640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,193600,2487110570,2415,2415,2415,2415,0
|
|
20231213,193500,2487110570,2415,2415,2415,2415,0
|
|
20231213,193400,2487110570,2415,2415,2415,2415,0
|
|
20231213,193300,2487110570,2415,2415,2415,2415,0
|
|
20231213,193200,2487110570,2415,2415,2415,2415,0
|
|
20231213,193100,2487110570,2415,2415,2415,2415,0
|
|
20231213,193000,2487110570,2415,2415,2415,2415,0
|
|
20231213,192900,2487110570,2415,2415,2415,2415,0
|
|
20231213,192800,2487110570,2415,2415,2415,2415,0
|
|
20231213,192700,2487110570,2415,2415,2415,2415,0
|
|
20231213,192600,2487110570,2415,2415,2415,2415,0
|
|
20231213,192500,2487110570,2415,2415,2415,2415,0
|
|
20231213,192400,2487110570,2415,2415,2415,2415,0
|
|
20231213,192300,2487110570,2415,2415,2415,2415,0
|
|
20231213,192200,2487110570,2415,2415,2415,2415,0
|
|
20231213,192100,2487110570,2415,2415,2415,2415,0
|
|
20231213,192000,2487110570,2415,2415,2415,2415,0
|
|
20231213,191900,2487110570,2415,2415,2415,2415,0
|
|
20231213,191800,2487110570,2415,2415,2415,2415,0
|
|
20231213,191700,2487110570,2415,2415,2415,2415,0
|
|
20231213,191600,2487110570,2415,2415,2415,2415,0
|
|
20231213,191500,2487110570,2415,2415,2415,2415,0
|
|
20231213,191400,2487110570,2415,2415,2415,2415,0
|
|
20231213,191300,2487110570,2415,2415,2415,2415,0
|
|
20231213,191200,2487110570,2415,2415,2415,2415,0
|
|
20231213,191100,2487110570,2415,2415,2415,2415,0
|
|
20231213,191000,2487110570,2415,2415,2415,2415,0
|
|
20231213,190900,2487110570,2415,2415,2415,2415,0
|
|
20231213,190800,2487110570,2415,2415,2415,2415,0
|
|
20231213,190700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,190600,2487110570,2415,2415,2415,2415,0
|
|
20231213,190500,2487110570,2415,2415,2415,2415,0
|
|
20231213,190400,2487110570,2415,2415,2415,2415,0
|
|
20231213,190300,2487110570,2415,2415,2415,2415,0
|
|
20231213,190200,2487110570,2415,2415,2415,2415,0
|
|
20231213,190100,2487110570,2415,2415,2415,2415,0
|
|
20231213,190000,2487110570,2415,2415,2415,2415,0
|
|
20231213,185900,2487110570,2415,2415,2415,2415,0
|
|
20231213,185800,2487110570,2415,2415,2415,2415,0
|
|
20231213,185700,2487110570,2415,2415,2415,2415,0
|
|
20231213,185600,2487110570,2415,2415,2415,2415,0
|
|
20231213,185500,2487110570,2415,2415,2415,2415,0
|
|
20231213,185400,2487110570,2415,2415,2415,2415,0
|
|
20231213,185300,2487110570,2415,2415,2415,2415,0
|
|
20231213,185200,2487110570,2415,2415,2415,2415,0
|
|
20231213,185100,2487110570,2415,2415,2415,2415,0
|
|
20231213,185000,2487110570,2415,2415,2415,2415,0
|
|
20231213,184900,2487110570,2415,2415,2415,2415,0
|
|
20231213,184800,2487110570,2415,2415,2415,2415,0
|
|
20231213,184700,2487110570,2415,2415,2415,2415,0
|
|
20231213,184600,2487110570,2415,2415,2415,2415,0
|
|
20231213,184500,2487110570,2415,2415,2415,2415,0
|
|
20231213,184400,2487110570,2415,2415,2415,2415,0
|
|
20231213,184300,2487110570,2415,2415,2415,2415,0
|
|
20231213,184200,2487110570,2415,2415,2415,2415,0
|
|
20231213,184100,2487110570,2415,2415,2415,2415,0
|
|
20231213,184000,2487110570,2415,2415,2415,2415,0
|
|
20231213,183900,2487110570,2415,2415,2415,2415,0
|
|
20231213,183800,2487110570,2415,2415,2415,2415,0
|
|
20231213,183700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,183600,2487110570,2415,2415,2415,2415,0
|
|
20231213,183500,2487110570,2415,2415,2415,2415,0
|
|
20231213,183400,2487110570,2415,2415,2415,2415,0
|
|
20231213,183300,2487110570,2415,2415,2415,2415,0
|
|
20231213,183200,2487110570,2415,2415,2415,2415,0
|
|
20231213,183100,2487110570,2415,2415,2415,2415,0
|
|
20231213,183000,2487110570,2415,2415,2415,2415,0
|
|
20231213,182900,2487110570,2415,2415,2415,2415,0
|
|
20231213,182800,2487110570,2415,2415,2415,2415,0
|
|
20231213,182700,2487110570,2415,2415,2415,2415,0
|
|
20231213,182600,2487110570,2415,2415,2415,2415,0
|
|
20231213,182500,2487110570,2415,2415,2415,2415,0
|
|
20231213,182400,2487110570,2415,2415,2415,2415,0
|
|
20231213,182300,2487110570,2415,2415,2415,2415,0
|
|
20231213,182200,2487110570,2415,2415,2415,2415,0
|
|
20231213,182100,2487110570,2415,2415,2415,2415,0
|
|
20231213,182000,2487110570,2415,2415,2415,2415,0
|
|
20231213,181900,2487110570,2415,2415,2415,2415,0
|
|
20231213,181800,2487110570,2415,2415,2415,2415,0
|
|
20231213,181700,2487110570,2415,2415,2415,2415,0
|
|
