633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,193000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,192900,1736794780,10740,10740,10740,10740,0
|
|
20231218,192800,1736794780,10740,10740,10740,10740,0
|
|
20231218,192700,1736794780,10740,10740,10740,10740,0
|
|
20231218,192600,1736794780,10740,10740,10740,10740,0
|
|
20231218,192500,1736794780,10740,10740,10740,10740,0
|
|
20231218,192400,1736794780,10740,10740,10740,10740,0
|
|
20231218,192300,1736794780,10740,10740,10740,10740,0
|
|
20231218,192200,1736794780,10740,10740,10740,10740,0
|
|
20231218,192100,1736794780,10740,10740,10740,10740,0
|
|
20231218,192000,1736794780,10740,10740,10740,10740,0
|
|
20231218,191900,1736794780,10740,10740,10740,10740,0
|
|
20231218,191800,1736794780,10740,10740,10740,10740,0
|
|
20231218,191700,1736794780,10740,10740,10740,10740,0
|
|
20231218,191600,1736794780,10740,10740,10740,10740,0
|
|
20231218,191500,1736794780,10740,10740,10740,10740,0
|
|
20231218,191400,1736794780,10740,10740,10740,10740,0
|
|
20231218,191300,1736794780,10740,10740,10740,10740,0
|
|
20231218,191200,1736794780,10740,10740,10740,10740,0
|
|
20231218,191100,1736794780,10740,10740,10740,10740,0
|
|
20231218,191000,1736794780,10740,10740,10740,10740,0
|
|
20231218,190900,1736794780,10740,10740,10740,10740,0
|
|
20231218,190800,1736794780,10740,10740,10740,10740,0
|
|
20231218,190700,1736794780,10740,10740,10740,10740,0
|
|
20231218,190600,1736794780,10740,10740,10740,10740,0
|
|
20231218,190500,1736794780,10740,10740,10740,10740,0
|
|
20231218,190400,1736794780,10740,10740,10740,10740,0
|
|
20231218,190300,1736794780,10740,10740,10740,10740,0
|
|
20231218,190200,1736794780,10740,10740,10740,10740,0
|
|
20231218,190100,1736794780,10740,10740,10740,10740,0
|
|
20231218,190000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,185900,1736794780,10740,10740,10740,10740,0
|
|
20231218,185800,1736794780,10740,10740,10740,10740,0
|
|
20231218,185700,1736794780,10740,10740,10740,10740,0
|
|
20231218,185600,1736794780,10740,10740,10740,10740,0
|
|
20231218,185500,1736794780,10740,10740,10740,10740,0
|
|
20231218,185400,1736794780,10740,10740,10740,10740,0
|
|
20231218,185300,1736794780,10740,10740,10740,10740,0
|
|
20231218,185200,1736794780,10740,10740,10740,10740,0
|
|
20231218,185100,1736794780,10740,10740,10740,10740,0
|
|
20231218,185000,1736794780,10740,10740,10740,10740,0
|
|
20231218,184900,1736794780,10740,10740,10740,10740,0
|
|
20231218,184800,1736794780,10740,10740,10740,10740,0
|
|
20231218,184700,1736794780,10740,10740,10740,10740,0
|
|
20231218,184600,1736794780,10740,10740,10740,10740,0
|
|
20231218,184500,1736794780,10740,10740,10740,10740,0
|
|
20231218,184400,1736794780,10740,10740,10740,10740,0
|
|
20231218,184300,1736794780,10740,10740,10740,10740,0
|
|
20231218,184200,1736794780,10740,10740,10740,10740,0
|
|
20231218,184100,1736794780,10740,10740,10740,10740,0
|
|
20231218,184000,1736794780,10740,10740,10740,10740,0
|
|
20231218,183900,1736794780,10740,10740,10740,10740,0
|
|
20231218,183800,1736794780,10740,10740,10740,10740,0
|
|
20231218,183700,1736794780,10740,10740,10740,10740,0
|
|
20231218,183600,1736794780,10740,10740,10740,10740,0
|
|
20231218,183500,1736794780,10740,10740,10740,10740,0
|
|
20231218,183400,1736794780,10740,10740,10740,10740,0
|
|
20231218,183300,1736794780,10740,10740,10740,10740,0
|
|
20231218,183200,1736794780,10740,10740,10740,10740,0
|
|
20231218,183100,1736794780,10740,10740,10740,10740,0
|
|
20231218,183000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,182900,1736794780,10740,10740,10740,10740,0
|
|
20231218,182800,1736794780,10740,10740,10740,10740,0
|
|
20231218,182700,1736794780,10740,10740,10740,10740,0
|
|
20231218,182600,1736794780,10740,10740,10740,10740,0
|
|
20231218,182500,1736794780,10740,10740,10740,10740,0
|
|
20231218,182400,1736794780,10740,10740,10740,10740,0
|
|
20231218,182300,1736794780,10740,10740,10740,10740,0
|
|
20231218,182200,1736794780,10740,10740,10740,10740,0
|
|
20231218,182100,1736794780,10740,10740,10740,10740,0
|
|
20231218,182000,1736794780,10740,10740,10740,10740,0
|
|
20231218,181900,1736794780,10740,10740,10740,10740,0
|
|
20231218,181800,1736794780,10740,10740,10740,10740,0
|
|
20231218,181700,1736794780,10740,10740,10740,10740,0
|
|
20231218,181600,1736794780,10740,10740,10740,10740,0
|
|
20231218,181500,1736794780,10740,10740,10740,10740,0
|
|
20231218,181400,1736794780,10740,10740,10740,10740,0
|
|
20231218,181300,1736794780,10740,10740,10740,10740,0
|
|
20231218,181200,1736794780,10740,10740,10740,10740,0
|
|
