|
20231207,164900,49474028345,2050,2050,2050,2050,0
|
|
20231207,164800,49474028345,2050,2050,2050,2050,0
|
|
20231207,164700,49474028345,2050,2050,2050,2050,0
|
|
20231207,164600,49474028345,2050,2050,2050,2050,0
|
|
20231207,164500,49474028345,2050,2050,2050,2050,0
|
|
20231207,164400,49474028345,2050,2050,2050,2050,0
|
|
20231207,164300,49474028345,2050,2050,2050,2050,0
|
|
20231207,164200,49474028345,2050,2050,2050,2050,0
|
|
20231207,164100,49474028345,2050,2050,2050,2050,0
|
|
20231207,164000,49474028345,2050,2050,2050,2050,0
|
|
20231207,163900,49474028345,2050,2050,2050,2050,0
|
|
20231207,163800,49474028345,2050,2050,2050,2050,0
|
|
20231207,163700,49474028345,2050,2050,2050,2050,0
|
|
20231207,163600,49474028345,2050,2050,2050,2050,0
|
|
20231207,163500,49474028345,2050,2050,2050,2050,0
|
|
20231207,163400,49474028345,2050,2050,2050,2050,0
|
|
20231207,163300,49474028345,2050,2050,2050,2050,0
|
|
20231207,163200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,163100,49474028345,2050,2050,2050,2050,0
|
|
20231207,163000,49474028345,2050,2050,2050,2050,0
|
|
20231207,162900,49474028345,2050,2050,2050,2050,0
|
|
20231207,162800,49474028345,2050,2050,2050,2050,0
|
|
20231207,162700,49474028345,2050,2050,2050,2050,0
|
|
20231207,162600,49474028345,2050,2050,2050,2050,0
|
|
20231207,162500,49474028345,2050,2050,2050,2050,0
|
|
20231207,162400,49474028345,2050,2050,2050,2050,0
|
|
20231207,162300,49474028345,2050,2050,2050,2050,0
|
|
20231207,162200,49474028345,2050,2050,2050,2050,0
|
|
20231207,162100,49474028345,2050,2050,2050,2050,0
|
|
20231207,162000,49474028345,2050,2050,2050,2050,0
|
|
20231207,161900,49474028345,2050,2050,2050,2050,0
|
|
20231207,161800,49474028345,2050,2050,2050,2050,0
|
|
20231207,161700,49474028345,2050,2050,2050,2050,0
|
|
20231207,161600,49474028345,2050,2050,2050,2050,0
|
|
20231207,161500,49474028345,2050,2050,2050,2050,0
|
|
20231207,161400,49474028345,2050,2050,2050,2050,0
|
|
20231207,161300,49474028345,2050,2050,2050,2050,0
|
|
20231207,161200,49474028345,2050,2050,2050,2050,0
|
|
20231207,161100,49474028345,2050,2050,2050,2050,0
|
|
20231207,161000,49474028345,2050,2050,2050,2050,0
|
|
20231207,160900,49474028345,2050,2050,2050,2050,0
|
|
20231207,160800,49474028345,2050,2050,2050,2050,0
|
|
20231207,160700,49474028345,2050,2050,2050,2050,0
|
|
20231207,160600,49474028345,2050,2050,2050,2050,0
|
|
20231207,160500,49474028345,2050,2050,2050,2050,0
|
|
20231207,160400,49474028345,2050,2050,2050,2050,0
|
|
20231207,160300,49474028345,2050,2050,2050,2050,0
|
|
20231207,160200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,160100,49474028345,2050,2050,2050,2050,0
|
|
20231207,160000,49474028345,2050,2050,2050,2050,0
|
|
20231207,155900,49474028345,2050,2050,2050,2050,0
|
|
20231207,155800,49474028345,2050,2050,2050,2050,0
|
|
20231207,155700,49474028345,2050,2050,2050,2050,0
|
|
20231207,155600,49474028345,2050,2050,2050,2050,0
|
|
20231207,155500,49474028345,2050,2050,2050,2050,0
|
|
20231207,155400,49474028345,2050,2050,2050,2050,0
|
|
20231207,155300,49474028345,2050,2050,2050,2050,0
|
|
20231207,155200,49474028345,2050,2050,2050,2050,0
|
|
20231207,155100,49474028345,2050,2050,2050,2050,0
|
|
20231207,155000,49474028345,2050,2050,2050,2050,0
|
|
20231207,154900,49474028345,2050,2050,2050,2050,0
|
|
20231207,154800,49474028345,2050,2050,2050,2050,0