20231213,181600,2487110570,2415,2415,2415,2415,0
|
|
20231213,181500,2487110570,2415,2415,2415,2415,0
|
|
20231213,181400,2487110570,2415,2415,2415,2415,0
|
|
20231213,181300,2487110570,2415,2415,2415,2415,0
|
|
20231213,181200,2487110570,2415,2415,2415,2415,0
|
|
20231213,181100,2487110570,2415,2415,2415,2415,0
|
|
20231213,181000,2487110570,2415,2415,2415,2415,0
|
|
20231213,180900,2487110570,2415,2415,2415,2415,0
|
|
20231213,180800,2487110570,2415,2415,2415,2415,0
|
|
20231213,180700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,180600,2487110570,2415,2415,2415,2415,0
|
|
20231213,180500,2487110570,2415,2415,2415,2415,0
|
|
20231213,180400,2487110570,2415,2415,2415,2415,0
|
|
20231213,180300,2487110570,2415,2415,2415,2415,0
|
|
20231213,180200,2487110570,2415,2415,2415,2415,0
|
|
20231213,180100,2487110570,2415,2415,2415,2415,0
|
|
20231213,180000,2487110570,2415,2415,2415,2415,0
|
|
20231213,175900,2487110570,2415,2415,2415,2415,0
|
|
20231213,175800,2487110570,2415,2415,2415,2415,0
|
|
20231213,175700,2487110570,2415,2415,2415,2415,0
|
|
20231213,175600,2487110570,2415,2415,2415,2415,0
|
|
20231213,175500,2487110570,2415,2415,2415,2415,0
|
|
20231213,175400,2487110570,2415,2415,2415,2415,0
|
|
20231213,175300,2487110570,2415,2415,2415,2415,0
|
|
20231213,175200,2487110570,2415,2415,2415,2415,0
|
|
20231213,175100,2487110570,2415,2415,2415,2415,0
|
|
20231213,175000,2487110570,2415,2415,2415,2415,0
|
|
20231213,174900,2487110570,2415,2415,2415,2415,0
|
|
20231213,174800,2487110570,2415,2415,2415,2415,0
|
|
20231213,174700,2487110570,2415,2415,2415,2415,0
|
|
20231213,174600,2487110570,2415,2415,2415,2415,0
|
|
20231213,174500,2487110570,2415,2415,2415,2415,0
|
|
20231213,174400,2487110570,2415,2415,2415,2415,0
|
|
20231213,174300,2487110570,2415,2415,2415,2415,0
|
|
20231213,174200,2487110570,2415,2415,2415,2415,0
|
|
20231213,174100,2487110570,2415,2415,2415,2415,0
|
|
20231213,174000,2487110570,2415,2415,2415,2415,0
|
|
20231213,173900,2487110570,2415,2415,2415,2415,0
|
|
20231213,173800,2487110570,2415,2415,2415,2415,0
|
|
20231213,173700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,173600,2487110570,2415,2415,2415,2415,0
|
|
20231213,173500,2487110570,2415,2415,2415,2415,0
|
|
20231213,173400,2487110570,2415,2415,2415,2415,0
|
|
20231213,173300,2487110570,2415,2415,2415,2415,0
|
|
20231213,173200,2487110570,2415,2415,2415,2415,0
|
|
20231213,173100,2487110570,2415,2415,2415,2415,0
|
|
20231213,173000,2487110570,2415,2415,2415,2415,0
|
|
20231213,172900,2487110570,2415,2415,2415,2415,0
|
|
20231213,172800,2487110570,2415,2415,2415,2415,0
|
|
20231213,172700,2487110570,2415,2415,2415,2415,0
|
|
20231213,172600,2487110570,2415,2415,2415,2415,0
|
|
20231213,172500,2487110570,2415,2415,2415,2415,0
|
|
20231213,172400,2487110570,2415,2415,2415,2415,0
|
|
20231213,172300,2487110570,2415,2415,2415,2415,0
|
|
20231213,172200,2487110570,2415,2415,2415,2415,0
|
|
20231213,172100,2487110570,2415,2415,2415,2415,0
|
|
20231213,172000,2487110570,2415,2415,2415,2415,0
|
|
20231213,171900,2487110570,2415,2415,2415,2415,0
|
|
20231213,171800,2487110570,2415,2415,2415,2415,0
|
|
20231213,171700,2487110570,2415,2415,2415,2415,0
|
|
20231213,171600,2487110570,2415,2415,2415,2415,0
|
|
20231213,171500,2487110570,2415,2415,2415,2415,0
|
|
20231213,171400,2487110570,2415,2415,2415,2415,0
|
|
20231213,171300,2487110570,2415,2415,2415,2415,0
|
|
20231213,171200,2487110570,2415,2415,2415,2415,0
|
|
20231213,171100,2487110570,2415,2415,2415,2415,0
|
|
20231213,171000,2487110570,2415,2415,2415,2415,0
|
|
20231213,170900,2487110570,2415,2415,2415,2415,0
|
|
20231213,170800,2487110570,2415,2415,2415,2415,0
|
|
20231213,170700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,170600,2487110570,2415,2415,2415,2415,0
|
|
20231213,170500,2487110570,2415,2415,2415,2415,0
|
|
20231213,170400,2487110570,2415,2415,2415,2415,0
|
|
20231213,170300,2487110570,2415,2415,2415,2415,0
|
|
20231213,170200,2487110570,2415,2415,2415,2415,0
|
|
20231213,170100,2487110570,2415,2415,2415,2415,0
|
|
20231213,170000,2487110570,2415,2415,2415,2415,0
|
|
20231213,165900,2487110570,2415,2415,2415,2415,0
|
|
20231213,165800,2487110570,2415,2415,2415,2415,0
|
|
20231213,165700,2487110570,2415,2415,2415,2415,0
|
|
20231213,165600,2487110570,2415,2415,2415,2415,0
|
|
20231213,165500,2487110570,2415,2415,2415,2415,0