20231218,181100,1736794780,10740,10740,10740,10740,0
|
|
20231218,181000,1736794780,10740,10740,10740,10740,0
|
|
20231218,180900,1736794780,10740,10740,10740,10740,0
|
|
20231218,180800,1736794780,10740,10740,10740,10740,0
|
|
20231218,180700,1736794780,10740,10740,10740,10740,0
|
|
20231218,180600,1736794780,10740,10740,10740,10740,0
|
|
20231218,180500,1736794780,10740,10740,10740,10740,0
|
|
20231218,180400,1736794780,10740,10740,10740,10740,0
|
|
20231218,180300,1736794780,10740,10740,10740,10740,0
|
|
20231218,180200,1736794780,10740,10740,10740,10740,0
|
|
20231218,180100,1736794780,10740,10740,10740,10740,0
|
|
20231218,180000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,175900,1736794780,10740,10740,10740,10740,0
|
|
20231218,175800,1736794780,10740,10740,10740,10740,0
|
|
20231218,175700,1736794780,10740,10740,10740,10740,0
|
|
20231218,175600,1736794780,10740,10740,10740,10740,0
|
|
20231218,175500,1736794780,10740,10740,10740,10740,0
|
|
20231218,175400,1736794780,10740,10740,10740,10740,0
|
|
20231218,175300,1736794780,10740,10740,10740,10740,0
|
|
20231218,175200,1736794780,10740,10740,10740,10740,0
|
|
20231218,175100,1736794780,10740,10740,10740,10740,0
|
|
20231218,175000,1736794780,10740,10740,10740,10740,0
|
|
20231218,174900,1736794780,10740,10740,10740,10740,0
|
|
20231218,174800,1736794780,10740,10740,10740,10740,0
|
|
20231218,174700,1736794780,10740,10740,10740,10740,0
|
|
20231218,174600,1736794780,10740,10740,10740,10740,0
|
|
20231218,174500,1736794780,10740,10740,10740,10740,0
|
|
20231218,174400,1736794780,10740,10740,10740,10740,0
|
|
20231218,174300,1736794780,10740,10740,10740,10740,0
|
|
20231218,174200,1736794780,10740,10740,10740,10740,0
|
|
20231218,174100,1736794780,10740,10740,10740,10740,0
|
|
20231218,174000,1736794780,10740,10740,10740,10740,0
|
|
20231218,173900,1736794780,10740,10740,10740,10740,0
|
|
20231218,173800,1736794780,10740,10740,10740,10740,0
|
|
20231218,173700,1736794780,10740,10740,10740,10740,0
|
|
20231218,173600,1736794780,10740,10740,10740,10740,0
|
|
20231218,173500,1736794780,10740,10740,10740,10740,0
|
|
20231218,173400,1736794780,10740,10740,10740,10740,0
|
|
20231218,173300,1736794780,10740,10740,10740,10740,0
|
|
20231218,173200,1736794780,10740,10740,10740,10740,0
|
|
20231218,173100,1736794780,10740,10740,10740,10740,0
|
|
20231218,173000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,172900,1736794780,10740,10740,10740,10740,0
|
|
20231218,172800,1736794780,10740,10740,10740,10740,0
|
|
20231218,172700,1736794780,10740,10740,10740,10740,0
|
|
20231218,172600,1736794780,10740,10740,10740,10740,0
|
|
20231218,172500,1736794780,10740,10740,10740,10740,0
|
|
20231218,172400,1736794780,10740,10740,10740,10740,0
|
|
20231218,172300,1736794780,10740,10740,10740,10740,0
|
|
20231218,172200,1736794780,10740,10740,10740,10740,0
|
|
20231218,172100,1736794780,10740,10740,10740,10740,0
|
|
20231218,172000,1736794780,10740,10740,10740,10740,0
|
|
20231218,171900,1736794780,10740,10740,10740,10740,0
|
|
20231218,171800,1736794780,10740,10740,10740,10740,0
|
|
20231218,171700,1736794780,10740,10740,10740,10740,0
|
|
20231218,171600,1736794780,10740,10740,10740,10740,0
|
|
20231218,171500,1736794780,10740,10740,10740,10740,0
|
|
20231218,171400,1736794780,10740,10740,10740,10740,0
|
|
20231218,171300,1736794780,10740,10740,10740,10740,0
|
|
20231218,171200,1736794780,10740,10740,10740,10740,0
|
|
20231218,171100,1736794780,10740,10740,10740,10740,0
|
|
20231218,171000,1736794780,10740,10740,10740,10740,0
|
|
20231218,170900,1736794780,10740,10740,10740,10740,0
|
|
20231218,170800,1736794780,10740,10740,10740,10740,0
|
|
20231218,170700,1736794780,10740,10740,10740,10740,0
|
|
20231218,170600,1736794780,10740,10740,10740,10740,0
|
|
20231218,170500,1736794780,10740,10740,10740,10740,0
|
|
20231218,170400,1736794780,10740,10740,10740,10740,0
|
|
20231218,170300,1736794780,10740,10740,10740,10740,0
|
|
20231218,170200,1736794780,10740,10740,10740,10740,0
|
|
20231218,170100,1736794780,10740,10740,10740,10740,0
|
|
20231218,170000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,165900,1736794780,10740,10740,10740,10740,0
|
|
20231218,165800,1736794780,10740,10740,10740,10740,0
|
|
20231218,165700,1736794780,10740,10740,10740,10740,0
|
|
20231218,165600,1736794780,10740,10740,10740,10740,0
|
|
20231218,165500,1736794780,10740,10740,10740,10740,0
|
|
20231218,165400,1736794780,10740,10740,10740,10740,0
|
|
20231218,165300,1736794780,10740,10740,10740,10740,0
|
|
20231218,165200,1736794780,10740,10740,10740,10740,0
|
|