|
|
20231207,154700,49474028345,2050,2050,2050,2050,0
|
|
20231207,154600,49474028345,2050,2050,2050,2050,0
|
|
20231207,154500,49474028345,2050,2050,2050,2050,0
|
|
20231207,154400,49474028345,2050,2050,2050,2050,0
|
|
20231207,154300,49474028345,2050,2050,2050,2050,0
|
|
20231207,154200,49474028345,2050,2050,2050,2050,0
|
|
20231207,154100,49474028345,2050,2050,2050,2050,0
|
|
20231207,154000,49474028345,2050,2050,2050,2050,0
|
|
20231207,153900,49474028345,2050,2050,2050,2050,0
|
|
20231207,153800,49474028345,2050,2050,2050,2050,0
|
|
20231207,153700,49474028345,2050,2050,2050,2050,0
|
|
20231207,153600,49474028345,2050,2050,2050,2050,0
|
|
20231207,153500,49474028345,2050,2050,2050,2050,0
|
|
20231207,153400,49474028345,2050,2050,2050,2050,0
|
|
20231207,153300,49474028345,2050,2050,2050,2050,0
|
|
20231207,153200,49474028345,2050,2050,2050,2050,184393
|
|
20231207,153100,49474028345,2050,2050,2050,2050,0
|
|
20231207,153000,49474028345,2050,2050,2050,2050,184393
|
|
20231207,152900,49096022695,2090,2090,2090,2090,0
|
|
20231207,152800,49096022695,2090,2090,2090,2090,0
|
|
20231207,152700,49096022695,2090,2090,2090,2090,0
|
|
20231207,152600,49096022695,2090,2090,2090,2090,0
|
|
20231207,152500,49096022695,2090,2090,2090,2090,0
|
|
20231207,152400,49096022695,2090,2090,2090,2090,0
|
|
20231207,152300,49096022695,2090,2090,2090,2090,0
|
|
20231207,152200,49096022695,2090,2090,2090,2090,0
|
|
20231207,152100,49096022695,2090,2090,2090,2090,0
|
|
20231207,152000,49096022695,2090,2090,2090,2090,0
|
|
20231207,151900,49096022695,2090,2090,2095,2085,48936
|
|
20231207,151800,48993678340,2095,2075,2095,2075,54703
|
|
20231207,151700,48879627395,2080,2080,2080,2075,15177
|
|
20231207,151600,48848101925,2080,2075,2080,2075,10029
|
|
20231207,151500,48827278440,2080,2075,2085,2075,29928
|
|
20231207,151400,48765057775,2075,2075,2080,2075,14904
|
|
20231207,151300,48734091775,2075,2065,2075,2065,7495
|
|
20231207,151200,48718574350,2070,2080,2080,2065,17038
|
|
20231207,151100,48683282825,2080,2075,2080,2070,4500
|
|
20231207,151000,48673940835,2075,2075,2075,2070,8413
|
|
20231207,150900,48656510070,2075,2070,2075,2070,14134
|
|
20231207,150800,48627238060,2070,2075,2075,2060,40574
|
|
20231207,150700,48543344855,2070,2075,2080,2070,19123
|
|
20231207,150600,48503684910,2075,2090,2090,2075,7859
|
|
20231207,150500,48487335745,2075,2095,2100,2075,18116
|
|
20231207,150400,48449577895,2090,2100,2105,2090,57528
|
|
20231207,150300,48329025435,2100,2095,2100,2095,45435
|
|
20231207,150200,48233744420,2100,2090,2100,2085,66797
|
|
20231207,150100,48094202420,2090,2090,2090,2080,10502
|
|
20231207,150000,48072306530,2090,2090,2090,2080,22585
|
|
20231207,145900,48025228450,2085,2080,2095,2075,17399
|
|
20231207,145800,47988909910,2080,2085,2085,2075,9530
|
|
20231207,145700,47969079380,2085,2090,2095,2085,24990
|
|
20231207,145600,47916894080,2090,2080,2090,2075,31691
|
|
20231207,145500,47850923155,2080,2080,2085,2075,6972
|
|
20231207,145400,47836432790,2085,2090,2090,2075,16798
|
|
20231207,145300,47801440220,2090,2065,2090,2065,39036
|
|
20231207,145200,47720288705,2070,2065,2070,2060,14289
|
|
20231207,145100,47690746030,2065,2065,2070,2060,9324
|
|
20231207,145000,47671490325,2065,2060,2065,2055,16947
|
|
20231207,144900,47636561650,2060,2055,2060,2055,18617
|
|
20231207,144800,47598223740,2055,2045,2060,2045,29737