|
|
20231213,165400,2487110570,2415,2415,2415,2415,0
|
|
20231213,165300,2487110570,2415,2415,2415,2415,0
|
|
20231213,165200,2487110570,2415,2415,2415,2415,0
|
|
20231213,165100,2487110570,2415,2415,2415,2415,0
|
|
20231213,165000,2487110570,2415,2415,2415,2415,0
|
|
20231213,164900,2487110570,2415,2415,2415,2415,0
|
|
20231213,164800,2487110570,2415,2415,2415,2415,0
|
|
20231213,164700,2487110570,2415,2415,2415,2415,0
|
|
20231213,164600,2487110570,2415,2415,2415,2415,0
|
|
20231213,164500,2487110570,2415,2415,2415,2415,0
|
|
20231213,164400,2487110570,2415,2415,2415,2415,0
|
|
20231213,164300,2487110570,2415,2415,2415,2415,0
|
|
20231213,164200,2487110570,2415,2415,2415,2415,0
|
|
20231213,164100,2487110570,2415,2415,2415,2415,0
|
|
20231213,164000,2487110570,2415,2415,2415,2415,0
|
|
20231213,163900,2487110570,2415,2415,2415,2415,0
|
|
20231213,163800,2487110570,2415,2415,2415,2415,0
|
|
20231213,163700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,163600,2487110570,2415,2415,2415,2415,0
|
|
20231213,163500,2487110570,2415,2415,2415,2415,0
|
|
20231213,163400,2487110570,2415,2415,2415,2415,0
|
|
20231213,163300,2487110570,2415,2415,2415,2415,0
|
|
20231213,163200,2487110570,2415,2415,2415,2415,0
|
|
20231213,163100,2487110570,2415,2415,2415,2415,0
|
|
20231213,163000,2487110570,2415,2415,2415,2415,0
|
|
20231213,162900,2487110570,2415,2415,2415,2415,0
|
|
20231213,162800,2487110570,2415,2415,2415,2415,0
|
|
20231213,162700,2487110570,2415,2415,2415,2415,0
|
|
20231213,162600,2487110570,2415,2415,2415,2415,0
|
|
20231213,162500,2487110570,2415,2415,2415,2415,0
|
|
20231213,162400,2487110570,2415,2415,2415,2415,0
|
|
20231213,162300,2487110570,2415,2415,2415,2415,0
|
|
20231213,162200,2487110570,2415,2415,2415,2415,0
|
|
20231213,162100,2487110570,2415,2415,2415,2415,0
|
|
20231213,162000,2487110570,2415,2415,2415,2415,0
|
|
20231213,161900,2487110570,2415,2415,2415,2415,0
|
|
20231213,161800,2487110570,2415,2415,2415,2415,0
|
|
20231213,161700,2487110570,2415,2415,2415,2415,0
|
|
20231213,161600,2487110570,2415,2415,2415,2415,0
|
|
20231213,161500,2487110570,2415,2415,2415,2415,0
|
|
20231213,161400,2487110570,2415,2415,2415,2415,0
|
|
20231213,161300,2487110570,2415,2415,2415,2415,0
|
|
20231213,161200,2487110570,2415,2415,2415,2415,0
|
|
20231213,161100,2487110570,2415,2415,2415,2415,0
|
|
20231213,161000,2487110570,2415,2415,2415,2415,0
|
|
20231213,160900,2487110570,2415,2415,2415,2415,0
|
|
20231213,160800,2487110570,2415,2415,2415,2415,0
|
|
20231213,160700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,160600,2487110570,2415,2415,2415,2415,0
|
|
20231213,160500,2487110570,2415,2415,2415,2415,0
|
|
20231213,160400,2487110570,2415,2415,2415,2415,0
|
|
20231213,160300,2487110570,2415,2415,2415,2415,0
|
|
20231213,160200,2487110570,2415,2415,2415,2415,0
|
|
20231213,160100,2487110570,2415,2415,2415,2415,0
|
|
20231213,160000,2487110570,2415,2415,2415,2415,0
|
|
20231213,155900,2487110570,2415,2415,2415,2415,0
|
|
20231213,155800,2487110570,2415,2415,2415,2415,0
|
|
20231213,155700,2487110570,2415,2415,2415,2415,0
|
|
20231213,155600,2487110570,2415,2415,2415,2415,0
|
|
20231213,155500,2487110570,2415,2415,2415,2415,0
|
|
20231213,155400,2487110570,2415,2415,2415,2415,0
|
|
20231213,155300,2487110570,2415,2415,2415,2415,0
|
|
20231213,155200,2487110570,2415,2415,2415,2415,0
|
|
20231213,155100,2487110570,2415,2415,2415,2415,0
|
|
20231213,155000,2487110570,2415,2415,2415,2415,0
|
|
20231213,154900,2487110570,2415,2415,2415,2415,0
|
|
20231213,154800,2487110570,2415,2415,2415,2415,0
|
|
20231213,154700,2487110570,2415,2415,2415,2415,0
|
|
20231213,154600,2487110570,2415,2415,2415,2415,0
|
|
20231213,154500,2487110570,2415,2415,2415,2415,0
|
|
20231213,154400,2487110570,2415,2415,2415,2415,0
|
|
20231213,154300,2487110570,2415,2415,2415,2415,0
|
|
20231213,154200,2487110570,2415,2415,2415,2415,0
|
|
20231213,154100,2487110570,2415,2415,2415,2415,0
|
|
20231213,154000,2487110570,2415,2415,2415,2415,0
|
|
20231213,153900,2487110570,2415,2415,2415,2415,0
|
|
20231213,153800,2487110570,2415,2415,2415,2415,0
|
|
20231213,153700,2487110570,2415,2415,2415,2415,21930
|
|
20231213,153600,2487110570,2415,2415,2415,2415,0
|
|
20231213,153500,2487110570,2415,2415,2415,2415,0
|
|
20231213,153400,2487110570,2415,2415,2415,2415,0