20231218,165100,1736794780,10740,10740,10740,10740,0
|
|
20231218,165000,1736794780,10740,10740,10740,10740,0
|
|
20231218,164900,1736794780,10740,10740,10740,10740,0
|
|
20231218,164800,1736794780,10740,10740,10740,10740,0
|
|
20231218,164700,1736794780,10740,10740,10740,10740,0
|
|
20231218,164600,1736794780,10740,10740,10740,10740,0
|
|
20231218,164500,1736794780,10740,10740,10740,10740,0
|
|
20231218,164400,1736794780,10740,10740,10740,10740,0
|
|
20231218,164300,1736794780,10740,10740,10740,10740,0
|
|
20231218,164200,1736794780,10740,10740,10740,10740,0
|
|
20231218,164100,1736794780,10740,10740,10740,10740,0
|
|
20231218,164000,1736794780,10740,10740,10740,10740,0
|
|
20231218,163900,1736794780,10740,10740,10740,10740,0
|
|
20231218,163800,1736794780,10740,10740,10740,10740,0
|
|
20231218,163700,1736794780,10740,10740,10740,10740,0
|
|
20231218,163600,1736794780,10740,10740,10740,10740,0
|
|
20231218,163500,1736794780,10740,10740,10740,10740,0
|
|
20231218,163400,1736794780,10740,10740,10740,10740,0
|
|
20231218,163300,1736794780,10740,10740,10740,10740,0
|
|
20231218,163200,1736794780,10740,10740,10740,10740,0
|
|
20231218,163100,1736794780,10740,10740,10740,10740,0
|
|
20231218,163000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,162900,1736794780,10740,10740,10740,10740,0
|
|
20231218,162800,1736794780,10740,10740,10740,10740,0
|
|
20231218,162700,1736794780,10740,10740,10740,10740,0
|
|
20231218,162600,1736794780,10740,10740,10740,10740,0
|
|
20231218,162500,1736794780,10740,10740,10740,10740,0
|
|
20231218,162400,1736794780,10740,10740,10740,10740,0
|
|
20231218,162300,1736794780,10740,10740,10740,10740,0
|
|
20231218,162200,1736794780,10740,10740,10740,10740,0
|
|
20231218,162100,1736794780,10740,10740,10740,10740,0
|
|
20231218,162000,1736794780,10740,10740,10740,10740,0
|
|
20231218,161900,1736794780,10740,10740,10740,10740,0
|
|
20231218,161800,1736794780,10740,10740,10740,10740,0
|
|
20231218,161700,1736794780,10740,10740,10740,10740,0
|
|
20231218,161600,1736794780,10740,10740,10740,10740,0
|
|
20231218,161500,1736794780,10740,10740,10740,10740,0
|
|
20231218,161400,1736794780,10740,10740,10740,10740,0
|
|
20231218,161300,1736794780,10740,10740,10740,10740,0
|
|
20231218,161200,1736794780,10740,10740,10740,10740,0
|
|
20231218,161100,1736794780,10740,10740,10740,10740,0
|
|
20231218,161000,1736794780,10740,10740,10740,10740,0
|
|
20231218,160900,1736794780,10740,10740,10740,10740,0
|
|
20231218,160800,1736794780,10740,10740,10740,10740,0
|
|
20231218,160700,1736794780,10740,10740,10740,10740,0
|
|
20231218,160600,1736794780,10740,10740,10740,10740,0
|
|
20231218,160500,1736794780,10740,10740,10740,10740,0
|
|
20231218,160400,1736794780,10740,10740,10740,10740,0
|
|
20231218,160300,1736794780,10740,10740,10740,10740,0
|
|
20231218,160200,1736794780,10740,10740,10740,10740,0
|
|
20231218,160100,1736794780,10740,10740,10740,10740,0
|
|
20231218,160000,1736794780,10740,10740,10740,10740,3547
|
|
20231218,155900,1736794780,10740,10740,10740,10740,0
|
|
20231218,155800,1736794780,10740,10740,10740,10740,0
|
|
20231218,155700,1736794780,10740,10740,10740,10740,0
|
|
20231218,155600,1736794780,10740,10740,10740,10740,0
|
|
20231218,155500,1736794780,10740,10740,10740,10740,0
|
|
20231218,155400,1736794780,10740,10740,10740,10740,0
|
|
20231218,155300,1736794780,10740,10740,10740,10740,0
|
|
20231218,155200,1736794780,10740,10740,10740,10740,0
|
|
20231218,155100,1736794780,10740,10740,10740,10740,0
|
|
20231218,155000,1736794780,10740,10740,10740,10740,0
|
|
20231218,154900,1736794780,10740,10740,10740,10740,0
|
|
20231218,154800,1736794780,10740,10740,10740,10740,0
|
|
20231218,154700,1736794780,10740,10740,10740,10740,0
|
|
20231218,154600,1736794780,10740,10740,10740,10740,0
|
|
20231218,154500,1736794780,10740,10740,10740,10740,0
|
|
20231218,154400,1736794780,10740,10740,10740,10740,0
|
|
20231218,154300,1736794780,10740,10740,10740,10740,0
|
|
20231218,154200,1736794780,10740,10740,10740,10740,0
|
|
20231218,154100,1736794780,10740,10740,10740,10740,0
|
|
20231218,154000,1736794780,10740,10740,10740,10740,0
|
|
20231218,153900,1736794780,10740,10740,10740,10740,0
|
|
20231218,153800,1736794780,10740,10740,10740,10740,0
|
|
20231218,153700,1736794780,10740,10740,10740,10740,0
|
|
20231218,153600,1736794780,10740,10740,10740,10740,0
|
|
20231218,153500,1736794780,10740,10740,10740,10740,0
|
|
20231218,153400,1736794780,10740,10740,10740,10740,0
|
|
20231218,153300,1736794780,10740,10740,10740,10740,0
|
|
20231218,153200,1736794780,10740,10740,10740,10740,0
|
|
