639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,193600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,193500,2067018480,4190,4190,4190,4190,0
|
|
20231207,193400,2067018480,4190,4190,4190,4190,0
|
|
20231207,193300,2067018480,4190,4190,4190,4190,0
|
|
20231207,193200,2067018480,4190,4190,4190,4190,0
|
|
20231207,193100,2067018480,4190,4190,4190,4190,0
|
|
20231207,193000,2067018480,4190,4190,4190,4190,0
|
|
20231207,192900,2067018480,4190,4190,4190,4190,0
|
|
20231207,192800,2067018480,4190,4190,4190,4190,0
|
|
20231207,192700,2067018480,4190,4190,4190,4190,0
|
|
20231207,192600,2067018480,4190,4190,4190,4190,0
|
|
20231207,192500,2067018480,4190,4190,4190,4190,0
|
|
20231207,192400,2067018480,4190,4190,4190,4190,0
|
|
20231207,192300,2067018480,4190,4190,4190,4190,0
|
|
20231207,192200,2067018480,4190,4190,4190,4190,0
|
|
20231207,192100,2067018480,4190,4190,4190,4190,0
|
|
20231207,192000,2067018480,4190,4190,4190,4190,0
|
|
20231207,191900,2067018480,4190,4190,4190,4190,0
|
|
20231207,191800,2067018480,4190,4190,4190,4190,0
|
|
20231207,191700,2067018480,4190,4190,4190,4190,0
|
|
20231207,191600,2067018480,4190,4190,4190,4190,0
|
|
20231207,191500,2067018480,4190,4190,4190,4190,0
|
|
20231207,191400,2067018480,4190,4190,4190,4190,0
|
|
20231207,191300,2067018480,4190,4190,4190,4190,0
|
|
20231207,191200,2067018480,4190,4190,4190,4190,0
|
|
20231207,191100,2067018480,4190,4190,4190,4190,0
|
|
20231207,191000,2067018480,4190,4190,4190,4190,0
|
|
20231207,190900,2067018480,4190,4190,4190,4190,0
|
|
20231207,190800,2067018480,4190,4190,4190,4190,0
|
|
20231207,190700,2067018480,4190,4190,4190,4190,0
|
|
20231207,190600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,190500,2067018480,4190,4190,4190,4190,0
|
|
20231207,190400,2067018480,4190,4190,4190,4190,0
|
|
20231207,190300,2067018480,4190,4190,4190,4190,0
|
|
20231207,190200,2067018480,4190,4190,4190,4190,0
|
|
20231207,190100,2067018480,4190,4190,4190,4190,0
|
|
20231207,190000,2067018480,4190,4190,4190,4190,0
|
|
20231207,185900,2067018480,4190,4190,4190,4190,0
|
|
20231207,185800,2067018480,4190,4190,4190,4190,0
|
|
20231207,185700,2067018480,4190,4190,4190,4190,0
|
|
20231207,185600,2067018480,4190,4190,4190,4190,0
|
|
20231207,185500,2067018480,4190,4190,4190,4190,0
|
|
20231207,185400,2067018480,4190,4190,4190,4190,0
|
|
20231207,185300,2067018480,4190,4190,4190,4190,0
|
|
20231207,185200,2067018480,4190,4190,4190,4190,0
|
|
20231207,185100,2067018480,4190,4190,4190,4190,0
|
|
20231207,185000,2067018480,4190,4190,4190,4190,0
|
|
20231207,184900,2067018480,4190,4190,4190,4190,0
|
|
20231207,184800,2067018480,4190,4190,4190,4190,0
|
|
20231207,184700,2067018480,4190,4190,4190,4190,0
|
|
20231207,184600,2067018480,4190,4190,4190,4190,0
|
|
20231207,184500,2067018480,4190,4190,4190,4190,0
|
|
20231207,184400,2067018480,4190,4190,4190,4190,0
|
|
20231207,184300,2067018480,4190,4190,4190,4190,0
|
|
20231207,184200,2067018480,4190,4190,4190,4190,0
|
|
20231207,184100,2067018480,4190,4190,4190,4190,0
|
|
20231207,184000,2067018480,4190,4190,4190,4190,0
|
|
20231207,183900,2067018480,4190,4190,4190,4190,0
|
|
20231207,183800,2067018480,4190,4190,4190,4190,0
|
|
20231207,183700,2067018480,4190,4190,4190,4190,0
|
|
20231207,183600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,183500,2067018480,4190,4190,4190,4190,0
|
|
