636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,193300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,193200,35787351355,2135,2135,2135,2135,0
|
|
20231208,193100,35787351355,2135,2135,2135,2135,0
|
|
20231208,193000,35787351355,2135,2135,2135,2135,0
|
|
20231208,192900,35787351355,2135,2135,2135,2135,0
|
|
20231208,192800,35787351355,2135,2135,2135,2135,0
|
|
20231208,192700,35787351355,2135,2135,2135,2135,0
|
|
20231208,192600,35787351355,2135,2135,2135,2135,0
|
|
20231208,192500,35787351355,2135,2135,2135,2135,0
|
|
20231208,192400,35787351355,2135,2135,2135,2135,0
|
|
20231208,192300,35787351355,2135,2135,2135,2135,0
|
|
20231208,192200,35787351355,2135,2135,2135,2135,0
|
|
20231208,192100,35787351355,2135,2135,2135,2135,0
|
|
20231208,192000,35787351355,2135,2135,2135,2135,0
|
|
20231208,191900,35787351355,2135,2135,2135,2135,0
|
|
20231208,191800,35787351355,2135,2135,2135,2135,0
|
|
20231208,191700,35787351355,2135,2135,2135,2135,0
|
|
20231208,191600,35787351355,2135,2135,2135,2135,0
|
|
20231208,191500,35787351355,2135,2135,2135,2135,0
|
|
20231208,191400,35787351355,2135,2135,2135,2135,0
|
|
20231208,191300,35787351355,2135,2135,2135,2135,0
|
|
20231208,191200,35787351355,2135,2135,2135,2135,0
|
|
20231208,191100,35787351355,2135,2135,2135,2135,0
|
|
20231208,191000,35787351355,2135,2135,2135,2135,0
|
|
20231208,190900,35787351355,2135,2135,2135,2135,0
|
|
20231208,190800,35787351355,2135,2135,2135,2135,0
|
|
20231208,190700,35787351355,2135,2135,2135,2135,0
|
|
20231208,190600,35787351355,2135,2135,2135,2135,0
|
|
20231208,190500,35787351355,2135,2135,2135,2135,0
|
|
20231208,190400,35787351355,2135,2135,2135,2135,0
|
|
20231208,190300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,190200,35787351355,2135,2135,2135,2135,0
|
|
20231208,190100,35787351355,2135,2135,2135,2135,0
|
|
20231208,190000,35787351355,2135,2135,2135,2135,0
|
|
20231208,185900,35787351355,2135,2135,2135,2135,0
|
|
20231208,185800,35787351355,2135,2135,2135,2135,0
|
|
20231208,185700,35787351355,2135,2135,2135,2135,0
|
|
20231208,185600,35787351355,2135,2135,2135,2135,0
|
|
20231208,185500,35787351355,2135,2135,2135,2135,0
|
|
20231208,185400,35787351355,2135,2135,2135,2135,0
|
|
20231208,185300,35787351355,2135,2135,2135,2135,0
|
|
20231208,185200,35787351355,2135,2135,2135,2135,0
|
|
20231208,185100,35787351355,2135,2135,2135,2135,0
|
|
20231208,185000,35787351355,2135,2135,2135,2135,0
|
|
20231208,184900,35787351355,2135,2135,2135,2135,0
|
|
20231208,184800,35787351355,2135,2135,2135,2135,0
|
|
20231208,184700,35787351355,2135,2135,2135,2135,0
|
|
20231208,184600,35787351355,2135,2135,2135,2135,0
|
|
20231208,184500,35787351355,2135,2135,2135,2135,0
|
|
20231208,184400,35787351355,2135,2135,2135,2135,0
|
|
20231208,184300,35787351355,2135,2135,2135,2135,0
|
|
20231208,184200,35787351355,2135,2135,2135,2135,0
|
|
20231208,184100,35787351355,2135,2135,2135,2135,0
|
|
20231208,184000,35787351355,2135,2135,2135,2135,0
|
|
20231208,183900,35787351355,2135,2135,2135,2135,0
|
|
20231208,183800,35787351355,2135,2135,2135,2135,0
|
|
20231208,183700,35787351355,2135,2135,2135,2135,0
|
|
20231208,183600,35787351355,2135,2135,2135,2135,0
|
|
20231208,183500,35787351355,2135,2135,2135,2135,0
|
|
20231208,183400,35787351355,2135,2135,2135,2135,0
|
|
20231208,183300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,183200,35787351355,2135,2135,2135,2135,0
|
|
20231208,183100,35787351355,2135,2135,2135,2135,0
|
|
20231208,183000,35787351355,2135,2135,2135,2135,0
|
|
20231208,182900,35787351355,2135,2135,2135,2135,0
|
|
20231208,182800,35787351355,2135,2135,2135,2135,0
|
|
20231208,182700,35787351355,2135,2135,2135,2135,0
|
|
20231208,182600,35787351355,2135,2135,2135,2135,0
|
|
20231208,182500,35787351355,2135,2135,2135,2135,0
|
|
20231208,182400,35787351355,2135,2135,2135,2135,0
|
|
20231208,182300,35787351355,2135,2135,2135,2135,0
|
|
20231208,182200,35787351355,2135,2135,2135,2135,0
|
|
20231208,182100,35787351355,2135,2135,2135,2135,0
|
|
20231208,182000,35787351355,2135,2135,2135,2135,0
|
|
20231208,181900,35787351355,2135,2135,2135,2135,0
|
|
20231208,181800,35787351355,2135,2135,2135,2135,0
|
|
20231208,181700,35787351355,2135,2135,2135,2135,0
|
|
20231208,181600,35787351355,2135,2135,2135,2135,0
|
|
20231208,181500,35787351355,2135,2135,2135,2135,0
|
|
20231208,181400,35787351355,2135,2135,2135,2135,0
|
|
20231208,181300,35787351355,2135,2135,2135,2135,0
|
|