|
|
20231207,144700,47537222525,2045,2045,2050,2040,6653
|
|
20231207,144600,47523619275,2045,2030,2045,2030,18647
|
|
20231207,144500,47485629685,2030,2030,2035,2025,13479
|
|
20231207,144400,47458267085,2030,2030,2035,2030,8163
|
|
20231207,144300,47441690355,2035,2035,2040,2030,5690
|
|
20231207,144200,47430133185,2035,2040,2040,2035,4091
|
|
20231207,144100,47421807245,2035,2025,2040,2025,22181
|
|
20231207,144000,47376682995,2030,2030,2035,2030,20499
|
|
20231207,143900,47335066425,2035,2035,2035,2030,3292
|
|
20231207,143800,47328381450,2035,2035,2035,2030,10386
|
|
20231207,143700,47307271250,2040,2040,2040,2035,6888
|
|
20231207,143600,47293251430,2040,2040,2045,2035,17833
|
|
20231207,143500,47256862980,2040,2045,2045,2040,1298
|
|
20231207,143400,47254214805,2045,2045,2050,2040,15880
|
|
20231207,143300,47221709415,2045,2040,2045,2035,6090
|
|
20231207,143200,47209275550,2040,2040,2040,2035,11792
|
|
20231207,143100,47185257535,2035,2035,2040,2035,5197
|
|
20231207,143000,47174671540,2035,2040,2045,2035,6245
|
|
20231207,142900,47161943430,2045,2045,2050,2040,16419
|
|
20231207,142800,47128376520,2045,2045,2050,2040,10481
|
|
20231207,142700,47106943375,2040,2050,2050,2040,5234
|
|
20231207,142600,47096237935,2050,2050,2050,2045,7041
|
|
20231207,142500,47081811545,2050,2040,2050,2040,14121
|
|
20231207,142400,47052971650,2045,2050,2050,2040,14820
|
|
20231207,142300,47022721485,2050,2045,2050,2040,8636
|
|
20231207,142200,47005056000,2045,2050,2050,2040,1942
|
|
20231207,142100,47001082260,2050,2045,2050,2045,6806
|
|
20231207,142000,46987163985,2045,2045,2045,2035,2551
|
|
20231207,141900,46981954850,2045,2050,2050,2045,5439
|
|
20231207,141800,46970819915,2050,2050,2055,2050,15885
|
|
20231207,141700,46938207670,2050,2040,2050,2035,35358
|
|
20231207,141600,46866089965,2040,2035,2040,2030,4989
|
|
20231207,141500,46855937355,2035,2030,2040,2030,10678
|
|
20231207,141400,46834209415,2035,2025,2035,2025,23652
|
|
20231207,141300,46786262880,2030,2030,2035,2025,20642
|
|
20231207,141200,46744425645,2030,2035,2040,2030,17238
|
|
20231207,141100,46709429010,2030,2030,2040,2030,17581
|
|
20231207,141000,46673704865,2035,2040,2045,2030,10078
|
|
20231207,140900,46653189695,2040,2045,2050,2040,7751
|
|
20231207,140800,46637355785,2040,2040,2050,2040,10287
|
|
20231207,140700,46616317835,2045,2045,2045,2035,21312
|
|
20231207,140600,46572787670,2030,2030,2030,2030,0
|
|
20231207,140500,46572787670,2030,2035,2035,2030,782
|
|
20231207,140400,46571200205,2035,2040,2040,2030,17884
|
|
20231207,140300,46534891540,2030,2035,2040,2030,30717
|
|
20231207,140200,46472517095,2030,2040,2040,2030,34871
|
|
20231207,140100,46401551600,2045,2040,2045,2035,21135
|
|
20231207,140000,46358489890,2045,2060,2060,2045,30238
|
|
20231207,135900,46296467815,2060,2070,2070,2050,20793
|
|
20231207,135800,46253661290,2070,2070,2070,2050,43318
|
|
20231207,135700,46164451480,2070,2060,2070,2060,58742
|
|
20231207,135600,46043169480,2060,2045,2060,2040,48024
|
|
20231207,135500,45944644100,2040,2040,2045,2035,29618
|
|
20231207,135400,45884218385,2040,2035,2040,2030,9591
|
|
20231207,135300,45864710225,2030,2035,2040,2030,38415
|
|
20231207,135200,45786649295,2040,2040,2040,2035,19996
|
|
20231207,135100,45745922260,2040,2040,2040,2035,8777
|
|
20231207,135000,45728042065,2040,2035,2040,2030,29023
|