20231207,183400,2067018480,4190,4190,4190,4190,0
|
|
20231207,183300,2067018480,4190,4190,4190,4190,0
|
|
20231207,183200,2067018480,4190,4190,4190,4190,0
|
|
20231207,183100,2067018480,4190,4190,4190,4190,0
|
|
20231207,183000,2067018480,4190,4190,4190,4190,0
|
|
20231207,182900,2067018480,4190,4190,4190,4190,0
|
|
20231207,182800,2067018480,4190,4190,4190,4190,0
|
|
20231207,182700,2067018480,4190,4190,4190,4190,0
|
|
20231207,182600,2067018480,4190,4190,4190,4190,0
|
|
20231207,182500,2067018480,4190,4190,4190,4190,0
|
|
20231207,182400,2067018480,4190,4190,4190,4190,0
|
|
20231207,182300,2067018480,4190,4190,4190,4190,0
|
|
20231207,182200,2067018480,4190,4190,4190,4190,0
|
|
20231207,182100,2067018480,4190,4190,4190,4190,0
|
|
20231207,182000,2067018480,4190,4190,4190,4190,0
|
|
20231207,181900,2067018480,4190,4190,4190,4190,0
|
|
20231207,181800,2067018480,4190,4190,4190,4190,0
|
|
20231207,181700,2067018480,4190,4190,4190,4190,0
|
|
20231207,181600,2067018480,4190,4190,4190,4190,0
|
|
20231207,181500,2067018480,4190,4190,4190,4190,0
|
|
20231207,181400,2067018480,4190,4190,4190,4190,0
|
|
20231207,181300,2067018480,4190,4190,4190,4190,0
|
|
20231207,181200,2067018480,4190,4190,4190,4190,0
|
|
20231207,181100,2067018480,4190,4190,4190,4190,0
|
|
20231207,181000,2067018480,4190,4190,4190,4190,0
|
|
20231207,180900,2067018480,4190,4190,4190,4190,0
|
|
20231207,180800,2067018480,4190,4190,4190,4190,0
|
|
20231207,180700,2067018480,4190,4190,4190,4190,0
|
|
20231207,180600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,180500,2067018480,4190,4190,4190,4190,0
|
|
20231207,180400,2067018480,4190,4190,4190,4190,0
|
|
20231207,180300,2067018480,4190,4190,4190,4190,0
|
|
20231207,180200,2067018480,4190,4190,4190,4190,0
|
|
20231207,180100,2067018480,4190,4190,4190,4190,0
|
|
20231207,180000,2067018480,4190,4190,4190,4190,0
|
|
20231207,175900,2067018480,4190,4190,4190,4190,0
|
|
20231207,175800,2067018480,4190,4190,4190,4190,0
|
|
20231207,175700,2067018480,4190,4190,4190,4190,0
|
|
20231207,175600,2067018480,4190,4190,4190,4190,0
|
|
20231207,175500,2067018480,4190,4190,4190,4190,0
|
|
20231207,175400,2067018480,4190,4190,4190,4190,0
|
|
20231207,175300,2067018480,4190,4190,4190,4190,0
|
|
20231207,175200,2067018480,4190,4190,4190,4190,0
|
|
20231207,175100,2067018480,4190,4190,4190,4190,0
|
|
20231207,175000,2067018480,4190,4190,4190,4190,0
|
|
20231207,174900,2067018480,4190,4190,4190,4190,0
|
|
20231207,174800,2067018480,4190,4190,4190,4190,0
|
|
20231207,174700,2067018480,4190,4190,4190,4190,0
|
|
20231207,174600,2067018480,4190,4190,4190,4190,0
|
|
20231207,174500,2067018480,4190,4190,4190,4190,0
|
|
20231207,174400,2067018480,4190,4190,4190,4190,0
|
|
20231207,174300,2067018480,4190,4190,4190,4190,0
|
|
20231207,174200,2067018480,4190,4190,4190,4190,0
|
|
20231207,174100,2067018480,4190,4190,4190,4190,0
|
|
20231207,174000,2067018480,4190,4190,4190,4190,0
|
|
20231207,173900,2067018480,4190,4190,4190,4190,0
|
|
20231207,173800,2067018480,4190,4190,4190,4190,0
|
|
20231207,173700,2067018480,4190,4190,4190,4190,0
|
|
20231207,173600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,173500,2067018480,4190,4190,4190,4190,0
|
|
20231207,173400,2067018480,4190,4190,4190,4190,0
|
|
20231207,173300,2067018480,4190,4190,4190,4190,0
|
|
20231207,173200,2067018480,4190,4190,4190,4190,0
|
|