20231208,181200,35787351355,2135,2135,2135,2135,0
|
|
20231208,181100,35787351355,2135,2135,2135,2135,0
|
|
20231208,181000,35787351355,2135,2135,2135,2135,0
|
|
20231208,180900,35787351355,2135,2135,2135,2135,0
|
|
20231208,180800,35787351355,2135,2135,2135,2135,0
|
|
20231208,180700,35787351355,2135,2135,2135,2135,0
|
|
20231208,180600,35787351355,2135,2135,2135,2135,0
|
|
20231208,180500,35787351355,2135,2135,2135,2135,0
|
|
20231208,180400,35787351355,2135,2135,2135,2135,0
|
|
20231208,180300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,180200,35787351355,2135,2135,2135,2135,0
|
|
20231208,180100,35787351355,2135,2135,2135,2135,0
|
|
20231208,180000,35787351355,2135,2135,2135,2135,0
|
|
20231208,175900,35787351355,2135,2135,2135,2135,0
|
|
20231208,175800,35787351355,2135,2135,2135,2135,0
|
|
20231208,175700,35787351355,2135,2135,2135,2135,0
|
|
20231208,175600,35787351355,2135,2135,2135,2135,0
|
|
20231208,175500,35787351355,2135,2135,2135,2135,0
|
|
20231208,175400,35787351355,2135,2135,2135,2135,0
|
|
20231208,175300,35787351355,2135,2135,2135,2135,0
|
|
20231208,175200,35787351355,2135,2135,2135,2135,0
|
|
20231208,175100,35787351355,2135,2135,2135,2135,0
|
|
20231208,175000,35787351355,2135,2135,2135,2135,0
|
|
20231208,174900,35787351355,2135,2135,2135,2135,0
|
|
20231208,174800,35787351355,2135,2135,2135,2135,0
|
|
20231208,174700,35787351355,2135,2135,2135,2135,0
|
|
20231208,174600,35787351355,2135,2135,2135,2135,0
|
|
20231208,174500,35787351355,2135,2135,2135,2135,0
|
|
20231208,174400,35787351355,2135,2135,2135,2135,0
|
|
20231208,174300,35787351355,2135,2135,2135,2135,0
|
|
20231208,174200,35787351355,2135,2135,2135,2135,0
|
|
20231208,174100,35787351355,2135,2135,2135,2135,0
|
|
20231208,174000,35787351355,2135,2135,2135,2135,0
|
|
20231208,173900,35787351355,2135,2135,2135,2135,0
|
|
20231208,173800,35787351355,2135,2135,2135,2135,0
|
|
20231208,173700,35787351355,2135,2135,2135,2135,0
|
|
20231208,173600,35787351355,2135,2135,2135,2135,0
|
|
20231208,173500,35787351355,2135,2135,2135,2135,0
|
|
20231208,173400,35787351355,2135,2135,2135,2135,0
|
|
20231208,173300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,173200,35787351355,2135,2135,2135,2135,0
|
|
20231208,173100,35787351355,2135,2135,2135,2135,0
|
|
20231208,173000,35787351355,2135,2135,2135,2135,0
|
|
20231208,172900,35787351355,2135,2135,2135,2135,0
|
|
20231208,172800,35787351355,2135,2135,2135,2135,0
|
|
20231208,172700,35787351355,2135,2135,2135,2135,0
|
|
20231208,172600,35787351355,2135,2135,2135,2135,0
|
|
20231208,172500,35787351355,2135,2135,2135,2135,0
|
|
20231208,172400,35787351355,2135,2135,2135,2135,0
|
|
20231208,172300,35787351355,2135,2135,2135,2135,0
|
|
20231208,172200,35787351355,2135,2135,2135,2135,0
|
|
20231208,172100,35787351355,2135,2135,2135,2135,0
|
|
20231208,172000,35787351355,2135,2135,2135,2135,0
|
|
20231208,171900,35787351355,2135,2135,2135,2135,0
|
|
20231208,171800,35787351355,2135,2135,2135,2135,0
|
|
20231208,171700,35787351355,2135,2135,2135,2135,0
|
|
20231208,171600,35787351355,2135,2135,2135,2135,0
|
|
20231208,171500,35787351355,2135,2135,2135,2135,0
|
|
20231208,171400,35787351355,2135,2135,2135,2135,0
|
|
20231208,171300,35787351355,2135,2135,2135,2135,0
|
|
20231208,171200,35787351355,2135,2135,2135,2135,0
|
|
20231208,171100,35787351355,2135,2135,2135,2135,0
|
|
20231208,171000,35787351355,2135,2135,2135,2135,0
|
|
20231208,170900,35787351355,2135,2135,2135,2135,0
|
|
20231208,170800,35787351355,2135,2135,2135,2135,0
|
|
20231208,170700,35787351355,2135,2135,2135,2135,0
|
|
20231208,170600,35787351355,2135,2135,2135,2135,0
|
|
20231208,170500,35787351355,2135,2135,2135,2135,0
|
|
20231208,170400,35787351355,2135,2135,2135,2135,0
|
|
20231208,170300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,170200,35787351355,2135,2135,2135,2135,0
|
|
20231208,170100,35787351355,2135,2135,2135,2135,0
|
|
20231208,170000,35787351355,2135,2135,2135,2135,0
|
|
20231208,165900,35787351355,2135,2135,2135,2135,0
|
|
20231208,165800,35787351355,2135,2135,2135,2135,0
|
|
20231208,165700,35787351355,2135,2135,2135,2135,0
|
|
20231208,165600,35787351355,2135,2135,2135,2135,0
|
|
20231208,165500,35787351355,2135,2135,2135,2135,0
|
|
20231208,165400,35787351355,2135,2135,2135,2135,0
|
|
20231208,165300,35787351355,2135,2135,2135,2135,0
|
|
20231208,165200,35787351355,2135,2135,2135,2135,0
|
|
20231208,165100,35787351355,2135,2135,2135,2135,0
|
|
20231208,165000,35787351355,2135,2135,2135,2135,0