|
20231207,134900,45668973195,2035,2050,2050,2030,127676
|
|
20231207,134800,45408936525,2050,2060,2060,2050,74116
|
|
20231207,134700,45256734005,2060,2060,2065,2060,7322
|
|
20231207,134600,45241639450,2060,2065,2070,2060,22454
|
|
20231207,134500,45195332505,2070,2070,2070,2065,13211
|
|
20231207,134400,45168048160,2070,2070,2070,2065,5226
|
|
20231207,134300,45157250810,2070,2070,2070,2065,16574
|
|
20231207,134200,45123011735,2065,2075,2075,2065,5909
|
|
20231207,134100,45110796675,2075,2070,2075,2065,15736
|
|
20231207,134000,45078239940,2070,2070,2070,2065,13423
|
|
20231207,133900,45050514295,2065,2070,2075,2065,6309
|
|
20231207,133800,45037471525,2070,2070,2075,2065,24690
|
|
20231207,133700,44986367760,2070,2075,2075,2070,2587
|
|
20231207,133600,44981010100,2075,2075,2075,2065,14984
|
|
20231207,133500,44949986485,2075,2080,2080,2070,8509
|
|
20231207,133400,44932344410,2080,2075,2080,2070,19670
|
|
20231207,133300,44891524890,2075,2080,2085,2070,11029
|
|
20231207,133200,44868626855,2080,2080,2080,2070,9890
|
|
20231207,133100,44848105895,2080,2085,2085,2075,10213
|
|
20231207,133000,44826873680,2085,2085,2085,2080,11021
|
|
20231207,132900,44803936755,2085,2090,2100,2075,41699
|
|
20231207,132800,44716792500,2085,2080,2090,2075,7262
|
|
20231207,132700,44701653250,2085,2085,2085,2075,14394
|
|
20231207,132600,44671726120,2085,2085,2085,2080,2432
|
|
20231207,132500,44666660065,2085,2080,2085,2075,9132
|
|
20231207,132400,44647660605,2075,2070,2075,2065,18795
|
|
20231207,132300,44608777950,2070,2070,2075,2070,17793
|
|
20231207,132200,44571932595,2070,2080,2080,2070,12291
|
|
20231207,132100,44546447395,2080,2075,2080,2075,8298
|
|
20231207,132000,44529226535,2075,2070,2080,2070,7538
|
|
20231207,131900,44513596845,2070,2080,2080,2070,42630
|
|
20231207,131800,44425153505,2080,2080,2085,2080,6509
|
|
20231207,131700,44411614695,2080,2080,2085,2080,6537
|
|
20231207,131600,44397997750,2080,2080,2080,2075,6348
|
|
20231207,131500,44384794970,2075,2080,2085,2075,5279
|
|
20231207,131400,44373825535,2075,2085,2085,2075,8119
|
|
20231207,131300,44356956590,2085,2080,2090,2075,7374
|
|
20231207,131200,44341604225,2075,2090,2095,2070,50909
|
|
20231207,131100,44235776460,2090,2095,2095,2085,15202
|
|
20231207,131000,44204028635,2090,2095,2095,2090,5565
|
|
20231207,130900,44192394580,2095,2090,2095,2090,2090
|
|
20231207,130800,44188020320,2095,2095,2095,2090,4554
|
|
20231207,130700,44178493995,2095,2090,2100,2090,5206
|
|
20231207,130600,44167585645,2090,2080,2095,2080,6311
|
|
20231207,130500,44154410085,2080,2080,2085,2080,10383
|
|
20231207,130400,44132812830,2080,2085,2085,2075,36069
|
|
20231207,130300,44057800460,2085,2090,2090,2085,11593
|
|
20231207,130200,44033626230,2090,2095,2095,2085,7718
|
|
20231207,130100,44017496590,2090,2090,2095,2085,15039
|
|
20231207,130000,43986072670,2090,2095,2095,2090,9594
|
|
20231207,125900,43966015295,2095,2090,2095,2090,3295
|
|
20231207,125800,43959113545,2090,2095,2100,2090,9571
|
|
20231207,125700,43939049810,2095,2090,2095,2090,980
|
|
20231207,125600,43937000195,2095,2090,2095,2090,10359
|
|
20231207,125500,43915310550,2095,2090,2095,2090,5672
|
|
20231207,125400,43903450670,2095,2095,2095,2090,3340
|
|
20231207,125300,43896469470,2095,2090,2100,2090,8017
|
|
20231207,125200,43879667360,2100,2100,2100,2090,5005
|
|