20231218,153100,1736794780,10740,10740,10740,10740,0
|
|
20231218,153000,1736794780,10740,10740,10740,10740,7094
|
|
20231218,152900,1698700000,10750,10750,10750,10750,0
|
|
20231218,152800,1698700000,10750,10750,10750,10750,0
|
|
20231218,152700,1698700000,10750,10750,10750,10750,0
|
|
20231218,152600,1698700000,10750,10750,10750,10750,0
|
|
20231218,152500,1698700000,10750,10750,10750,10750,0
|
|
20231218,152400,1698700000,10750,10750,10750,10750,0
|
|
20231218,152300,1698700000,10750,10750,10750,10750,0
|
|
20231218,152200,1698700000,10750,10750,10750,10750,0
|
|
20231218,152100,1698700000,10750,10750,10750,10750,0
|
|
20231218,152000,1698700000,10750,10750,10750,10750,0
|
|
20231218,151900,1698700000,10750,10760,10760,10750,184
|
|
20231218,151800,1696720180,10760,10760,10760,10750,74
|
|
20231218,151700,1695924100,10760,10760,10760,10750,116
|
|
20231218,151600,1694676040,10750,10760,10760,10750,297
|
|
20231218,151500,1691482970,10760,10760,10760,10750,185
|
|
20231218,151400,1689493670,10760,10750,10760,10750,318
|
|
20231218,151300,1686073150,10750,10760,10760,10750,443
|
|
20231218,151200,1681308440,10760,10760,10770,10760,112
|
|
20231218,151100,1680102630,10760,10760,10760,10760,100
|
|
20231218,151000,1679026630,10760,10770,10770,10760,183
|
|
20231218,150900,1677056950,10760,10770,10770,10760,281
|
|
20231218,150800,1674033290,10770,10770,10770,10770,70
|
|
20231218,150700,1673279390,10760,10760,10760,10760,503
|
|
20231218,150600,1667867110,10760,10760,10760,10760,0
|
|
20231218,150500,1667867110,10760,10750,10760,10750,188
|
|
20231218,150400,1665845480,10750,10760,10760,10750,635
|
|
20231218,150300,1659015230,10760,10760,10760,10750,179
|
|
20231218,150200,1657090260,10760,10750,10760,10750,151
|
|
20231218,150100,1655467000,10760,10760,10760,10750,274
|
|
20231218,150000,1652519110,10760,10760,10770,10760,574
|
|
20231218,145900,1646342280,10760,10760,10760,10760,1
|
|
20231218,145800,1646331520,10770,10760,10770,10760,145
|
|
20231218,145700,1644770670,10760,10760,10760,10760,20
|
|
20231218,145600,1644555470,10760,10770,10770,10760,60
|
|
20231218,145500,1643909280,10770,10770,10770,10770,0
|
|
20231218,145400,1643909280,10770,10770,10770,10770,1
|
|
20231218,145300,1643898510,10770,10760,10770,10760,203
|
|
20231218,145200,1641713640,10770,10770,10770,10760,72
|
|
20231218,145100,1640938900,10770,10760,10770,10760,360
|
|
20231218,145000,1637064700,10770,10770,10770,10770,5
|
|
20231218,144900,1637010850,10770,10770,10780,10770,333
|
|
20231218,144800,1633423850,10780,10780,10780,10780,1
|
|
20231218,144700,1633413070,10780,10770,10780,10770,251
|
|
20231218,144600,1630707800,10770,10770,10770,10770,444
|
|
20231218,144500,1625925920,10770,10770,10770,10770,3
|
|
20231218,144400,1625893610,10770,10760,10770,10760,120
|
|
20231218,144300,1624601510,10760,10760,10760,10760,100
|
|
20231218,144200,1623525510,10770,10770,10770,10770,183
|
|
20231218,144100,1621554600,10780,10780,10780,10780,0
|
|
20231218,144000,1621554600,10780,10780,10780,10780,59
|
|
20231218,143900,1620918580,10780,10780,10780,10780,0
|
|
20231218,143800,1620918580,10780,10770,10780,10770,111
|
|
20231218,143700,1619722100,10780,10780,10780,10780,59
|
|
20231218,143600,1619086080,10780,10770,10780,10770,197
|
|
20231218,143500,1616964370,10770,10780,10780,10770,120
|
|
20231218,143400,1615671230,10780,10780,10780,10780,0
|
|
20231218,143300,1615671230,10780,10770,10780,10770,52
|
|
20231218,143200,1615111170,10760,10770,10770,10760,150
|
|
20231218,143100,1613496210,10780,10780,10780,10780,20
|
|
20231218,143000,1613280610,10780,10780,10780,10780,80
|
|
20231218,142900,1612418210,10790,10770,10790,10770,67
|
|
20231218,142800,1611696580,10790,10790,10790,10790,11
|
|
20231218,142700,1611577890,10790,10790,10790,10790,1
|
|
20231218,142600,1611567100,10760,10770,10770,10760,1062
|
|
20231218,142500,1600139340,10760,10770,10770,10760,315
|
|
20231218,142400,1596748950,10770,10780,10780,10770,1093
|
|
20231218,142300,1584975770,10780,10790,10790,10780,715
|
|
20231218,142200,1577266920,10800,10800,10800,10800,0
|
|
20231218,142100,1577266920,10800,10780,10800,10780,23
|
|
20231218,142000,1577018920,10800,10790,10800,10790,23
|
|
20231218,141900,1576770700,10790,10790,10800,10790,359
|
|
20231218,141800,1572895500,10790,10790,10790,10790,500
|
|
20231218,141700,1567500500,10790,10800,10800,10790,859
|
|
20231218,141600,1558227590,10820,10830,10830,10820,72
|
|
20231218,141500,1557448420,10830,10830,10830,10830,31
|
|
20231218,141400,1557112690,10810,10820,10820,10800,1130
|
|
20231218,141300,1544903900,10830,10840,10840,10830,431