|
|
20231213,153300,2487110570,2415,2415,2415,2415,0
|
|
20231213,153200,2487110570,2415,2415,2415,2415,0
|
|
20231213,153100,2487110570,2415,2415,2415,2415,0
|
|
20231213,153000,2487110570,2415,2415,2415,2415,21930
|
|
20231213,152900,2434149620,2410,2410,2410,2410,0
|
|
20231213,152800,2434149620,2410,2410,2410,2410,0
|
|
20231213,152700,2434149620,2410,2410,2410,2410,0
|
|
20231213,152600,2434149620,2410,2410,2410,2410,0
|
|
20231213,152500,2434149620,2410,2410,2410,2410,0
|
|
20231213,152400,2434149620,2410,2410,2410,2410,0
|
|
20231213,152300,2434149620,2410,2410,2410,2410,0
|
|
20231213,152200,2434149620,2410,2410,2410,2410,0
|
|
20231213,152100,2434149620,2410,2410,2410,2410,0
|
|
20231213,152000,2434149620,2410,2410,2410,2410,0
|
|
20231213,151900,2434149620,2410,2405,2410,2400,1184
|
|
20231213,151800,2431302450,2405,2405,2405,2405,651
|
|
20231213,151700,2429736795,2405,2400,2405,2400,686
|
|
20231213,151600,2428089280,2400,2400,2400,2395,631
|
|
20231213,151500,2426575105,2400,2395,2400,2395,1472
|
|
20231213,151400,2423049410,2395,2395,2395,2395,1650
|
|
20231213,151300,2419097660,2400,2400,2400,2395,260
|
|
20231213,151200,2418474460,2400,2400,2405,2400,942
|
|
20231213,151100,2416213615,2400,2400,2400,2395,292
|
|
20231213,151000,2415512905,2405,2395,2405,2395,2343
|
|
20231213,150900,2409900980,2390,2400,2400,2390,3751
|
|
20231213,150800,2400916465,2405,2400,2405,2400,32
|
|
20231213,150700,2400839510,2400,2405,2405,2400,239
|
|
20231213,150600,2400264720,2405,2400,2405,2400,225
|
|
20231213,150500,2399724645,2405,2405,2405,2405,6
|
|
20231213,150400,2399710215,2405,2405,2405,2395,1846
|
|
20231213,150300,2395282730,2400,2400,2400,2400,87
|
|
20231213,150200,2395073930,2405,2405,2405,2400,2455
|
|
20231213,150100,2389181880,2405,2405,2405,2400,71
|
|
20231213,150000,2389011155,2405,2405,2405,2400,816
|
|
20231213,145900,2387051340,2405,2405,2405,2400,1733
|
|
20231213,145800,2382888000,2405,2400,2405,2400,1930
|
|
20231213,145700,2378253880,2405,2405,2405,2405,1
|
|
20231213,145600,2378251475,2405,2405,2405,2405,93
|
|
20231213,145500,2378027810,2405,2400,2405,2390,19758
|
|
20231213,145400,2330725090,2400,2405,2405,2395,24923
|
|
20231213,145300,2270904550,2410,2410,2410,2405,1113
|
|
20231213,145200,2268227220,2410,2405,2410,2405,1373
|
|
20231213,145100,2264924835,2405,2405,2405,2405,670
|
|
20231213,145000,2263313485,2405,2405,2405,2405,383
|
|
20231213,144900,2262392370,2410,2405,2410,2400,4078
|
|
20231213,144800,2252598220,2405,2405,2405,2405,540
|
|
20231213,144700,2251299520,2405,2410,2410,2405,965
|
|
20231213,144600,2248978685,2410,2405,2410,2400,17
|
|
20231213,144500,2248937760,2405,2400,2410,2400,888
|
|
20231213,144400,2246806155,2405,2405,2405,2405,1174
|
|
20231213,144300,2243982685,2410,2410,2410,2410,5
|
|
20231213,144200,2243970635,2410,2405,2410,2405,710
|
|
20231213,144100,2242259540,2405,2410,2410,2405,180
|
|
20231213,144000,2241826130,2410,2410,2410,2405,60
|
|
20231213,143900,2241681780,2400,2400,2400,2400,1
|
|
20231213,143800,2241679380,2410,2410,2410,2410,65
|
|
20231213,143700,2241522730,2410,2400,2410,2400,576
|
|
20231213,143600,2240139990,2405,2405,2405,2405,10
|
|
20231213,143500,2240115940,2410,2400,2410,2400,240
|
|
20231213,143400,2239539540,2410,2405,2410,2400,867
|
|
20231213,143300,2237458390,2405,2405,2405,2405,7
|
|
20231213,143200,2237441555,2400,2410,2410,2400,4107
|
|
20231213,143100,2227583095,2405,2405,2405,2405,520
|
|
20231213,143000,2226332495,2410,2410,2410,2410,0
|
|
20231213,142900,2226332495,2410,2410,2410,2410,5
|
|
20231213,142800,2226320445,2405,2405,2410,2405,17
|
|
20231213,142700,2226279550,2405,2405,2410,2405,202
|
|
20231213,142600,2225793735,2410,2405,2410,2400,2217
|
|
20231213,142500,2220466760,2410,2405,2410,2405,68
|
|
20231213,142400,2220302935,2400,2410,2410,2400,6367
|
|
20231213,142300,2205021235,2405,2405,2405,2405,1744
|
|
20231213,142200,2200826915,2405,2410,2410,2405,1820
|
|
20231213,142100,2196449765,2405,2410,2410,2405,4564
|
|
20231213,142000,2185472595,2415,2415,2415,2415,0
|
|
20231213,141900,2185472595,2415,2415,2415,2415,0
|
|
20231213,141800,2185472595,2415,2415,2415,2415,0
|
|
20231213,141700,2185472595,2415,2410,2415,2405,208
|
|
20231213,141600,2184971315,2415,2410,2415,2410,297
|
|
20231213,141500,2184255540,2410,2410,2410,2410,0
|
|