20231207,173100,2067018480,4190,4190,4190,4190,0
|
|
20231207,173000,2067018480,4190,4190,4190,4190,0
|
|
20231207,172900,2067018480,4190,4190,4190,4190,0
|
|
20231207,172800,2067018480,4190,4190,4190,4190,0
|
|
20231207,172700,2067018480,4190,4190,4190,4190,0
|
|
20231207,172600,2067018480,4190,4190,4190,4190,0
|
|
20231207,172500,2067018480,4190,4190,4190,4190,0
|
|
20231207,172400,2067018480,4190,4190,4190,4190,0
|
|
20231207,172300,2067018480,4190,4190,4190,4190,0
|
|
20231207,172200,2067018480,4190,4190,4190,4190,0
|
|
20231207,172100,2067018480,4190,4190,4190,4190,0
|
|
20231207,172000,2067018480,4190,4190,4190,4190,0
|
|
20231207,171900,2067018480,4190,4190,4190,4190,0
|
|
20231207,171800,2067018480,4190,4190,4190,4190,0
|
|
20231207,171700,2067018480,4190,4190,4190,4190,0
|
|
20231207,171600,2067018480,4190,4190,4190,4190,0
|
|
20231207,171500,2067018480,4190,4190,4190,4190,0
|
|
20231207,171400,2067018480,4190,4190,4190,4190,0
|
|
20231207,171300,2067018480,4190,4190,4190,4190,0
|
|
20231207,171200,2067018480,4190,4190,4190,4190,0
|
|
20231207,171100,2067018480,4190,4190,4190,4190,0
|
|
20231207,171000,2067018480,4190,4190,4190,4190,0
|
|
20231207,170900,2067018480,4190,4190,4190,4190,0
|
|
20231207,170800,2067018480,4190,4190,4190,4190,0
|
|
20231207,170700,2067018480,4190,4190,4190,4190,0
|
|
20231207,170600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,170500,2067018480,4190,4190,4190,4190,0
|
|
20231207,170400,2067018480,4190,4190,4190,4190,0
|
|
20231207,170300,2067018480,4190,4190,4190,4190,0
|
|
20231207,170200,2067018480,4190,4190,4190,4190,0
|
|
20231207,170100,2067018480,4190,4190,4190,4190,0
|
|
20231207,170000,2067018480,4190,4190,4190,4190,0
|
|
20231207,165900,2067018480,4190,4190,4190,4190,0
|
|
20231207,165800,2067018480,4190,4190,4190,4190,0
|
|
20231207,165700,2067018480,4190,4190,4190,4190,0
|
|
20231207,165600,2067018480,4190,4190,4190,4190,0
|
|
20231207,165500,2067018480,4190,4190,4190,4190,0
|
|
20231207,165400,2067018480,4190,4190,4190,4190,0
|
|
20231207,165300,2067018480,4190,4190,4190,4190,0
|
|
20231207,165200,2067018480,4190,4190,4190,4190,0
|
|
20231207,165100,2067018480,4190,4190,4190,4190,0
|
|
20231207,165000,2067018480,4190,4190,4190,4190,0
|
|
20231207,164900,2067018480,4190,4190,4190,4190,0
|
|
20231207,164800,2067018480,4190,4190,4190,4190,0
|
|
20231207,164700,2067018480,4190,4190,4190,4190,0
|
|
20231207,164600,2067018480,4190,4190,4190,4190,0
|
|
20231207,164500,2067018480,4190,4190,4190,4190,0
|
|
20231207,164400,2067018480,4190,4190,4190,4190,0
|
|
20231207,164300,2067018480,4190,4190,4190,4190,0
|
|
20231207,164200,2067018480,4190,4190,4190,4190,0
|
|
20231207,164100,2067018480,4190,4190,4190,4190,0
|
|
20231207,164000,2067018480,4190,4190,4190,4190,0
|
|
20231207,163900,2067018480,4190,4190,4190,4190,0
|
|
20231207,163800,2067018480,4190,4190,4190,4190,0
|
|
20231207,163700,2067018480,4190,4190,4190,4190,0
|
|
20231207,163600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,163500,2067018480,4190,4190,4190,4190,0
|
|
20231207,163400,2067018480,4190,4190,4190,4190,0
|
|
20231207,163300,2067018480,4190,4190,4190,4190,0
|
|
20231207,163200,2067018480,4190,4190,4190,4190,0
|
|
20231207,163100,2067018480,4190,4190,4190,4190,0
|
|
20231207,163000,2067018480,4190,4190,4190,4190,0
|
|
20231207,162900,2067018480,4190,4190,4190,4190,0
|
|