|
|
20231218,141200,1540236160,10850,10840,10850,10840,159
|
|
20231218,141100,1538511600,10830,10840,10840,10830,675
|
|
20231218,141000,1531196350,10830,10830,10830,10830,72
|
|
20231218,140900,1530416590,10830,10830,10830,10830,59
|
|
20231218,140800,1529777620,10820,10820,10820,10820,0
|
|
20231218,140700,1529777620,10820,10820,10830,10820,112
|
|
20231218,140600,1528564800,10820,10820,10820,10820,1
|
|
20231218,140500,1528553980,10830,10810,10830,10810,121
|
|
20231218,140400,1527244850,10820,10820,10820,10820,89
|
|
20231218,140300,1526281870,10830,10830,10830,10830,69
|
|
20231218,140200,1525534600,10830,10820,10830,10820,97
|
|
20231218,140100,1524484930,10820,10820,10820,10820,232
|
|
20231218,140000,1521974690,10830,10830,10830,10830,258
|
|
20231218,135900,1519180550,10830,10830,10840,10830,81
|
|
20231218,135800,1518303310,10830,10830,10840,10830,667
|
|
20231218,135700,1511079100,10830,10840,10840,10830,455
|
|
20231218,135600,1506150590,10840,10850,10850,10840,468
|
|
20231218,135500,1501075870,10840,10840,10840,10840,192
|
|
20231218,135400,1498994590,10840,10840,10840,10840,19
|
|
20231218,135300,1498788630,10840,10840,10840,10840,393
|
|
20231218,135200,1494528510,10840,10830,10840,10830,182
|
|
20231218,135100,1492557440,10830,10830,10830,10830,5
|
|
20231218,135000,1492503290,10830,10820,10830,10820,106
|
|
20231218,134900,1491356260,10810,10820,10820,10810,196
|
|
20231218,134800,1489235650,10820,10820,10820,10820,413
|
|
20231218,134700,1484766990,10820,10820,10820,10820,48
|
|
20231218,134600,1484247630,10820,10830,10830,10820,40
|
|
20231218,134500,1483814730,10800,10800,10800,10800,30
|
|
20231218,134400,1483490730,10800,10810,10810,10800,546
|
|
20231218,134300,1477591660,10800,10800,10800,10800,60
|
|
20231218,134200,1476943660,10800,10810,10820,10800,233
|
|
20231218,134100,1474425310,10810,10820,10820,10810,243
|
|
20231218,134000,1471796960,10820,10820,10820,10820,31
|
|
20231218,133900,1471461540,10830,10830,10830,10830,60
|
|
20231218,133800,1470811740,10830,10830,10830,10830,103
|
|
20231218,133700,1469696250,10830,10830,10830,10830,59
|
|
20231218,133600,1469057280,10820,10820,10820,10820,171
|
|
20231218,133500,1467207060,10820,10820,10830,10820,200
|
|
20231218,133400,1465042440,10820,10830,10830,10820,282
|
|
20231218,133300,1461991150,10830,10830,10830,10830,59
|
|
20231218,133200,1461352180,10830,10830,10830,10830,37
|
|
20231218,133100,1460951470,10830,10830,10830,10830,255
|
|
20231218,133000,1458189820,10830,10840,10840,10830,62
|
|
20231218,132900,1457517750,10840,10840,10840,10840,7
|
|
20231218,132800,1457441870,10840,10840,10850,10840,525
|
|
20231218,132700,1451750230,10850,10840,10850,10840,16
|
|
20231218,132600,1451576720,10840,10850,10850,10840,309
|
|
20231218,132500,1448226030,10850,10850,10850,10850,106
|
|
20231218,132400,1447075930,10850,10840,10850,10840,493
|
|
20231218,132300,1441727180,10840,10850,10850,10840,163
|
|
20231218,132200,1439959130,10850,10840,10850,10840,778
|
|
20231218,132100,1431522830,10840,10830,10840,10830,1952
|
|
20231218,132000,1410363440,10830,10830,10840,10830,616
|
|
20231218,131900,1403689710,10820,10800,10830,10800,774
|
|
20231218,131800,1395316020,10800,10800,10800,10800,12
|
|
20231218,131700,1395186420,10810,10820,10820,10810,61
|
|
20231218,131600,1394527000,10820,10810,10820,10810,100
|
|
20231218,131500,1393445680,10810,10810,10810,10810,0
|
|
20231218,131400,1393445680,10810,10810,10820,10810,252
|
|
20231218,131300,1390719640,10820,10820,10820,10820,96
|
|
20231218,131200,1389680920,10820,10820,10820,10820,311
|
|
20231218,131100,1386315900,10820,10820,10830,10810,362
|
|
20231218,131000,1382396800,10820,10810,10820,10810,460
|
|
20231218,130900,1377420930,10800,10780,10800,10780,2209
|
|
20231218,130800,1353567290,10780,10770,10790,10760,843
|
|
20231218,130700,1344484720,10770,10780,10780,10770,120
|
|
20231218,130600,1343191130,10780,10780,10780,10780,0
|
|
20231218,130500,1343191130,10780,10780,10780,10780,9
|
|
20231218,130400,1343094110,10760,10760,10760,10760,310
|
|
20231218,130300,1339758510,10760,10760,10760,10760,0
|
|
20231218,130200,1339758510,10760,10760,10760,10760,59
|
|
20231218,130100,1339123670,10760,10750,10760,10750,12
|
|
20231218,130000,1338994650,10750,10760,10760,10750,94
|
|
20231218,125900,1337983560,10760,10760,10760,10760,32
|
|
20231218,125800,1337639240,10760,10760,10760,10760,60
|
|
20231218,125700,1336993640,10760,10760,10760,10760,82
|
|
20231218,125600,1336111320,10760,10770,10770,10750,948
|
|
20231218,125500,1325917810,10780,10780,10780,10780,169