20231213,141400,2184255540,2410,2410,2410,2410,130
|
|
20231213,141300,2183942240,2415,2415,2415,2415,15
|
|
20231213,141200,2183906015,2415,2415,2415,2415,0
|
|
20231213,141100,2183906015,2415,2415,2415,2415,150
|
|
20231213,141000,2183543765,2410,2415,2415,2410,2180
|
|
20231213,140900,2178289910,2415,2415,2415,2410,1003
|
|
20231213,140800,2175867750,2415,2420,2420,2415,85
|
|
20231213,140700,2175662320,2420,2420,2420,2420,0
|
|
20231213,140600,2175662320,2420,2420,2420,2420,2
|
|
20231213,140500,2175657480,2405,2405,2405,2405,4
|
|
20231213,140400,2175647860,2405,2415,2415,2405,3049
|
|
20231213,140300,2168314940,2420,2420,2420,2420,207
|
|
20231213,140200,2167814000,2410,2420,2420,2405,11239
|
|
20231213,140100,2140754855,2415,2425,2425,2415,581
|
|
20231213,140000,2139351730,2415,2420,2425,2415,1175
|
|
20231213,135900,2136510435,2420,2420,2420,2420,5
|
|
20231213,135800,2136498335,2425,2420,2425,2415,360
|
|
20231213,135700,2135627960,2420,2420,2420,2420,2509
|
|
20231213,135600,2129556180,2420,2420,2420,2420,80
|
|
20231213,135500,2129362580,2420,2420,2420,2420,10
|
|
20231213,135400,2129338380,2425,2420,2425,2420,18
|
|
20231213,135300,2129294760,2420,2425,2425,2420,2
|
|
20231213,135200,2129289915,2420,2425,2425,2420,505
|
|
20231213,135100,2128065315,2425,2415,2425,2410,663
|
|
20231213,135000,2126459775,2410,2410,2410,2410,0
|
|
20231213,134900,2126459775,2410,2415,2415,2410,610
|
|
20231213,134800,2124989645,2410,2410,2410,2410,0
|
|
20231213,134700,2124989645,2410,2415,2415,2410,6832
|
|
20231213,134600,2108512840,2425,2425,2425,2425,43
|
|
20231213,134500,2108408565,2415,2420,2425,2415,424
|
|
20231213,134400,2107382915,2415,2420,2420,2415,405
|
|
20231213,134300,2106402995,2420,2420,2420,2420,513
|
|
20231213,134200,2105161535,2420,2420,2425,2420,17
|
|
20231213,134100,2105120350,2420,2420,2425,2420,23
|
|
20231213,134000,2105064685,2420,2425,2425,2420,106
|
|
20231213,133900,2104807685,2415,2420,2420,2415,20
|
|
20231213,133800,2104759335,2425,2425,2425,2415,2004
|
|
20231213,133700,2099899660,2425,2425,2425,2425,0
|
|
20231213,133600,2099899660,2425,2410,2425,2410,32
|
|
20231213,133500,2099822465,2425,2425,2425,2425,5
|
|
20231213,133400,2099810340,2425,2415,2425,2415,55
|
|
20231213,133300,2099677505,2410,2420,2420,2410,4232
|
|
20231213,133200,2089465970,2430,2415,2430,2415,144
|
|
20231213,133100,2089118180,2430,2420,2430,2415,4525
|
|
20231213,133000,2078186800,2420,2425,2430,2420,5452
|
|
20231213,132900,2064980975,2430,2430,2430,2430,101
|
|
20231213,132800,2064735545,2420,2420,2420,2420,0
|
|
20231213,132700,2064735545,2420,2425,2425,2420,8
|
|
20231213,132600,2064716175,2430,2420,2430,2420,833
|
|
20231213,132500,2062696285,2420,2420,2430,2420,734
|
|
20231213,132400,2060916785,2420,2425,2425,2420,1911
|
|
20231213,132300,2056285465,2425,2425,2425,2425,333
|
|
20231213,132200,2055477940,2430,2420,2430,2420,180
|
|
20231213,132100,2055041945,2425,2425,2425,2425,100
|
|
20231213,132000,2054799445,2425,2425,2425,2425,207
|
|
20231213,131900,2054297470,2425,2425,2425,2425,17
|
|
20231213,131800,2054256245,2425,2425,2425,2425,15
|
|
20231213,131700,2054219870,2425,2425,2425,2420,68
|
|
20231213,131600,2054055290,2430,2430,2430,2425,4
|
|
20231213,131500,2054045580,2425,2420,2425,2420,525
|
|
20231213,131400,2052774080,2420,2425,2425,2420,79
|
|
20231213,131300,2052582895,2430,2425,2430,2425,2
|
|
20231213,131200,2052578040,2430,2420,2430,2420,275
|
|
20231213,131100,2051912075,2420,2420,2420,2420,181
|
|
20231213,131000,2051474055,2420,2445,2445,2420,10252
|
|
20231213,130900,2026563155,2430,2440,2445,2430,2778
|
|
20231213,130800,2019788230,2435,2440,2440,2430,360
|
|
20231213,130700,2018911355,2435,2430,2435,2430,2421
|
|
20231213,130600,2013017540,2430,2430,2430,2425,960
|
|
20231213,130500,2010686700,2430,2430,2435,2430,338
|
|
20231213,130400,2009864930,2430,2430,2430,2430,11
|
|
20231213,130300,2009838200,2430,2430,2430,2425,152
|
|
20231213,130200,2009468845,2425,2425,2425,2425,146
|
|
20231213,130100,2009114795,2425,2435,2435,2425,754
|
|
20231213,130000,2007284380,2430,2430,2430,2425,421
|
|
20231213,125900,2006262765,2430,2430,2430,2430,531
|
|
20231213,125800,2004972435,2430,2430,2430,2430,1
|
|
20231213,125700,2004970005,2425,2425,2425,2425,1149
|
|
20231213,125600,2002183680,2425,2425,2425,2425,0
|
|