20231207,125100,43869173865,2100,2095,2100,2090,2800
|
|
20231207,125000,43863295050,2095,2090,2105,2085,12475
|
|
20231207,124900,43837199610,2090,2100,2100,2085,17695
|
|
20231207,124800,43800239580,2100,2090,2100,2085,18922
|
|
20231207,124700,43760723970,2095,2090,2105,2090,13766
|
|
20231207,124600,43731912800,2095,2095,2095,2085,15570
|
|
20231207,124500,43699355625,2090,2095,2100,2080,38743
|
|
20231207,124400,43618412325,2100,2100,2110,2100,13321
|
|
20231207,124300,43590425510,2100,2110,2110,2100,13943
|
|
20231207,124200,43561076190,2110,2120,2120,2105,7745
|
|
20231207,124100,43544734930,2120,2130,2130,2115,18387
|
|
20231207,124000,43505722600,2130,2105,2130,2105,25687
|
|
20231207,123900,43451277630,2105,2100,2105,2090,16338
|
|
20231207,123800,43416993650,2100,2095,2100,2090,35310
|
|
20231207,123700,43343098905,2100,2115,2120,2100,25933
|
|
20231207,123600,43288437825,2115,2120,2125,2115,10846
|
|
20231207,123500,43265458240,2120,2115,2125,2110,9730
|
|
20231207,123400,43244821170,2115,2115,2120,2110,9363
|
|
20231207,123300,43225000835,2115,2115,2115,2095,57644
|
|
20231207,123200,43103660140,2115,2120,2125,2110,21726
|
|
20231207,123100,43057634950,2125,2140,2140,2110,66353
|
|
20231207,123000,42916601360,2140,2140,2145,2135,43798
|
|
20231207,122900,42822837065,2135,2140,2145,2125,118018
|
|
20231207,122800,42570632870,2145,2115,2155,2110,270567
|
|
20231207,122700,41991386030,2110,2075,2115,2075,87243
|
|
20231207,122600,41808048050,2080,2075,2085,2070,34855
|
|
20231207,122500,41735632690,2075,2060,2075,2055,54444
|
|
20231207,122400,41623283190,2060,2055,2060,2050,14868
|
|
20231207,122300,41592733100,2060,2060,2065,2050,64871
|
|
20231207,122200,41459373725,2060,2060,2065,2060,33636
|
|
20231207,122100,41390075550,2060,2070,2075,2060,58493
|
|
20231207,122000,41269386155,2065,2080,2080,2065,51153
|
|
20231207,121900,41163363965,2075,2080,2085,2075,16831
|
|
20231207,121800,41128359685,2085,2090,2095,2085,55699
|
|
20231207,121700,41012178265,2090,2085,2090,2085,4617
|
|
20231207,121600,41002542570,2090,2085,2090,2085,7160
|
|
20231207,121500,40987612265,2090,2085,2090,2080,6564
|
|
20231207,121400,40973924185,2080,2080,2085,2075,11427
|
|
20231207,121300,40950184085,2080,2080,2080,2075,8667
|
|
20231207,121200,40932181615,2075,2080,2090,2075,10201
|
|
20231207,121100,40910969330,2080,2070,2080,2070,17696
|
|
20231207,121000,40874315730,2075,2080,2085,2070,39658
|
|
20231207,120900,40792002235,2085,2080,2085,2080,7532
|
|
20231207,120800,40776304745,2080,2085,2090,2080,15109
|
|
20231207,120700,40744835650,2085,2085,2095,2080,12552
|
|
20231207,120600,40718677790,2085,2100,2100,2085,27780
|
|
20231207,120500,40660584270,2095,2100,2105,2090,33488
|
|
20231207,120400,40590248325,2105,2100,2110,2095,38683
|
|
20231207,120300,40508885780,2110,2100,2120,2095,108097
|
|
20231207,120200,40281336090,2100,2095,2100,2090,45301
|
|
20231207,120100,40186362720,2090,2090,2095,2085,24319
|
|
20231207,120000,40135542020,2090,2085,2090,2080,12244
|
|
20231207,115900,40109981920,2085,2090,2090,2085,6381
|
|
20231207,115800,40096676505,2085,2085,2090,2080,5527
|
|
20231207,115700,40085132750,2085,2075,2090,2070,36366
|
|
20231207,115600,40009568220,2075,2080,2085,2075,25805
|
|
20231207,115500,39955929775,2080,2085,2085,2075,17976
|
|
20231207,115400,39918524455,2085,2090,2090,2085,11691
|
|