|
|
20231218,125400,1324095990,10780,10780,10780,10780,54
|
|
20231218,125300,1323513870,10800,10780,10800,10780,101
|
|
20231218,125200,1322424290,10780,10780,10780,10780,0
|
|
20231218,125100,1322424290,10780,10760,10780,10760,84
|
|
20231218,125000,1321519590,10760,10760,10760,10760,51
|
|
20231218,124900,1320970830,10760,10760,10760,10750,176
|
|
20231218,124800,1319078070,10760,10760,10760,10760,563
|
|
20231218,124700,1313020190,10750,10750,10750,10750,5
|
|
20231218,124600,1312966440,10760,10750,10760,10750,273
|
|
20231218,124500,1310031100,10760,10760,10760,10760,1013
|
|
20231218,124400,1299131220,10760,10760,10770,10760,110
|
|
20231218,124300,1297947030,10770,10770,10770,10770,737
|
|
20231218,124200,1290009540,10780,10800,10800,10780,1569
|
|
20231218,124100,1273095100,10800,10780,10800,10780,3
|
|
20231218,124000,1273062720,10790,10780,10790,10780,1481
|
|
20231218,123900,1257082810,10790,10790,10790,10780,160
|
|
20231218,123800,1255357340,10780,10790,10790,10780,95
|
|
20231218,123700,1254333050,10800,10800,10800,10800,69
|
|
20231218,123600,1253587850,10800,10800,10800,10800,765
|
|
20231218,123500,1245325850,10800,10790,10800,10790,63
|
|
20231218,123400,1244645950,10780,10780,10780,10780,210
|
|
20231218,123300,1242382150,10780,10780,10780,10780,76
|
|
20231218,123200,1241562870,10790,10790,10790,10780,113
|
|
20231218,123100,1240343650,10790,10790,10790,10790,21
|
|
20231218,123000,1240117060,10800,10800,10800,10800,469
|
|
20231218,122900,1235051860,10780,10800,10800,10780,620
|
|
20231218,122800,1228367860,10800,10790,10800,10790,166
|
|
20231218,122700,1226576710,10790,10790,10790,10790,23
|
|
20231218,122600,1226328540,10790,10790,10790,10790,0
|
|
20231218,122500,1226328540,10790,10790,10790,10790,80
|
|
20231218,122400,1225465340,10780,10780,10780,10780,289
|
|
20231218,122300,1222349920,10780,10780,10780,10780,59
|
|
20231218,122200,1221713900,10800,10780,10800,10770,230
|
|
20231218,122100,1219230950,10770,10780,10780,10770,132
|
|
20231218,122000,1217808720,10800,10780,10800,10780,151
|
|
20231218,121900,1216179880,10770,10780,10780,10770,61
|
|
20231218,121800,1215522310,10790,10790,10790,10790,311
|
|
20231218,121700,1212166620,10790,10790,10790,10790,10
|
|
20231218,121600,1212058720,10790,10770,10790,10770,79
|
|
20231218,121500,1211207490,10780,10770,10780,10770,320
|
|
20231218,121400,1207760550,10770,10770,10770,10770,61
|
|
20231218,121300,1207103580,10770,10770,10770,10770,0
|
|
20231218,121200,1207103580,10770,10770,10770,10770,260
|
|
20231218,121100,1204303380,10770,10770,10770,10770,4
|
|
20231218,121000,1204260300,10770,10770,10770,10770,137
|
|
20231218,120900,1202784810,10770,10770,10770,10760,95
|
|
20231218,120800,1201762010,10770,10770,10770,10770,277
|
|
20231218,120700,1198778720,10770,10770,10770,10770,59
|
|
20231218,120600,1198143290,10770,10770,10770,10770,74
|
|
20231218,120500,1197346310,10780,10780,10780,10780,64
|
|
20231218,120400,1196656390,10780,10780,10780,10780,8
|
|
20231218,120300,1196570150,10780,10780,10780,10780,60
|
|
20231218,120200,1195923350,10770,10780,10780,10770,30
|
|
20231218,120100,1195600200,10770,10770,10770,10770,0
|
|
20231218,120000,1195600200,10770,10770,10770,10770,49
|
|
20231218,115900,1195072470,10770,10770,10770,10770,110
|
|
20231218,115800,1193887770,10770,10780,10780,10770,244
|
|
20231218,115700,1191258070,10790,10790,10790,10790,1
|
|
20231218,115600,1191247280,10790,10790,10790,10770,212
|
|
20231218,115500,1188961080,10790,10780,10790,10780,69
|
|
20231218,115400,1188216580,10780,10780,10780,10780,445
|
|
20231218,115300,1183419480,10780,10790,10790,10780,75
|
|
20231218,115200,1182610250,10790,10790,10790,10790,0
|
|
20231218,115100,1182610250,10790,10790,10790,10790,59
|
|
20231218,115000,1181973640,10790,10790,10790,10790,0
|
|
20231218,114900,1181973640,10790,10790,10790,10790,183
|
|
20231218,114800,1179999070,10790,10790,10790,10790,160
|
|
20231218,114700,1178272670,10790,10790,10790,10790,0
|
|
20231218,114600,1178272670,10790,10790,10790,10790,90
|
|
20231218,114500,1177301570,10790,10790,10790,10790,93
|
|
20231218,114400,1176298100,10790,10780,10790,10780,73
|
|
20231218,114300,1175510570,10780,10780,10780,10780,43
|
|
20231218,114200,1175047030,10770,10770,10770,10770,154
|
|
20231218,114100,1173388450,10770,10770,10770,10770,139
|
|
20231218,114000,1171891420,10770,10750,10770,10750,796
|
|
20231218,113900,1163330780,10750,10750,10750,10740,456
|
|
20231218,113800,1158430730,10750,10750,10750,10750,10
|
|
20231218,113700,1158323230,10750,10750,10750,10740,227
|
|