20231207,162800,2067018480,4190,4190,4190,4190,0
|
|
20231207,162700,2067018480,4190,4190,4190,4190,0
|
|
20231207,162600,2067018480,4190,4190,4190,4190,0
|
|
20231207,162500,2067018480,4190,4190,4190,4190,0
|
|
20231207,162400,2067018480,4190,4190,4190,4190,0
|
|
20231207,162300,2067018480,4190,4190,4190,4190,0
|
|
20231207,162200,2067018480,4190,4190,4190,4190,0
|
|
20231207,162100,2067018480,4190,4190,4190,4190,0
|
|
20231207,162000,2067018480,4190,4190,4190,4190,0
|
|
20231207,161900,2067018480,4190,4190,4190,4190,0
|
|
20231207,161800,2067018480,4190,4190,4190,4190,0
|
|
20231207,161700,2067018480,4190,4190,4190,4190,0
|
|
20231207,161600,2067018480,4190,4190,4190,4190,0
|
|
20231207,161500,2067018480,4190,4190,4190,4190,0
|
|
20231207,161400,2067018480,4190,4190,4190,4190,0
|
|
20231207,161300,2067018480,4190,4190,4190,4190,0
|
|
20231207,161200,2067018480,4190,4190,4190,4190,0
|
|
20231207,161100,2067018480,4190,4190,4190,4190,0
|
|
20231207,161000,2067018480,4190,4190,4190,4190,0
|
|
20231207,160900,2067018480,4190,4190,4190,4190,0
|
|
20231207,160800,2067018480,4190,4190,4190,4190,0
|
|
20231207,160700,2067018480,4190,4190,4190,4190,0
|
|
20231207,160600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,160500,2067018480,4190,4190,4190,4190,0
|
|
20231207,160400,2067018480,4190,4190,4190,4190,0
|
|
20231207,160300,2067018480,4190,4190,4190,4190,0
|
|
20231207,160200,2067018480,4190,4190,4190,4190,0
|
|
20231207,160100,2067018480,4190,4190,4190,4190,0
|
|
20231207,160000,2067018480,4190,4190,4190,4190,0
|
|
20231207,155900,2067018480,4190,4190,4190,4190,0
|
|
20231207,155800,2067018480,4190,4190,4190,4190,0
|
|
20231207,155700,2067018480,4190,4190,4190,4190,0
|
|
20231207,155600,2067018480,4190,4190,4190,4190,0
|
|
20231207,155500,2067018480,4190,4190,4190,4190,0
|
|
20231207,155400,2067018480,4190,4190,4190,4190,0
|
|
20231207,155300,2067018480,4190,4190,4190,4190,0
|
|
20231207,155200,2067018480,4190,4190,4190,4190,0
|
|
20231207,155100,2067018480,4190,4190,4190,4190,0
|
|
20231207,155000,2067018480,4190,4190,4190,4190,0
|
|
20231207,154900,2067018480,4190,4190,4190,4190,0
|
|
20231207,154800,2067018480,4190,4190,4190,4190,0
|
|
20231207,154700,2067018480,4190,4190,4190,4190,0
|
|
20231207,154600,2067018480,4190,4190,4190,4190,0
|
|
20231207,154500,2067018480,4190,4190,4190,4190,0
|
|
20231207,154400,2067018480,4190,4190,4190,4190,0
|
|
20231207,154300,2067018480,4190,4190,4190,4190,0
|
|
20231207,154200,2067018480,4190,4190,4190,4190,0
|
|
20231207,154100,2067018480,4190,4190,4190,4190,0
|
|
20231207,154000,2067018480,4190,4190,4190,4190,0
|
|
20231207,153900,2067018480,4190,4190,4190,4190,0
|
|
20231207,153800,2067018480,4190,4190,4190,4190,0
|
|
20231207,153700,2067018480,4190,4190,4190,4190,0
|
|
20231207,153600,2067018480,4190,4190,4190,4190,16298
|
|
20231207,153500,2067018480,4190,4190,4190,4190,0
|
|
20231207,153400,2067018480,4190,4190,4190,4190,0
|
|
20231207,153300,2067018480,4190,4190,4190,4190,0
|
|
20231207,153200,2067018480,4190,4190,4190,4190,0
|
|
20231207,153100,2067018480,4190,4190,4190,4190,0
|
|
20231207,153000,2067018480,4190,4190,4190,4190,16298
|
|
20231207,152900,1998729860,4210,4210,4210,4210,0
|
|
20231207,152800,1998729860,4210,4210,4210,4210,0
|
|
20231207,152700,1998729860,4210,4210,4210,4210,0
|
|
20231207,152600,1998729860,4210,4210,4210,4210,0
|
|