20231207,115300,39894146800,2085,2095,2095,2085,3871
|
|
20231207,115200,39886056350,2095,2085,2095,2085,8046
|
|
20231207,115100,39869234300,2085,2085,2090,2070,44645
|
|
20231207,115000,39776436030,2085,2090,2090,2080,40866
|
|
20231207,114900,39691323725,2090,2090,2095,2085,21656
|
|
20231207,114800,39646031575,2095,2090,2095,2085,22064
|
|
20231207,114700,39599930150,2085,2080,2090,2075,18534
|
|
20231207,114600,39561303960,2080,2080,2090,2075,35384
|
|
20231207,114500,39487613460,2085,2085,2085,2075,54208
|
|
20231207,114400,39374867025,2090,2090,2090,2080,21674
|
|
20231207,114300,39329651290,2090,2080,2090,2080,32634
|
|
20231207,114200,39261550840,2080,2090,2090,2080,35403
|
|
20231207,114100,39187730265,2090,2105,2110,2065,208068
|
|
20231207,114000,38754581660,2105,2115,2120,2105,32235
|
|
20231207,113900,38686667720,2115,2115,2120,2110,9862
|
|
20231207,113800,38665808340,2115,2110,2115,2110,6871
|
|
20231207,113700,38651299485,2110,2120,2120,2110,16751
|
|
20231207,113600,38615871490,2120,2130,2130,2115,49993
|
|
20231207,113500,38509780930,2130,2125,2135,2125,15805
|
|
20231207,113400,38476124030,2130,2125,2130,2120,23838
|
|
20231207,113300,38425468165,2125,2115,2130,2115,74675
|
|
20231207,113200,38266759590,2120,2110,2120,2105,20133
|
|
20231207,113100,38224261245,2105,2110,2110,2105,17809
|
|
20231207,113000,38186729820,2110,2115,2115,2105,18472
|
|
20231207,112900,38147760840,2115,2110,2115,2105,20236
|
|
20231207,112800,38105046860,2110,2105,2115,2100,61425
|
|
20231207,112700,37975646380,2105,2105,2110,2100,76388
|
|
20231207,112600,37814877760,2110,2115,2120,2105,62797
|
|
20231207,112500,37682287665,2115,2125,2125,2115,35880
|
|
20231207,112400,37606266490,2125,2125,2125,2120,12646
|
|
20231207,112300,37579409035,2125,2130,2130,2120,11478
|
|
20231207,112200,37555032785,2130,2130,2130,2125,13810
|
|
20231207,112100,37525674570,2125,2125,2130,2120,23665
|
|
20231207,112000,37475349870,2125,2120,2130,2115,35446
|
|
20231207,111900,37400175365,2125,2125,2130,2120,27025
|
|
20231207,111800,37342795430,2125,2125,2130,2125,27074
|
|
20231207,111700,37285215685,2125,2125,2135,2120,75665
|
|
20231207,111600,37124500305,2130,2140,2145,2125,85250
|
|
20231207,111500,36942775460,2145,2140,2145,2140,45179
|
|
20231207,111400,36846073160,2140,2160,2160,2140,101394
|
|
20231207,111300,36628178880,2160,2165,2165,2155,16113
|
|
20231207,111200,36593434085,2165,2160,2165,2155,20939
|
|
20231207,111100,36548265005,2165,2160,2165,2155,21010
|
|
20231207,111000,36502904995,2165,2170,2170,2160,10033
|
|
20231207,110900,36481197665,2165,2160,2175,2160,14462
|
|
20231207,110800,36449859860,2165,2160,2165,2160,14228
|
|
20231207,110700,36419120910,2160,2165,2165,2160,24016
|
|
20231207,110600,36367231740,2165,2170,2175,2165,17626
|
|
20231207,110500,36329060350,2175,2165,2175,2165,9521
|
|
20231207,110400,36308408720,2170,2165,2170,2160,24167
|
|
20231207,110300,36256087365,2170,2165,2175,2165,13759
|
|
20231207,110200,36226289870,2165,2175,2180,2165,19684
|
|
20231207,110100,36183530335,2180,2170,2180,2170,8419
|
|
20231207,110000,36165211935,2170,2175,2180,2170,14172
|
|
20231207,105900,36134410980,2170,2190,2190,2170,23326
|
|
20231207,105800,36083625255,2190,2180,2190,2175,40631
|
|
20231207,105700,35994873375,2175,2175,2185,2175,27050
|
|
20231207,105600,35935889665,2180,2160,2180,2160,20354
|
|