20231218,113600,1155884370,10750,10750,10750,10750,149
|
|
20231218,113500,1154282620,10750,10750,10750,10750,62
|
|
20231218,113400,1153616120,10740,10740,10740,10740,0
|
|
20231218,113300,1153616120,10740,10740,10740,10740,212
|
|
20231218,113200,1151339240,10750,10740,10750,10740,95
|
|
20231218,113100,1150318340,10750,10750,10750,10750,217
|
|
20231218,113000,1147985590,10750,10760,10760,10750,88
|
|
20231218,112900,1147038770,10760,10760,10760,10760,0
|
|
20231218,112800,1147038770,10760,10750,10760,10740,72
|
|
20231218,112700,1146264700,10750,10750,10750,10750,199
|
|
20231218,112600,1144125450,10770,10770,10770,10770,2
|
|
20231218,112500,1144103910,10760,10760,10770,10760,110
|
|
20231218,112400,1142920270,10750,10750,10750,10750,1
|
|
20231218,112300,1142909520,10760,10760,10760,10760,59
|
|
20231218,112200,1142274680,10750,10760,10760,10750,315
|
|
20231218,112100,1138888280,10760,10760,10760,10760,200
|
|
20231218,112000,1136736280,10760,10770,10770,10760,53
|
|
20231218,111900,1136165970,10770,10770,10770,10770,3
|
|
20231218,111800,1136133660,10760,10770,10770,10760,177
|
|
20231218,111700,1134227400,10770,10770,10770,10770,12
|
|
20231218,111600,1134098160,10770,10770,10770,10770,2
|
|
20231218,111500,1134076620,10740,10740,10740,10740,248
|
|
20231218,111400,1131413100,10740,10750,10750,10740,136
|
|
20231218,111300,1129951350,10750,10740,10750,10740,103
|
|
20231218,111200,1128844130,10740,10750,10750,10740,212
|
|
20231218,111100,1126567230,10750,10750,10750,10730,1003
|
|
20231218,111000,1115796620,10750,10750,10750,10740,62
|
|
20231218,110900,1115130320,10750,10750,10750,10750,113
|
|
20231218,110800,1113915570,10750,10750,10750,10750,24
|
|
20231218,110700,1113657570,10750,10750,10750,10750,65
|
|
20231218,110600,1112958820,10740,10750,10750,10740,60
|
|
20231218,110500,1112314370,10730,10730,10730,10730,0
|
|
20231218,110400,1112314370,10730,10760,10760,10730,5
|
|
20231218,110300,1112260690,10760,10760,10760,10720,3917
|
|
20231218,110200,1070165600,10770,10770,10770,10760,235
|
|
20231218,110100,1067634990,10780,10780,10780,10780,305
|
|
20231218,110000,1064347090,10780,10790,10790,10780,62
|
|
20231218,105900,1063678130,10790,10790,10790,10790,2
|
|
20231218,105800,1063656550,10790,10790,10790,10770,129
|
|
20231218,105700,1062265630,10790,10790,10790,10790,0
|
|
20231218,105600,1062265630,10790,10790,10790,10790,0
|
|
20231218,105500,1062265630,10790,10780,10790,10780,107
|
|
20231218,105400,1061111110,10790,10790,10790,10790,0
|
|
20231218,105300,1061111110,10790,10780,10790,10780,68
|
|
20231218,105200,1060377480,10790,10790,10790,10790,0
|
|
20231218,105100,1060377480,10790,10790,10790,10760,3113
|
|
20231218,105000,1026859570,10770,10780,10780,10770,1123
|
|
20231218,104900,1014757220,10790,10790,10790,10790,101
|
|
20231218,104800,1013667430,10790,10800,10800,10790,223
|
|
20231218,104700,1011261230,10790,10790,10790,10790,0
|
|
20231218,104600,1011261230,10790,10790,10790,10790,2
|
|
20231218,104500,1011239650,10780,10800,10800,10780,248
|
|
20231218,104400,1008561400,10790,10780,10790,10780,277
|
|
20231218,104300,1005575160,10780,10790,10790,10770,2721
|
|
20231218,104200,976233600,10800,10800,10800,10800,80
|
|
20231218,104100,975369600,10790,10810,10810,10790,1554
|
|
20231218,104000,958586080,10810,10810,10810,10810,6
|
|
20231218,103900,958521220,10810,10820,10820,10800,189
|
|
20231218,103800,956478200,10800,10820,10820,10800,587
|
|
20231218,103700,950132560,10820,10810,10820,10810,112
|
|
20231218,103600,948921830,10810,10820,10820,10810,262
|
|
20231218,103500,946088610,10820,10800,10820,10800,619
|
|
20231218,103400,939403390,10800,10790,10800,10790,478
|
|
20231218,103300,934245140,10790,10780,10790,10780,122
|
|
20231218,103200,932928860,10800,10790,10800,10780,524
|
|
20231218,103100,927274730,10800,10820,10820,10800,2216
|
|
20231218,103000,903332940,10830,10830,10830,10830,60
|
|
20231218,102900,902683140,10830,10820,10830,10820,100
|
|
20231218,102800,901601040,10820,10830,10830,10820,109
|
|
20231218,102700,900421610,10830,10830,10830,10830,104
|
|
20231218,102600,899295290,10810,10830,10830,10810,718
|
|
20231218,102500,891532650,10810,10810,10820,10810,495
|
|
20231218,102400,886180610,10820,10850,10850,10820,747
|
|
20231218,102300,878089510,10850,10880,10880,10850,539
|
|
20231218,102200,872238190,10850,10880,10880,10850,465
|
|
20231218,102100,867192830,10880,10860,10880,10860,874
|
|
20231218,102000,857701060,10860,10860,10860,10840,748
|
|
20231218,101900,849588520,10860,10890,10890,10860,2713
|
|
20231218,101800,820089000,10890,10900,10900,10880,1520