|
|
20231208,164900,35787351355,2135,2135,2135,2135,0
|
|
20231208,164800,35787351355,2135,2135,2135,2135,0
|
|
20231208,164700,35787351355,2135,2135,2135,2135,0
|
|
20231208,164600,35787351355,2135,2135,2135,2135,0
|
|
20231208,164500,35787351355,2135,2135,2135,2135,0
|
|
20231208,164400,35787351355,2135,2135,2135,2135,0
|
|
20231208,164300,35787351355,2135,2135,2135,2135,0
|
|
20231208,164200,35787351355,2135,2135,2135,2135,0
|
|
20231208,164100,35787351355,2135,2135,2135,2135,0
|
|
20231208,164000,35787351355,2135,2135,2135,2135,0
|
|
20231208,163900,35787351355,2135,2135,2135,2135,0
|
|
20231208,163800,35787351355,2135,2135,2135,2135,0
|
|
20231208,163700,35787351355,2135,2135,2135,2135,0
|
|
20231208,163600,35787351355,2135,2135,2135,2135,0
|
|
20231208,163500,35787351355,2135,2135,2135,2135,0
|
|
20231208,163400,35787351355,2135,2135,2135,2135,0
|
|
20231208,163300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,163200,35787351355,2135,2135,2135,2135,0
|
|
20231208,163100,35787351355,2135,2135,2135,2135,0
|
|
20231208,163000,35787351355,2135,2135,2135,2135,0
|
|
20231208,162900,35787351355,2135,2135,2135,2135,0
|
|
20231208,162800,35787351355,2135,2135,2135,2135,0
|
|
20231208,162700,35787351355,2135,2135,2135,2135,0
|
|
20231208,162600,35787351355,2135,2135,2135,2135,0
|
|
20231208,162500,35787351355,2135,2135,2135,2135,0
|
|
20231208,162400,35787351355,2135,2135,2135,2135,0
|
|
20231208,162300,35787351355,2135,2135,2135,2135,0
|
|
20231208,162200,35787351355,2135,2135,2135,2135,0
|
|
20231208,162100,35787351355,2135,2135,2135,2135,0
|
|
20231208,162000,35787351355,2135,2135,2135,2135,0
|
|
20231208,161900,35787351355,2135,2135,2135,2135,0
|
|
20231208,161800,35787351355,2135,2135,2135,2135,0
|
|
20231208,161700,35787351355,2135,2135,2135,2135,0
|
|
20231208,161600,35787351355,2135,2135,2135,2135,0
|
|
20231208,161500,35787351355,2135,2135,2135,2135,0
|
|
20231208,161400,35787351355,2135,2135,2135,2135,0
|
|
20231208,161300,35787351355,2135,2135,2135,2135,0
|
|
20231208,161200,35787351355,2135,2135,2135,2135,0
|
|
20231208,161100,35787351355,2135,2135,2135,2135,0
|
|
20231208,161000,35787351355,2135,2135,2135,2135,0
|
|
20231208,160900,35787351355,2135,2135,2135,2135,0
|
|
20231208,160800,35787351355,2135,2135,2135,2135,0
|
|
20231208,160700,35787351355,2135,2135,2135,2135,0
|
|
20231208,160600,35787351355,2135,2135,2135,2135,0
|
|
20231208,160500,35787351355,2135,2135,2135,2135,0
|
|
20231208,160400,35787351355,2135,2135,2135,2135,0
|
|
20231208,160300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,160200,35787351355,2135,2135,2135,2135,0
|
|
20231208,160100,35787351355,2135,2135,2135,2135,0
|
|
20231208,160000,35787351355,2135,2135,2135,2135,0
|
|
20231208,155900,35787351355,2135,2135,2135,2135,0
|
|
20231208,155800,35787351355,2135,2135,2135,2135,0
|
|
20231208,155700,35787351355,2135,2135,2135,2135,0
|
|
20231208,155600,35787351355,2135,2135,2135,2135,0
|
|
20231208,155500,35787351355,2135,2135,2135,2135,0
|
|
20231208,155400,35787351355,2135,2135,2135,2135,0
|
|
20231208,155300,35787351355,2135,2135,2135,2135,0
|
|
20231208,155200,35787351355,2135,2135,2135,2135,0
|
|
20231208,155100,35787351355,2135,2135,2135,2135,0
|
|
20231208,155000,35787351355,2135,2135,2135,2135,0
|
|
20231208,154900,35787351355,2135,2135,2135,2135,0
|
|
20231208,154800,35787351355,2135,2135,2135,2135,0
|
|
20231208,154700,35787351355,2135,2135,2135,2135,0
|
|
20231208,154600,35787351355,2135,2135,2135,2135,0
|
|
20231208,154500,35787351355,2135,2135,2135,2135,0
|
|
20231208,154400,35787351355,2135,2135,2135,2135,0
|
|
20231208,154300,35787351355,2135,2135,2135,2135,0
|
|
20231208,154200,35787351355,2135,2135,2135,2135,0
|
|
20231208,154100,35787351355,2135,2135,2135,2135,0
|
|
20231208,154000,35787351355,2135,2135,2135,2135,0
|
|
20231208,153900,35787351355,2135,2135,2135,2135,0
|
|
20231208,153800,35787351355,2135,2135,2135,2135,0
|
|
20231208,153700,35787351355,2135,2135,2135,2135,0
|
|
20231208,153600,35787351355,2135,2135,2135,2135,0
|
|
20231208,153500,35787351355,2135,2135,2135,2135,0
|
|
20231208,153400,35787351355,2135,2135,2135,2135,0
|
|
20231208,153300,35787351355,2135,2135,2135,2135,125408
|
|
20231208,153200,35787351355,2135,2135,2135,2135,0
|
|
20231208,153100,35787351355,2135,2135,2135,2135,0
|
|
20231208,153000,35787351355,2135,2135,2135,2135,125408
|
|
20231208,152900,35519605275,2105,2105,2105,2105,0
|
|
20231208,152800,35519605275,2105,2105,2105,2105,0
|
|