20231213,125500,2002183680,2425,2430,2430,2425,45
|
|
20231213,125400,2002074335,2430,2430,2430,2430,2
|
|
20231213,125300,2002069475,2430,2430,2430,2425,318
|
|
20231213,125200,2001296740,2430,2430,2430,2430,99
|
|
20231213,125100,2001056170,2430,2435,2435,2430,197
|
|
20231213,125000,2000577455,2440,2435,2440,2435,2042
|
|
20231213,124900,1995597280,2435,2435,2435,2435,256
|
|
20231213,124800,1994973920,2435,2435,2435,2435,2100
|
|
20231213,124700,1989860420,2430,2430,2430,2430,0
|
|
20231213,124600,1989860420,2430,2430,2430,2430,230
|
|
20231213,124500,1989301520,2430,2430,2430,2430,686
|
|
20231213,124400,1987634540,2430,2430,2430,2430,840
|
|
20231213,124300,1985593340,2425,2430,2430,2425,364
|
|
20231213,124200,1984709070,2430,2430,2430,2425,255
|
|
20231213,124100,1984089655,2430,2425,2430,2425,2777
|
|
20231213,124000,1977341815,2425,2425,2425,2425,51
|
|
20231213,123900,1977218140,2430,2430,2430,2430,614
|
|
20231213,123800,1975726120,2430,2420,2430,2420,426
|
|
20231213,123700,1974691570,2420,2425,2425,2420,7335
|
|
20231213,123600,1956940275,2425,2425,2425,2425,701
|
|
20231213,123500,1955240350,2425,2425,2425,2425,600
|
|
20231213,123400,1953785350,2425,2425,2425,2425,785
|
|
20231213,123300,1951881725,2425,2420,2425,2420,628
|
|
20231213,123200,1950360080,2420,2420,2420,2415,459
|
|
20231213,123100,1949249715,2410,2415,2415,2410,13069
|
|
20231213,123000,1917688330,2415,2410,2415,2410,10338
|
|
20231213,122900,1892723980,2405,2405,2405,2405,118
|
|
20231213,122800,1892440190,2405,2405,2405,2405,0
|
|
20231213,122700,1892440190,2405,2415,2415,2405,4168
|
|
20231213,122600,1882384530,2415,2415,2415,2415,1
|
|
20231213,122500,1882382115,2420,2420,2420,2420,332
|
|
20231213,122400,1881578675,2420,2425,2425,2420,58
|
|
20231213,122300,1881438295,2425,2425,2425,2415,70
|
|
20231213,122200,1881269045,2425,2425,2425,2425,12
|
|
20231213,122100,1881239945,2415,2415,2420,2415,242
|
|
20231213,122000,1880655465,2415,2425,2425,2415,2299
|
|
20231213,121900,1875088435,2420,2425,2425,2420,28
|
|
20231213,121800,1875020600,2425,2425,2425,2425,543
|
|
20231213,121700,1873703825,2420,2420,2420,2420,0
|
|
20231213,121600,1873703825,2420,2420,2420,2420,54
|
|
20231213,121500,1873573145,2420,2420,2420,2420,23
|
|
20231213,121400,1873517485,2415,2415,2415,2415,110
|
|
20231213,121300,1873251835,2410,2410,2410,2410,0
|
|
20231213,121200,1873251835,2410,2410,2410,2410,26
|
|
20231213,121100,1873189175,2410,2415,2415,2410,326
|
|
20231213,121000,1872403110,2415,2425,2425,2415,836
|
|
20231213,120900,1870376170,2425,2410,2425,2410,55
|
|
20231213,120800,1870243605,2410,2425,2425,2410,390
|
|
20231213,120700,1869299010,2410,2415,2415,2410,191
|
|
20231213,120600,1868838200,2420,2410,2420,2410,1016
|
|
20231213,120500,1866379640,2410,2410,2410,2410,17592
|
|
20231213,120400,1823982920,2405,2405,2420,2405,637
|
|
20231213,120300,1822448180,2405,2415,2415,2405,855
|
|
20231213,120200,1820387985,2410,2405,2410,2405,17478
|
|
20231213,120100,1778268225,2410,2410,2425,2405,3442
|
|
20231213,120000,1769973065,2410,2415,2420,2405,21017
|
|
20231213,115900,1719317180,2410,2410,2410,2410,4217
|
|
20231213,115800,1709154210,2415,2415,2415,2410,1101
|
|
20231213,115700,1706495680,2415,2415,2415,2415,1
|
|
20231213,115600,1706493265,2415,2415,2415,2415,1000
|
|
20231213,115500,1704078265,2415,2420,2420,2415,72
|
|
20231213,115400,1703904070,2420,2420,2420,2420,4
|
|
20231213,115300,1703894390,2420,2425,2425,2420,942
|
|
20231213,115200,1701613240,2425,2420,2425,2420,4921
|
|
20231213,115100,1689704415,2420,2420,2420,2420,58
|
|
20231213,115000,1689564055,2420,2420,2420,2420,5120
|
|
20231213,114900,1677173655,2420,2420,2420,2420,117
|
|
20231213,114800,1676890515,2425,2425,2425,2415,2279
|
|
20231213,114700,1671384335,2425,2425,2425,2425,213
|
|
20231213,114600,1670867810,2425,2420,2425,2420,350
|
|
20231213,114500,1670019810,2420,2425,2425,2420,252
|
|
20231213,114400,1669409210,2425,2425,2425,2425,2111
|
|
20231213,114300,1664290035,2425,2425,2425,2420,379
|
|
20231213,114200,1663371195,2425,2420,2425,2420,1062
|
|
20231213,114100,1660796005,2420,2425,2425,2420,2419
|
|
20231213,114000,1654929935,2420,2420,2425,2420,1001
|
|
20231213,113900,1652505015,2420,2425,2425,2420,1490
|
|
20231213,113800,1648897265,2425,2425,2425,2425,2
|
|
20231213,113700,1648892415,2425,2420,2425,2420,530