20231207,105500,35891786685,2165,2165,2165,2160,13244
|
|
20231207,105400,35863165415,2160,2165,2170,2160,14463
|
|
20231207,105300,35831856705,2165,2165,2175,2165,29717
|
|
20231207,105200,35767472955,2165,2175,2175,2165,22013
|
|
20231207,105100,35719722015,2175,2175,2180,2170,7074
|
|
20231207,105000,35704336800,2170,2180,2180,2170,11177
|
|
20231207,104900,35680022745,2175,2175,2180,2170,11764
|
|
20231207,104800,35654432295,2175,2175,2180,2170,7380
|
|
20231207,104700,35638361760,2170,2170,2180,2170,9155
|
|
20231207,104600,35618483735,2170,2170,2180,2170,12631
|
|
20231207,104500,35591043150,2175,2190,2190,2175,31422
|
|
20231207,104400,35522497045,2190,2170,2190,2165,40853
|
|
20231207,104300,35433391565,2170,2165,2170,2160,19619
|
|
20231207,104200,35390900125,2165,2170,2175,2160,15806
|
|
20231207,104100,35356657795,2170,2170,2170,2160,14634
|
|
20231207,104000,35325023835,2165,2160,2170,2160,14418
|
|
20231207,103900,35293843710,2165,2170,2170,2160,21691
|
|
20231207,103800,35246855710,2160,2165,2170,2160,26888
|
|
20231207,103700,35188708205,2170,2180,2180,2155,72248
|
|
20231207,103600,35032310660,2180,2175,2180,2170,7579
|
|
20231207,103500,35015824350,2170,2170,2180,2170,18427
|
|
20231207,103400,34975806660,2175,2185,2185,2165,28161
|
|
20231207,103300,34914668345,2180,2195,2200,2180,67311
|
|
20231207,103200,34766988140,2200,2180,2200,2175,81860
|
|
20231207,103100,34587679165,2175,2160,2175,2155,56072
|
|
20231207,103000,34466520590,2160,2160,2160,2155,18878
|
|
20231207,102900,34425817495,2160,2165,2170,2155,17786
|
|
20231207,102800,34387398800,2160,2165,2170,2160,16178
|
|
20231207,102700,34352411245,2165,2170,2170,2160,27400
|
|
20231207,102600,34293085605,2170,2165,2170,2160,16403
|
|
20231207,102500,34257581275,2165,2160,2165,2160,40435
|
|
20231207,102400,34170207240,2165,2170,2175,2160,24527
|
|
20231207,102300,34117102570,2170,2180,2180,2170,37950
|
|
20231207,102200,34034533980,2180,2175,2180,2175,25737
|
|
20231207,102100,33978465620,2175,2165,2180,2165,24016
|
|
20231207,102000,33926271620,2165,2165,2170,2155,24604
|
|
20231207,101900,33873082565,2160,2180,2180,2155,98972
|
|
20231207,101800,33658915400,2175,2180,2185,2175,27224
|
|
20231207,101700,33599634940,2185,2185,2185,2175,26084
|
|
20231207,101600,33542783620,2185,2180,2185,2180,43335
|
|
20231207,101500,33448288450,2185,2190,2190,2180,33557
|
|
20231207,101400,33374979575,2190,2190,2195,2185,27485
|
|
20231207,101300,33314861940,2190,2195,2195,2180,39231
|
|
20231207,101200,33229076745,2190,2190,2200,2185,27743
|
|
20231207,101100,33168252490,2190,2195,2205,2190,49235
|
|
20231207,101000,33060149390,2205,2205,2210,2195,76694
|
|
20231207,100900,32891194525,2205,2185,2205,2180,49211
|
|
20231207,100800,32783242740,2180,2165,2185,2165,49665
|
|
20231207,100700,32675384100,2165,2170,2175,2165,74269
|
|
20231207,100600,32514470495,2175,2185,2185,2170,46211
|
|
20231207,100500,32413828435,2180,2175,2185,2170,44701
|
|
20231207,100400,32316738705,2170,2185,2190,2170,91272
|
|
20231207,100300,32118007755,2185,2190,2200,2185,53429
|
|
20231207,100200,32001027970,2190,2230,2230,2190,86403
|
|
20231207,100100,31810159035,2230,2230,2240,2225,64032
|
|
20231207,100000,31667345550,2230,2210,2235,2210,145276
|
|
20231207,095900,31344130720,2215,2190,2215,2190,41566
|
|
20231207,095800,31252458775,2190,2190,2195,2185,42861
|
|