20231208,152700,35519605275,2105,2105,2105,2105,0
|
|
20231208,152600,35519605275,2105,2105,2105,2105,0
|
|
20231208,152500,35519605275,2105,2105,2105,2105,0
|
|
20231208,152400,35519605275,2105,2105,2105,2105,0
|
|
20231208,152300,35519605275,2105,2105,2105,2105,0
|
|
20231208,152200,35519605275,2105,2105,2105,2105,0
|
|
20231208,152100,35519605275,2105,2105,2105,2105,0
|
|
20231208,152000,35519605275,2105,2105,2105,2105,0
|
|
20231208,151900,35519605275,2105,2120,2120,2100,54470
|
|
20231208,151800,35404777890,2120,2115,2120,2110,24171
|
|
20231208,151700,35353619785,2115,2110,2115,2105,17363
|
|
20231208,151600,35317038950,2105,2105,2110,2105,27026
|
|
20231208,151500,35260134590,2110,2120,2120,2105,28463
|
|
20231208,151400,35200065345,2115,2115,2120,2110,8993
|
|
20231208,151300,35181039415,2115,2120,2120,2115,13292
|
|
20231208,151200,35152923750,2115,2115,2120,2115,8222
|
|
20231208,151100,35135507540,2120,2125,2130,2120,16919
|
|
20231208,151000,35099566095,2125,2120,2135,2120,19953
|
|
20231208,150900,35057115560,2120,2115,2120,2110,18062
|
|
20231208,150800,35018947490,2115,2125,2125,2110,78633
|
|
20231208,150700,34852511025,2125,2125,2130,2120,24231
|
|
20231208,150600,34801053840,2130,2130,2130,2125,27436
|
|
20231208,150500,34742695660,2130,2130,2130,2130,7689
|
|
20231208,150400,34726318090,2130,2125,2130,2125,18385
|
|
20231208,150300,34687159915,2130,2130,2135,2125,18419
|
|
20231208,150200,34647928735,2135,2135,2140,2130,16182
|
|
20231208,150100,34613346170,2135,2135,2140,2130,3681
|
|
20231208,150000,34605485965,2135,2135,2135,2130,4427
|
|
20231208,145900,34596048030,2135,2135,2140,2130,20421
|
|
20231208,145800,34552415680,2135,2135,2140,2135,6374
|
|
20231208,145700,34538792750,2140,2145,2145,2140,13707
|
|
20231208,145600,34509453340,2145,2135,2145,2135,14083
|
|
20231208,145500,34479304170,2135,2140,2145,2135,8836
|
|
20231208,145400,34460396810,2140,2145,2145,2135,15845
|
|
20231208,145300,34426443305,2145,2120,2145,2120,54807
|
|
20231208,145200,34309566875,2120,2120,2125,2120,10314
|
|
20231208,145100,34287696375,2120,2120,2125,2120,2272
|
|
20231208,145000,34282878820,2115,2120,2125,2115,5413
|
|
20231208,144900,34271414875,2120,2120,2125,2115,14217
|
|
20231208,144800,34241275380,2120,2125,2125,2120,4353
|
|
20231208,144700,34232029315,2125,2125,2130,2120,1148
|
|
20231208,144600,34229590000,2120,2130,2130,2120,10554
|
|
20231208,144500,34207125805,2130,2120,2130,2115,9573
|
|
20231208,144400,34186829575,2125,2125,2130,2120,18654
|
|
20231208,144300,34147245570,2120,2125,2125,2120,6398
|
|
20231208,144200,34133661945,2125,2125,2125,2120,8177
|
|
20231208,144100,34116306160,2130,2125,2130,2120,11009
|
|
20231208,144000,34092911005,2125,2130,2135,2125,14981
|
|
20231208,143900,34060988415,2130,2130,2135,2125,10307
|
|
20231208,143800,34039033480,2135,2130,2135,2130,10171
|
|
20231208,143700,34017360855,2130,2130,2135,2125,25265
|
|
20231208,143600,33963538180,2130,2120,2130,2120,11454
|
|
20231208,143500,33939194635,2125,2115,2125,2115,14656
|
|
20231208,143400,33908103895,2120,2120,2120,2115,5193
|
|
20231208,143300,33897103515,2120,2115,2125,2110,13679
|
|
20231208,143200,33868156835,2125,2115,2125,2110,15132
|
|
20231208,143100,33836072050,2115,2105,2115,2100,16285
|
|
20231208,143000,33801681445,2105,2100,2105,2100,3701
|
|
20231208,142900,33793900490,2100,2105,2105,2100,10282
|
|
20231208,142800,33772300270,2100,2100,2105,2100,2056
|
|
20231208,142700,33767975655,2100,2105,2105,2100,5044
|
|
20231208,142600,33757367115,2105,2105,2110,2105,3997
|
|
20231208,142500,33748953185,2110,2105,2110,2100,14365
|
|
20231208,142400,33718707925,2105,2105,2110,2100,3328
|
|
20231208,142300,33711704270,2105,2110,2110,2105,7639
|
|
20231208,142200,33695601330,2115,2115,2115,2110,2844
|
|
20231208,142100,33689593515,2115,2105,2115,2105,15223
|
|
20231208,142000,33657475105,2105,2105,2110,2105,1399
|
|
20231208,141900,33654526685,2110,2110,2115,2105,4035
|
|
20231208,141800,33646023280,2110,2110,2115,2105,8791
|
|
20231208,141700,33627466445,2115,2120,2120,2105,20357
|
|
20231208,141600,33584468250,2115,2110,2120,2105,43640
|
|
20231208,141500,33492348335,2110,2100,2110,2100,18787
|
|
20231208,141400,33452841320,2100,2095,2100,2090,8619
|
|
20231208,141300,33434771465,2095,2085,2095,2085,5118
|
|
20231208,141200,33424069720,2080,2080,2085,2080,5369
|
|
20231208,141100,33412881035,2085,2085,2085,2080,138
|
|
20231208,141000,33412593310,2080,2080,2080,2075,5951
|
|