|
|
20231213,113600,1647609765,2415,2415,2415,2415,109
|
|
20231213,113500,1647346530,2420,2420,2425,2420,129
|
|
20231213,113400,1647034330,2425,2415,2425,2415,221
|
|
20231213,113300,1646499575,2415,2415,2415,2415,1
|
|
20231213,113200,1646497160,2425,2415,2425,2415,3009
|
|
20231213,113100,1639209455,2410,2410,2410,2410,44
|
|
20231213,113000,1639103415,2410,2415,2415,2410,4591
|
|
20231213,112900,1628037955,2415,2415,2420,2415,1055
|
|
20231213,112800,1625485885,2415,2415,2415,2410,659
|
|
20231213,112700,1623894405,2410,2415,2415,2410,1237
|
|
20231213,112600,1620911235,2415,2410,2415,2410,605
|
|
20231213,112500,1619452535,2410,2410,2410,2410,342
|
|
20231213,112400,1618628315,2405,2405,2405,2405,1
|
|
20231213,112300,1618625910,2410,2410,2410,2410,31
|
|
20231213,112200,1618551200,2410,2410,2415,2410,812
|
|
20231213,112100,1616594275,2405,2410,2410,2405,721
|
|
20231213,112000,1614858220,2410,2400,2410,2400,310
|
|
20231213,111900,1614111130,2400,2410,2410,2400,2350
|
|
20231213,111800,1608458435,2410,2405,2410,2405,1323
|
|
20231213,111700,1605276045,2405,2400,2405,2400,675
|
|
20231213,111600,1603653160,2400,2400,2400,2400,895
|
|
20231213,111500,1601505160,2400,2395,2400,2395,72
|
|
20231213,111400,1601332495,2395,2405,2405,2395,55
|
|
20231213,111300,1601200760,2395,2395,2400,2395,118
|
|
20231213,111200,1600918140,2400,2400,2400,2400,0
|
|
20231213,111100,1600918140,2400,2400,2400,2400,1658
|
|
20231213,111000,1596938940,2410,2410,2410,2410,102
|
|
20231213,110900,1596693120,2400,2400,2400,2400,20
|
|
20231213,110800,1596645120,2400,2400,2400,2400,2
|
|
20231213,110700,1596640320,2400,2400,2400,2400,35
|
|
20231213,110600,1596556320,2400,2395,2400,2395,3696
|
|
20231213,110500,1587686130,2400,2400,2400,2400,2
|
|
20231213,110400,1587681330,2400,2400,2400,2400,12
|
|
20231213,110300,1587652530,2395,2400,2400,2395,156
|
|
20231213,110200,1587278580,2400,2395,2400,2395,108
|
|
20231213,110100,1587019475,2395,2405,2405,2395,468
|
|
20231213,110000,1585897020,2405,2390,2405,2385,2096
|
|
20231213,105900,1580864820,2390,2395,2400,2390,2963
|
|
20231213,105800,1573771715,2400,2400,2400,2400,622
|
|
20231213,105700,1572278915,2400,2400,2400,2400,629
|
|
20231213,105600,1570769315,2400,2400,2400,2395,753
|
|
20231213,105500,1568963115,2385,2390,2395,2385,1708
|
|
20231213,105400,1564883470,2390,2390,2390,2390,2
|
|
20231213,105300,1564878690,2400,2400,2400,2400,80
|
|
20231213,105200,1564686690,2390,2395,2395,2390,599
|
|
20231213,105100,1563254465,2395,2400,2400,2395,978
|
|
20231213,105000,1560907765,2400,2380,2405,2380,28127
|
|
20231213,104900,1493733795,2375,2375,2375,2375,731
|
|
20231213,104800,1491997670,2380,2385,2385,2380,630
|
|
20231213,104700,1490498265,2380,2380,2380,2380,662
|
|
20231213,104600,1488922705,2380,2380,2380,2380,325
|
|
20231213,104500,1488149205,2380,2380,2385,2380,2106
|
|
20231213,104400,1483134155,2380,2370,2380,2370,3918
|
|
20231213,104300,1473844335,2370,2375,2375,2370,1411
|
|
20231213,104200,1470495245,2370,2370,2385,2370,5518
|
|
20231213,104100,1457417555,2385,2370,2385,2370,10
|
|
20231213,104000,1457393770,2375,2380,2385,2370,13770
|
|
20231213,103900,1424741965,2385,2385,2385,2385,24
|
|
20231213,103800,1424684725,2380,2375,2385,2375,1406
|
|
20231213,103700,1421338335,2385,2375,2385,2370,10457
|
|
20231213,103600,1396499620,2380,2385,2385,2375,3771
|
|
20231213,103500,1387535330,2385,2390,2395,2380,4713
|
|
20231213,103400,1376315820,2390,2390,2390,2380,6063
|
|
20231213,103300,1361885295,2385,2385,2390,2385,505
|
|
20231213,103200,1360680760,2390,2390,2390,2390,357
|
|
20231213,103100,1359827530,2390,2385,2390,2380,836
|
|
20231213,103000,1357833735,2385,2385,2385,2380,5123
|
|
20231213,102900,1345632865,2385,2385,2385,2385,1
|
|
20231213,102800,1345630480,2385,2390,2390,2385,90
|
|
20231213,102700,1345415730,2385,2390,2390,2385,1031
|
|
20231213,102600,1342951645,2380,2385,2385,2380,910
|
|
20231213,102500,1340783720,2385,2385,2385,2385,8033
|
|
20231213,102400,1321625015,2390,2390,2390,2390,132
|
|
20231213,102300,1321309535,2390,2385,2390,2385,2345
|
|
20231213,102200,1315708045,2385,2390,2400,2385,6815
|
|
20231213,102100,1299425410,2395,2395,2395,2390,782
|
|
20231213,102000,1297552905,2395,2400,2400,2390,133
|
|
20231213,101900,1297234390,2400,2395,2400,2395,112
|
|