20231207,095700,31158601965,2195,2205,2205,2190,78323
|
|
20231207,095600,30986476630,2205,2190,2205,2190,45825
|
|
20231207,095500,30885764795,2195,2185,2195,2180,77370
|
|
20231207,095400,30716602200,2190,2205,2205,2170,298457
|
|
20231207,095300,30064359545,2205,2215,2220,2200,66648
|
|
20231207,095200,29917065995,2215,2215,2220,2200,154221
|
|
20231207,095100,29576794645,2215,2225,2230,2215,48083
|
|
20231207,095000,29469886925,2230,2240,2240,2210,190315
|
|
20231207,094900,29046958490,2245,2245,2250,2240,36062
|
|
20231207,094800,28966082805,2240,2235,2240,2230,61694
|
|
20231207,094700,28828276520,2235,2240,2250,2230,65142
|
|
20231207,094600,28682503755,2240,2265,2270,2240,107448
|
|
20231207,094500,28440566665,2265,2240,2265,2235,64998
|
|
20231207,094400,28293887825,2240,2235,2245,2225,61072
|
|
20231207,094300,28157609375,2230,2270,2270,2225,127282
|
|
20231207,094200,27872523320,2270,2265,2280,2260,189614
|
|
20231207,094100,27441457790,2270,2255,2285,2255,189900
|
|
20231207,094000,27009880110,2260,2245,2270,2235,107986
|
|
20231207,093900,26766721440,2250,2205,2260,2200,213135
|
|
20231207,093800,26290780135,2200,2235,2245,2200,219192
|
|
20231207,093700,25803814205,2240,2260,2265,2215,257669
|
|
20231207,093600,25228085905,2260,2255,2275,2235,282840
|
|
20231207,093500,24590043680,2255,2280,2285,2255,189785
|
|
20231207,093400,24159319020,2280,2300,2320,2280,314148
|
|
20231207,093300,23437094645,2300,2285,2305,2265,281023
|
|
20231207,093200,22794152050,2285,2310,2340,2255,482668
|
|
20231207,093100,21684732625,2315,2290,2365,2280,1322393
|
|
20231207,093000,18620121345,2290,2215,2295,2210,595918
|
|
20231207,092900,17262689475,2215,2275,2280,2205,419029
|
|
20231207,092800,16320029055,2275,2190,2275,2190,643622
|
|
20231207,092700,14877548375,2195,2185,2195,2180,93262
|
|
20231207,092600,14673725950,2190,2170,2195,2160,110409
|
|
20231207,092500,14433678295,2165,2190,2200,2165,228200
|
|
20231207,092400,13934430850,2195,2180,2205,2175,280592
|
|
20231207,092300,13319390030,2180,2175,2185,2145,321449
|
|
20231207,092200,12624264520,2175,2270,2275,2165,984414
|
|
20231207,092100,10440170960,2265,2255,2270,2250,725425
|
|
20231207,092000,8802021450,2260,2260,2260,2260,0
|
|
20231207,091900,8802021450,2260,2260,2260,2260,0
|
|
20231207,091800,8802021450,2260,2220,2260,2220,677350
|
|
20231207,091700,7280130705,2220,2190,2240,2185,748004
|
|
20231207,091600,5625675595,2190,2175,2195,2150,477148
|
|
20231207,091500,4586904690,2170,2135,2190,2125,492418
|
|
20231207,091400,3528272990,2135,2110,2135,2105,256838
|
|
20231207,091300,2983738150,2105,2075,2110,2070,157263
|
|
20231207,091200,2654875085,2075,2050,2075,2050,52058
|
|
20231207,091100,2547288520,2050,2060,2065,2045,71944
|
|
20231207,091000,2399528765,2065,2070,2075,2060,41800
|
|
20231207,090900,2313173750,2070,2070,2080,2070,21547
|
|
20231207,090800,2268514675,2070,2070,2085,2055,41048
|
|
20231207,090700,2183686060,2065,2085,2090,2060,101649
|
|
20231207,090600,1972700040,2085,2095,2100,2080,138364
|
|
20231207,090500,1683478895,2095,2070,2100,2065,127749
|
|
20231207,090400,1417057710,2070,2055,2080,2050,99844
|
|
20231207,090300,1210566030,2055,2040,2065,2025,125026
|
|
20231207,090200,954580455,2035,2050,2055,2035,138294
|
|
20231207,090100,672085425,2045,2070,2070,2045,138789
|
|
20231207,090000,387243035,2065,2055,2080,2050,187675
|