20231208,140900,33400219090,2080,2080,2080,2075,7526
|
|
20231208,140800,33384565510,2080,2080,2085,2080,8745
|
|
20231208,140700,33366370030,2085,2085,2090,2085,6870
|
|
20231208,140600,33352045825,2085,2085,2090,2085,5623
|
|
20231208,140500,33340314855,2085,2085,2085,2085,4275
|
|
20231208,140400,33331401480,2085,2085,2090,2080,6712
|
|
20231208,140300,33317412430,2090,2090,2090,2085,2676
|
|
20231208,140200,33311821165,2090,2085,2090,2085,3927
|
|
20231208,140100,33303629455,2085,2085,2085,2080,2436
|
|
20231208,140000,33298552430,2080,2085,2090,2080,6161
|
|
20231208,135900,33285704660,2090,2095,2095,2085,6557
|
|
20231208,135800,33272001430,2090,2090,2095,2090,7220
|
|
20231208,135700,33256910310,2090,2090,2090,2085,2338
|
|
20231208,135600,33252027130,2090,2090,2095,2090,6424
|
|
20231208,135500,33238598935,2090,2090,2090,2085,4485
|
|
20231208,135400,33229228505,2085,2080,2090,2080,5714
|
|
20231208,135300,33217323825,2080,2085,2085,2080,4523
|
|
20231208,135200,33207894925,2080,2075,2085,2070,4876
|
|
20231208,135100,33197781360,2070,2070,2080,2070,4891
|
|
20231208,135000,33187656230,2075,2075,2080,2070,26031
|
|
20231208,134900,33133708375,2080,2080,2080,2075,2394
|
|
20231208,134800,33128736965,2080,2075,2080,2070,16922
|
|
20231208,134700,33093676195,2075,2080,2085,2070,14508
|
|
20231208,134600,33063547665,2080,2085,2090,2075,21349
|
|
20231208,134500,33019135510,2090,2105,2105,2090,23388
|
|
20231208,134400,32970173080,2105,2085,2105,2085,68262
|
|
20231208,134300,32827355175,2085,2070,2085,2070,25789
|
|
20231208,134200,32773743305,2075,2065,2075,2065,11179
|
|
20231208,134100,32750609215,2065,2075,2075,2065,6979
|
|
20231208,134000,32736175635,2075,2070,2075,2070,6903
|
|
20231208,133900,32721881150,2070,2075,2075,2070,7882
|
|
20231208,133800,32705556250,2075,2065,2075,2065,7568
|
|
20231208,133700,32689914065,2070,2060,2070,2055,17859
|
|
20231208,133600,32653060985,2055,2065,2065,2055,7033
|
|
20231208,133500,32638567715,2065,2060,2070,2050,48902
|
|
20231208,133400,32538047605,2060,2080,2080,2060,59660
|
|
20231208,133300,32414813720,2080,2085,2085,2075,18248
|
|
20231208,133200,32376851925,2085,2075,2085,2075,17246
|
|
20231208,133100,32341010280,2075,2085,2085,2075,16968
|
|
20231208,133000,32305737020,2090,2085,2095,2085,39975
|
|
20231208,132900,32222238915,2085,2075,2085,2075,16503
|
|
20231208,132800,32187932110,2075,2065,2080,2065,95092
|
|
20231208,132700,31991390395,2075,2075,2075,2075,0
|
|
20231208,132600,31991390395,2075,2075,2075,2075,0
|
|
20231208,132500,31991390395,2075,2085,2085,2075,55183
|
|
20231208,132400,31876785795,2085,2085,2085,2080,4866
|
|
20231208,132300,31866654390,2075,2085,2090,2075,50013
|
|
20231208,132200,31762595710,2090,2095,2100,2080,48133
|
|
20231208,132100,31662001305,2095,2105,2105,2095,20333
|
|
20231208,132000,31619301545,2105,2110,2110,2100,9958
|
|
20231208,131900,31598347260,2110,2105,2110,2100,16489
|
|
20231208,131800,31563638440,2100,2105,2105,2100,1226
|
|
20231208,131700,31561061250,2105,2100,2110,2100,2621
|
|
20231208,131600,31555537565,2100,2105,2110,2100,1707
|
|
20231208,131500,31551947950,2105,2100,2105,2095,11638
|
|
20231208,131400,31527508630,2095,2105,2105,2095,6533
|
|
20231208,131300,31513799785,2105,2105,2105,2105,4921
|
|
20231208,131200,31503441080,2105,2100,2105,2100,2873
|
|
20231208,131100,31497405995,2100,2100,2100,2095,3711
|
|
20231208,131000,31489618225,2100,2090,2100,2090,11436
|
|
20231208,130900,31465614745,2090,2080,2095,2080,4865
|
|
20231208,130800,31455457050,2080,2095,2100,2080,24209
|
|
20231208,130700,31404917650,2095,2095,2100,2095,7781
|
|
20231208,130600,31388613220,2095,2085,2100,2080,30255
|
|
20231208,130500,31325368570,2080,2090,2090,2080,51465
|
|
20231208,130400,31218069850,2090,2100,2105,2090,36197
|
|
20231208,130300,31142160065,2100,2105,2105,2100,11400
|
|
20231208,130200,31118200270,2105,2105,2110,2100,20650
|
|
20231208,130100,31074790870,2100,2115,2115,2100,9988
|
|
20231208,130000,31053752310,2105,2115,2115,2100,31767
|
|
20231208,125900,30986875180,2115,2120,2120,2115,10724
|
|
20231208,125800,30964193880,2115,2115,2120,2110,15134
|
|
20231208,125700,30932183650,2120,2115,2120,2115,11984
|
|
20231208,125600,30906837045,2115,2120,2120,2115,4600
|
|
20231208,125500,30897091295,2120,2125,2125,2115,11668
|
|
20231208,125400,30872399620,2125,2125,2130,2120,2775
|
|
20231208,125300,30866510290,2125,2130,2130,2115,7585
|
|
20231208,125200,30850411935,2130,2130,2130,2125,1768