20231213,101800,1296966120,2390,2400,2400,2390,1287
|
|
20231213,101700,1293890120,2395,2395,2400,2390,1324
|
|
20231213,101600,1290725680,2395,2395,2395,2395,10
|
|
20231213,101500,1290701730,2390,2400,2400,2390,11189
|
|
20231213,101400,1263904985,2410,2410,2410,2405,867
|
|
20231213,101300,1261816905,2405,2420,2425,2405,4033
|
|
20231213,101200,1252093500,2420,2420,2420,2420,1022
|
|
20231213,101100,1249620260,2420,2390,2420,2390,64697
|
|
20231213,101000,1094326970,2390,2395,2400,2390,8113
|
|
20231213,100900,1074888310,2400,2400,2405,2400,45091
|
|
20231213,100800,966666000,2400,2405,2405,2400,6305
|
|
20231213,100700,951513975,2405,2405,2405,2405,3121
|
|
20231213,100600,944007970,2405,2405,2405,2405,1040
|
|
20231213,100500,941506770,2405,2405,2410,2405,5429
|
|
20231213,100400,928449025,2405,2410,2410,2405,1081
|
|
20231213,100300,925848810,2410,2410,2410,2405,265
|
|
20231213,100200,925211450,2410,2410,2410,2410,518
|
|
20231213,100100,923963070,2410,2405,2410,2405,1521
|
|
20231213,100000,920305055,2405,2410,2410,2405,325
|
|
20231213,095900,919523425,2415,2410,2415,2405,3428
|
|
20231213,095800,911275770,2410,2410,2415,2410,2778
|
|
20231213,095700,904578290,2415,2415,2415,2415,3706
|
|
20231213,095600,895628300,2420,2420,2425,2420,961
|
|
20231213,095500,893302555,2420,2415,2420,2415,1711
|
|
20231213,095400,889163280,2420,2420,2420,2415,1605
|
|
20231213,095300,885280850,2420,2425,2425,2420,18
|
|
20231213,095200,885237285,2425,2405,2425,2405,4679
|
|
20231213,095100,873925315,2405,2410,2410,2405,5146
|
|
20231213,095000,861536930,2405,2415,2415,2405,3036
|
|
20231213,094900,854232580,2405,2410,2410,2400,24480
|
|
20231213,094800,795381730,2415,2415,2415,2410,281
|
|
20231213,094700,794703215,2410,2415,2420,2410,2979
|
|
20231213,094600,787517880,2420,2420,2420,2420,100
|
|
20231213,094500,787275880,2420,2420,2420,2410,1034
|
|
20231213,094400,784783330,2420,2415,2420,2410,3916
|
|
20231213,094300,775336165,2420,2420,2420,2415,806
|
|
20231213,094200,773389515,2420,2415,2425,2415,623
|
|
20231213,094100,771882125,2415,2420,2420,2415,6379
|
|
20231213,094000,756459925,2420,2425,2425,2420,77
|
|
20231213,093900,756273205,2420,2425,2430,2420,2866
|
|
20231213,093800,749337340,2425,2425,2425,2425,1048
|
|
20231213,093700,746795940,2425,2420,2425,2420,8
|
|
20231213,093600,746776560,2420,2420,2420,2410,194
|
|
20231213,093500,746308515,2420,2420,2420,2420,1038
|
|
20231213,093400,743796555,2420,2420,2425,2410,3947
|
|
20231213,093300,734245120,2420,2420,2420,2410,1256
|
|
20231213,093200,731209775,2420,2420,2425,2420,903
|
|
20231213,093100,729024510,2420,2410,2420,2410,4508
|
|
20231213,093000,718137060,2420,2420,2420,2415,1085
|
|
20231213,092900,715516480,2420,2420,2420,2415,2626
|
|
20231213,092800,709170360,2420,2425,2425,2415,1252
|
|
20231213,092700,706141375,2425,2430,2430,2415,1142
|
|
20231213,092600,703380370,2415,2430,2430,2405,4430
|
|
20231213,092500,692713195,2430,2425,2430,2410,5190
|
|
20231213,092400,680177865,2425,2420,2430,2420,3633
|
|
20231213,092300,671380770,2425,2425,2430,2420,1424
|
|
20231213,092200,667929105,2425,2430,2430,2425,334
|
|
20231213,092100,667119060,2430,2430,2430,2425,257
|
|
20231213,092000,666495030,2430,2425,2435,2425,2783
|
|
20231213,091900,659743295,2425,2430,2440,2425,2522
|
|
20231213,091800,653615555,2435,2430,2435,2425,1415
|
|
20231213,091700,650173365,2430,2430,2435,2430,15461
|
|
20231213,091600,612602860,2430,2425,2435,2420,6248
|
|
20231213,091500,597420230,2420,2425,2430,2420,2307
|
|
20231213,091400,591820305,2430,2420,2435,2420,3407
|
|
20231213,091300,583552265,2420,2430,2430,2405,19552
|
|
20231213,091200,536310690,2430,2415,2430,2410,8301
|
|
20231213,091100,516271830,2415,2425,2425,2415,12077
|
|
20231213,091000,487075350,2425,2440,2440,2420,12287
|
|
20231213,090900,457273700,2440,2440,2445,2435,1238
|
|
20231213,090800,454252920,2440,2435,2445,2430,2161
|
|
20231213,090700,448990970,2435,2435,2435,2430,5863
|
|
20231213,090600,434727645,2435,2440,2455,2435,11088
|
|
20231213,090500,407697985,2440,2455,2455,2440,8713
|
|
20231213,090400,386358605,2455,2460,2460,2450,12781
|
|
20231213,090300,354991380,2460,2450,2465,2445,20412
|
|
20231213,090200,304860330,2465,2440,2465,2435,19437
|
|
20231213,090100,257086865,2435,2410,2435,2410,50527
|
|
20231213,090000,134635730,2410,2455,2460,2400,52834
|