|
|
20231218,101700,803533370,10900,10890,10900,10890,2682
|
|
20231218,101600,774322450,10890,10880,10890,10870,1503
|
|
20231218,101500,757969870,10880,10870,10890,10830,3249
|
|
20231218,101400,722622030,10870,10830,10880,10830,3343
|
|
20231218,101300,686314710,10830,10830,10830,10830,614
|
|
20231218,101200,679665090,10840,10850,10850,10840,596
|
|
20231218,101100,673203850,10840,10840,10850,10830,1047
|
|
20231218,101000,661844880,10840,10840,10840,10840,101
|
|
20231218,100900,660750040,10840,10850,10850,10840,196
|
|
20231218,100800,658623650,10850,10850,10850,10840,87
|
|
20231218,100700,657680360,10850,10840,10850,10840,292
|
|
20231218,100600,654512310,10850,10840,10870,10840,2874
|
|
20231218,100500,623337820,10840,10830,10840,10820,1203
|
|
20231218,100400,610311730,10840,10830,10840,10830,901
|
|
20231218,100300,600553180,10830,10830,10830,10830,213
|
|
20231218,100200,598246390,10830,10810,10830,10810,1313
|
|
20231218,100100,584040000,10810,10800,10810,10800,1834
|
|
20231218,100000,564225290,10800,10760,10800,10750,2098
|
|
20231218,095900,541643300,10750,10750,10750,10750,24
|
|
20231218,095800,541385300,10750,10760,10760,10750,919
|
|
20231218,095700,531504660,10760,10770,10770,10750,943
|
|
20231218,095600,521360890,10770,10780,10800,10770,266
|
|
20231218,095500,518493480,10780,10790,10790,10780,119
|
|
20231218,095400,517210060,10800,10800,10800,10800,0
|
|
20231218,095300,517210060,10800,10800,10800,10800,10
|
|
20231218,095200,517102060,10750,10750,10750,10740,798
|
|
20231218,095100,508528650,10750,10760,10760,10750,100
|
|
20231218,095000,507453590,10760,10760,10760,10750,1016
|
|
20231218,094900,496529030,10760,10780,10780,10750,2050
|
|
20231218,094800,474452320,10790,10800,10810,10790,1599
|
|
20231218,094700,457188810,10810,10820,10820,10810,280
|
|
20231218,094600,454161900,10820,10820,10820,10810,142
|
|
20231218,094500,452625560,10820,10830,10830,10810,1638
|
|
20231218,094400,434910070,10840,10870,10870,10840,1705
|
|
20231218,094300,416407060,10860,10880,10880,10860,552
|
|
20231218,094200,410408260,10880,10880,10880,10870,384
|
|
20231218,094100,406230840,10870,10870,10880,10870,242
|
|
20231218,094000,403600280,10870,10870,10870,10860,864
|
|
20231218,093900,394208630,10870,10860,10870,10850,1895
|
|
20231218,093800,373612870,10860,10850,10860,10830,1834
|
|
20231218,093700,353712680,10830,10840,10850,10830,1408
|
|
20231218,093600,338450920,10830,10820,10830,10820,1253
|
|
20231218,093500,324884930,10830,10790,10830,10790,1543
|
|
20231218,093400,308194560,10790,10790,10790,10780,60
|
|
20231218,093300,307547250,10800,10820,10820,10800,179
|
|
20231218,093200,305612480,10810,10810,10810,10810,260
|
|
20231218,093100,302801880,10820,10820,10820,10820,348
|
|
20231218,093000,299036520,10810,10770,10810,10770,985
|
|
20231218,092900,288392670,10770,10770,10800,10770,1279
|
|
20231218,092800,274592210,10770,10770,10790,10770,146
|
|
20231218,092700,273019770,10770,10790,10790,10770,256
|
|
20231218,092600,270261470,10790,10810,10810,10790,533
|
|
20231218,092500,264504570,10810,10830,10830,10810,2201
|
|
20231218,092400,240693170,10830,10820,10830,10820,202
|
|
20231218,092300,238505530,10820,10820,10830,10820,1891
|
|
20231218,092200,218030480,10820,10820,10820,10820,386
|
|
20231218,092100,213853960,10820,10810,10820,10810,726
|
|
20231218,092000,205999840,10810,10730,10810,10730,3354
|
|
20231218,091900,169867950,10730,10720,10730,10720,220
|
|
20231218,091800,167507380,10730,10710,10730,10710,124
|
|
20231218,091700,166177460,10710,10710,10710,10710,128
|
|
20231218,091600,164806580,10710,10730,10730,10710,117
|
|
20231218,091500,163552770,10740,10750,10750,10740,199
|
|
20231218,091400,161414530,10750,10750,10750,10740,253
|
|
20231218,091300,158696200,10780,10780,10780,10780,141
|
|
20231218,091200,157176220,10780,10770,10780,10770,36
|
|
20231218,091100,156788340,10780,10730,10780,10730,468
|
|
20231218,091000,151760020,10720,10710,10720,10700,1067
|
|
20231218,090900,140329390,10710,10730,10730,10710,278
|
|
20231218,090800,137351710,10740,10730,10760,10720,156
|
|
20231218,090700,135677980,10740,10770,10780,10740,236
|
|
20231218,090600,133138550,10760,10790,10810,10750,1442
|
|
20231218,090500,117610030,10830,10790,10840,10780,3701
|
|
20231218,090400,77614260,10790,10790,10800,10790,1216
|
|
20231218,090300,64492320,10780,10740,10780,10740,1399
|
|
20231218,090200,49446030,10720,10660,10720,10650,1578
|
|
20231218,090100,32574030,10610,10650,10670,10610,1593
|
|
20231218,090000,15605930,10650,10640,10650,10600,1468
|