|
|
20231208,125100,30846646550,2125,2130,2130,2120,6988
|
|
20231208,125000,30831782165,2130,2130,2130,2125,5842
|
|
20231208,124900,30819341205,2130,2135,2135,2130,2197
|
|
20231208,124800,30814660745,2130,2120,2135,2120,8494
|
|
20231208,124700,30796568425,2125,2115,2125,2115,1974
|
|
20231208,124600,30792383565,2115,2120,2120,2115,7253
|
|
20231208,124500,30777019355,2120,2120,2120,2115,5329
|
|
20231208,124400,30765727780,2120,2115,2120,2110,10988
|
|
20231208,124300,30742456000,2115,2115,2120,2115,10998
|
|
20231208,124200,30719194685,2115,2120,2120,2115,918
|
|
20231208,124100,30717251065,2115,2115,2120,2115,7178
|
|
20231208,124000,30702068610,2115,2115,2120,2110,13949
|
|
20231208,123900,30672587050,2115,2120,2120,2110,5292
|
|
20231208,123800,30661409460,2115,2120,2120,2115,8221
|
|
20231208,123700,30644019005,2115,2125,2125,2115,34484
|
|
20231208,123600,30570908995,2125,2125,2125,2120,6292
|
|
20231208,123500,30557558880,2125,2125,2125,2115,3075
|
|
20231208,123400,30551039315,2125,2125,2125,2120,3618
|
|
20231208,123300,30543356305,2125,2125,2130,2120,5519
|
|
20231208,123200,30531653910,2130,2125,2130,2125,897
|
|
20231208,123100,30529747390,2130,2130,2130,2125,4763
|
|
20231208,123000,30519621215,2130,2130,2130,2125,3532
|
|
20231208,122900,30512112990,2125,2130,2130,2125,2577
|
|
20231208,122800,30506632380,2130,2130,2130,2125,6787
|
|
20231208,122700,30492187235,2130,2135,2135,2125,2925
|
|
20231208,122600,30485958620,2135,2130,2135,2125,7592
|
|
20231208,122500,30469779065,2130,2125,2130,2120,6628
|
|
20231208,122400,30455709725,2125,2130,2135,2125,9771
|
|
20231208,122300,30434911025,2130,2130,2130,2125,3286
|
|
20231208,122200,30427918345,2125,2130,2130,2125,9747
|
|
20231208,122100,30407202220,2125,2130,2130,2125,2877
|
|
20231208,122000,30401077910,2130,2130,2135,2130,5258
|
|
20231208,121900,30389878205,2135,2135,2135,2125,8975
|
|
20231208,121800,30370759025,2135,2130,2135,2125,10164
|
|
20231208,121700,30349118255,2125,2125,2135,2125,10817
|
|
20231208,121600,30326074550,2130,2125,2130,2120,10606
|
|
20231208,121500,30303549890,2120,2125,2125,2120,12285
|
|
20231208,121400,30277483455,2120,2130,2130,2120,24541
|
|
20231208,121300,30225320560,2125,2125,2135,2115,25615
|
|
20231208,121200,30170823360,2130,2115,2130,2115,31069
|
|
20231208,121100,30104738930,2120,2120,2120,2110,18935
|
|
20231208,121000,30064694705,2120,2115,2120,2110,5484
|
|
20231208,120900,30053093875,2110,2110,2115,2105,13096
|
|
20231208,120800,30025480065,2110,2100,2110,2100,21714
|
|
20231208,120700,29979744990,2100,2125,2125,2100,117582
|
|
20231208,120600,29731724825,2120,2120,2125,2120,14424
|
|
20231208,120500,29701133950,2125,2130,2130,2120,8945
|
|
20231208,120400,29682141000,2125,2125,2135,2125,10450
|
|
20231208,120300,29659897255,2125,2130,2135,2125,11419
|
|
20231208,120200,29635608435,2135,2130,2135,2130,5518
|
|
20231208,120100,29623852030,2135,2135,2135,2130,6966
|
|
20231208,120000,29608991890,2135,2140,2140,2130,8958
|
|
20231208,115900,29589864090,2140,2135,2145,2125,14476
|
|
20231208,115800,29558894675,2120,2125,2135,2115,49775
|
|
20231208,115700,29453390500,2120,2130,2145,2120,57195
|
|
20231208,115600,29331961090,2145,2145,2150,2125,98048
|
|
20231208,115500,29122780305,2135,2145,2150,2135,79639
|
|
20231208,115400,28952340380,2150,2150,2155,2145,34614
|
|
20231208,115300,28878001145,2150,2155,2155,2150,18670
|
|
20231208,115200,28837788275,2155,2165,2165,2155,4735
|
|
20231208,115100,28827576520,2155,2160,2165,2155,3632
|
|
20231208,115000,28819738255,2160,2160,2165,2155,6714
|
|
20231208,114900,28805262130,2160,2160,2165,2160,1529
|
|
20231208,114800,28801958650,2160,2160,2160,2155,3218
|
|
20231208,114700,28795010280,2160,2155,2160,2155,2632
|
|
20231208,114600,28789331935,2160,2160,2160,2155,7743
|
|
20231208,114500,28772642365,2160,2155,2160,2155,5384
|
|
20231208,114400,28761039525,2155,2160,2160,2150,12754
|
|
20231208,114300,28733570535,2160,2160,2165,2155,5074
|
|
20231208,114200,28722619410,2160,2155,2160,2150,11302
|
|
20231208,114100,28698258465,2155,2160,2160,2150,44131
|
|
20231208,114000,28603287745,2160,2160,2170,2160,12727
|
|
20231208,113900,28575788785,2160,2165,2170,2160,24217
|
|
20231208,113800,28523413565,2160,2160,2165,2160,9426
|
|
20231208,113700,28503029100,2165,2165,2165,2160,12832
|
|
20231208,113600,28475307435,2165,2175,2175,2165,26102
|
|
20231208,113500,28418734205,2175,2175,2180,2170,8098
|
|
20231208,113400,28401133640,2175,2180,2185,2175,12985
|
|
20231208,113300,28372830115,2180,2185,2190,2180,13234
|
|
20231208,113200,28343926350,2190,2185,2190,2185,10761
|
|
20231208,113100,28320405505,2185,2185,2190,2180,23624
|
|
20231208,113000,28268743275,2180,2185,2190,2180,24559
|
|
20231208,112900,28215083250,2185,2165,2185,2165,13134
|
|
20231208,112800,28186462395,2175,2165,2175,2160,26579
|
|
20231208,112700,28128854375,2165,2165,2170,2165,15348
|
|
20231208,112600,28095622150,2170,2170,2170,2165,37658
|
|
20231208,112500,28014082150,2170,2175,2175,2170,2971
|
|
20231208,112400,28007631380,2175,2170,2175,2165,5179
|
|
20231208,112300,27996392465,2170,2165,2170,2165,2619
|
|
20231208,112200,27990714080,2170,2185,2185,2165,22815
|
|
20231208,112100,27941138330,2185,2190,2195,2175,29018
|
|
20231208,112000,27877757105,2190,2190,2195,2185,19829
|
|
20231208,111900,27834341190,2190,2190,2195,2185,46173
|
|
20231208,111800,27733222535,2190,2190,2190,2185,12505
|
|
20231208,111700,27705854315,2190,2185,2190,2180,21559
|
|
20231208,111600,27658717925,2185,2180,2190,2180,43184
|
|
20231208,111500,27564358665,2180,2180,2185,2180,5893
|
|
20231208,111400,27551504180,2180,2170,2185,2170,48704
|
|
20231208,111300,27445391880,2170,2170,2175,2170,5809
|
|
20231208,111200,27432780590,2170,2170,2175,2170,12099
|
|
20231208,111100,27406525255,2175,2170,2175,2170,10063
|
|
20231208,111000,27384684315,2170,2170,2175,2170,4325
|
|
20231208,110900,27375297935,2170,2170,2170,2165,10126
|
|
20231208,110800,27353327920,2170,2165,2170,2165,12326
|
|
20231208,110700,27326605625,2165,2165,2175,2165,26683
|
|
20231208,110600,27268818580,2165,2170,2175,2165,7700
|
|
20231208,110500,27252134850,2170,2170,2175,2165,7986
|
|
20231208,110400,27234815815,2170,2170,2175,2165,7681
|
|
20231208,110300,27218155930,2165,2170,2175,2165,12824
|
|
20231208,110200,27190322690,2170,2170,2175,2170,1763
|
|
20231208,110100,27186491055,2170,2170,2185,2165,15871
|
|
20231208,110000,27151940615,2165,2165,2175,2165,11090
|
|
20231208,105900,27127910705,2165,2175,2175,2165,5390
|
|
20231208,105800,27116196275,2175,2170,2175,2170,4375
|
|
20231208,105700,27106689805,2170,2165,2170,2165,4463
|
|
20231208,105600,27097019325,2165,2175,2180,2165,11905
|
|
20231208,105500,27071177835,2175,2180,2185,2175,32368
|
|
20231208,105400,27000769535,2180,2175,2185,2175,20228
|
|
20231208,105300,26956707425,2180,2185,2185,2175,25047
|
|
20231208,105200,26902117390,2180,2160,2185,2160,41333
|
|
20231208,105100,26812193650,2165,2165,2165,2160,19495
|
|
20231208,105000,26769995680,2165,2160,2165,2155,22376
|
|
20231208,104900,26721663905,2160,2160,2165,2155,16244
|
|
20231208,104800,26686584975,2160,2165,2165,2155,11234
|
|
20231208,104700,26662318770,2160,2170,2170,2160,6187
|
|
20231208,104600,26648931195,2165,2165,2170,2160,8465
|
|
20231208,104500,26630622490,2165,2170,2170,2160,14245
|
|
20231208,104400,26599781765,2170,2175,2180,2170,16327
|
|
20231208,104300,26564306520,2175,2175,2180,2170,14705
|
|
20231208,104200,26532321435,2175,2175,2185,2175,41948
|
|
20231208,104100,26440888055,2180,2175,2185,2170,47212
|
|
20231208,104000,26338131975,2170,2160,2175,2160,13287
|
|
20231208,103900,26309308710,2165,2160,2165,2160,8678
|
|
20231208,103800,26290527835,2165,2155,2170,2155,31152
|
|
20231208,103700,26223238250,2160,2155,2160,2155,4968
|
|
20231208,103600,26212516040,2155,2155,2160,2155,10608
|
|
20231208,103500,26189650540,2155,2155,2160,2155,7259
|
|
20231208,103400,26174002615,2155,2155,2160,2150,15579
|
|
20231208,103300,26140437320,2155,2155,2155,2150,11648
|
|
20231208,103200,26115357230,2150,2155,2160,2150,13343
|
|
20231208,103100,26086612420,2155,2165,2165,2150,22100
|
|
20231208,103000,26038994685,2165,2170,2170,2160,16947
|
|
20231208,102900,26002345580,2170,2165,2170,2160,19593
|
|
20231208,102800,25959897015,2160,2155,2165,2150,36909
|
|
20231208,102700,25880284585,2155,2150,2155,2150,23343
|
|
20231208,102600,25830077475,2150,2155,2160,2150,28562
|
|
20231208,102500,25768560900,2155,2155,2160,2150,19851
|
|
20231208,102400,25725768245,2155,2150,2160,2150,21598
|
|
20231208,102300,25679298150,2160,2160,2160,2150,69839
|
|
20231208,102200,25528831920,2160,2170,2170,2160,18256
|
|
20231208,102100,25489354650,2170,2170,2170,2165,10236
|
|
20231208,102000,25467176125,2175,2175,2175,2170,18964
|
|
20231208,101900,25426017225,2175,2170,2175,2165,10659
|
|
20231208,101800,25402890215,2175,2185,2185,2170,11610
|
|
20231208,101700,25377657940,2180,2180,2195,2175,77734
|
|
20231208,101600,25207971210,2185,2180,2185,2180,12003
|
|
20231208,101500,25181752445,2180,2175,2185,2170,19618
|
|
20231208,101400,25139009880,2170,2170,2175,2165,11127
|
|
20231208,101300,25114845760,2165,2180,2185,2160,39341
|
|
20231208,101200,25029318455,2175,2165,2180,2165,25811
|
|
20231208,101100,24973176425,2170,2160,2170,2155,48016
|
|
20231208,101000,24869367630,2160,2165,2165,2160,33330
|
|
20231208,100900,24797327240,2165,2170,2170,2160,23001
|
|
20231208,100800,24747557060,2165,2165,2170,2160,21597
|
|
20231208,100700,24700843685,2170,2165,2170,2160,20351
|
|
20231208,100600,24656799980,2165,2160,2170,2160,35860
|
|
20231208,100500,24579214560,2160,2160,2165,2155,91322
|
|
20231208,100400,24382174065,2160,2175,2180,2160,97633
|
|
20231208,100300,24170358785,2180,2175,2180,2175,29432
|
|
20231208,100200,24106333275,2180,2185,2185,2175,33742
|
|
20231208,100100,24032792765,2185,2195,2200,2180,26482
|
|
20231208,100000,23974803680,2195,2195,2200,2195,21983
|
|
20231208,095900,23926548855,2195,2190,2200,2190,12745
|
|
20231208,095800,23898531735,2190,2190,2205,2190,16046
|
|
20231208,095700,23863373860,2200,2195,2200,2185,117539
|
|
20231208,095600,23606053975,2190,2190,2195,2185,18377
|
|
20231208,095500,23565776820,2195,2195,2200,2190,16717
|
|
20231208,095400,23529140340,2200,2195,2200,2185,14358
|
|
20231208,095300,23497668195,2190,2175,2205,2175,66509
|
|
20231208,095200,23352049285,2175,2185,2190,2175,50565
|
|
20231208,095100,23241823630,2185,2195,2195,2180,71888
|
|
20231208,095000,23084577880,2190,2205,2205,2190,41212
|
|
20231208,094900,22993989525,2200,2200,2210,2195,47711
|
|
20231208,094800,22889051960,2200,2205,2210,2200,19662
|
|
20231208,094700,22845725405,2205,2225,2225,2200,43318
|
|
20231208,094600,22749801860,2220,2220,2225,2215,29438
|
|
20231208,094500,22684423585,2220,2230,2230,2215,38667
|
|
20231208,094400,22598469825,2230,2220,2230,2205,60328
|
|
20231208,094300,22464321910,2205,2210,2225,2200,54974
|
|
20231208,094200,22342676700,2210,2195,2210,2190,32923
|
|
20231208,094100,22270121285,2195,2200,2200,2190,45764
|
|
20231208,094000,22169632925,2200,2205,2205,2200,25104
|
|
20231208,093900,22114335380,2200,2200,2210,2190,84981
|
|
20231208,093800,21927370735,2200,2200,2210,2200,39328
|
|
20231208,093700,21840817330,2205,2235,2235,2200,135267
|
|
20231208,093600,21541148380,2230,2230,2235,2225,96600
|
|
20231208,093500,21325600680,2225,2245,2245,2215,176405
|
|
20231208,093400,20932277770,2245,2225,2245,2220,195393
|
|
20231208,093300,20495775525,2225,2210,2225,2205,110855
|
|
20231208,093200,20250099425,2205,2195,2210,2190,45992
|
|
20231208,093100,20148897740,2190,2185,2195,2180,30690
|
|
20231208,093000,20081779000,2185,2190,2195,2180,42888
|
|
20231208,092900,19988186665,2190,2195,2200,2180,51878
|
|
20231208,092800,19874420150,2200,2220,2220,2195,89288
|
|
20231208,092700,19677320295,2220,2200,2220,2200,121415
|
|
20231208,092600,19408782475,2200,2175,2210,2165,198195
|
|
20231208,092500,18976371810,2170,2175,2180,2170,44300
|
|
20231208,092400,18880166690,2175,2175,2180,2170,76574
|
|
20231208,092300,18713464890,2175,2185,2185,2165,179217
|
|
20231208,092200,18323810975,2185,2200,2205,2175,74425
|
|
20231208,092100,18160944580,2205,2190,2205,2180,109558
|
|
20231208,092000,17920843205,2195,2210,2210,2190,98151
|
|
20231208,091900,17705035185,2205,2195,2210,2185,144820
|
|
20231208,091800,17386841670,2195,2185,2200,2170,317666
|
|
20231208,091700,16693402240,2185,2235,2235,2185,352397
|
|
20231208,091600,15916568460,2225,2230,2240,2205,268339
|
|
20231208,091500,15320432340,2235,2240,2245,2230,120044
|
|
20231208,091400,15051877000,2240,2230,2260,2225,110362
|
|
20231208,091300,14804330750,2225,2255,2260,2220,182018
|
|
20231208,091200,14396688785,2250,2290,2300,2245,238855
|
|
20231208,091100,13854860705,2290,2300,2320,2280,451810
|
|
20231208,091000,12813512535,2300,2275,2300,2260,366662
|
|
20231208,090900,11975650830,2270,2260,2300,2260,500516
|
|
20231208,090800,10831951300,2265,2240,2265,2230,241974
|
|
20231208,090700,10287514175,2240,2210,2240,2205,189932
|
|
20231208,090600,9865622600,2210,2270,2275,2205,434110
|
|
20231208,090500,8896975890,2270,2270,2275,2240,518184
|
|
20231208,090400,7728409115,2265,2335,2340,2260,733137
|
|
20231208,090300,6047280025,2335,2305,2340,2300,959828
|
|
20231208,090200,3813385550,2305,2300,2320,2270,1660522
|
|
20231208,090100,0,2050,2050,2050,2050,0
|
|
20231208,090000,0,2050,2050,2050,2050,0
|