20231207,152500,1998729860,4210,4210,4210,4210,0
|
|
20231207,152400,1998729860,4210,4210,4210,4210,0
|
|
20231207,152300,1998729860,4210,4210,4210,4210,0
|
|
20231207,152200,1998729860,4210,4210,4210,4210,0
|
|
20231207,152100,1998729860,4210,4210,4210,4210,0
|
|
20231207,152000,1998729860,4210,4210,4210,4210,0
|
|
20231207,151900,1998729860,4210,4200,4215,4195,1200
|
|
20231207,151800,1993679335,4200,4185,4200,4175,21657
|
|
20231207,151700,1903018595,4190,4190,4190,4185,1946
|
|
20231207,151600,1894874275,4190,4190,4190,4185,381
|
|
20231207,151500,1893278385,4185,4185,4185,4185,91
|
|
20231207,151400,1892897550,4185,4195,4195,4185,2149
|
|
20231207,151300,1883901590,4185,4185,4185,4185,449
|
|
20231207,151200,1882022525,4185,4190,4195,4185,3173
|
|
20231207,151100,1868727880,4190,4185,4190,4185,78
|
|
20231207,151000,1868401425,4190,4190,4190,4190,1064
|
|
20231207,150900,1863943265,4190,4185,4190,4185,650
|
|
20231207,150800,1861222500,4190,4190,4190,4185,254
|
|
20231207,150700,1860158330,4190,4195,4195,4185,775
|
|
20231207,150600,1856911445,4195,4185,4195,4185,3724
|
|
20231207,150500,1841326495,4185,4190,4195,4185,2342
|
|
20231207,150400,1831514915,4190,4200,4200,4190,3274
|
|
20231207,150300,1817784955,4200,4205,4205,4200,3342
|
|
20231207,150200,1803748005,4205,4205,4205,4205,395
|
|
20231207,150100,1802087030,4205,4205,4205,4205,363
|
|
20231207,150000,1800560615,4205,4200,4205,4200,549
|
|
20231207,145900,1798253000,4205,4205,4205,4205,201
|
|
20231207,145800,1797407795,4205,4205,4205,4200,1118
|
|
20231207,145700,1792710595,4205,4200,4205,4200,1207
|
|
20231207,145600,1787635685,4200,4210,4210,4200,1623
|
|
20231207,145500,1780808510,4210,4205,4210,4205,610
|
|
20231207,145400,1778243435,4210,4205,4210,4200,5090
|
|
20231207,145300,1756850675,4210,4205,4210,4205,1008
|
|
20231207,145200,1752607735,4205,4210,4210,4205,737
|
|
20231207,145100,1749508640,4210,4200,4210,4195,1520
|
|
20231207,145000,1743124465,4195,4190,4195,4190,2020
|
|
20231207,144900,1734650780,4190,4190,4195,4190,931
|
|
20231207,144800,1730747385,4195,4190,4195,4185,744
|
|
20231207,144700,1727629940,4190,4190,4195,4190,449
|
|
20231207,144600,1725748500,4190,4190,4190,4190,52
|
|
20231207,144500,1725530620,4190,4190,4190,4185,245
|
|
20231207,144400,1724504600,4190,4185,4190,4185,348
|
|
20231207,144300,1723048005,4185,4190,4190,4185,619
|
|
20231207,144200,1720454945,4190,4190,4190,4190,180
|
|
20231207,144100,1719700745,4195,4190,4195,4190,190
|
|
20231207,144000,1718904640,4190,4190,4190,4190,4627
|
|
20231207,143900,1699517510,4185,4190,4190,4185,206
|
|
20231207,143800,1698655395,4190,4190,4190,4180,5074
|
|
20231207,143700,1677406945,4190,4185,4190,4180,1123
|
|
20231207,143600,1672708430,4185,4185,4190,4175,8469
|
|
20231207,143500,1637305480,4185,4195,4200,4185,7608
|
|
20231207,143400,1605451865,4195,4190,4195,4190,1966
|
|
20231207,143300,1597205225,4195,4190,4195,4185,126
|
|
20231207,143200,1596677785,4190,4195,4195,4185,2068
|
|
20231207,143100,1588006585,4195,4190,4195,4190,2772
|
|
20231207,143000,1576379665,4195,4190,4195,4190,718
|
|
20231207,142900,1573371155,4190,4185,4195,4185,600
|
|
20231207,142800,1570859310,4195,4190,4200,4190,1419
|
|
20231207,142700,1564910120,4190,4200,4200,4190,9765
|
|
20231207,142600,1523937400,4200,4200,4205,4200,360
|
|
20231207,142500,1522425375,4200,4200,4200,4200,312
|
|
20231207,142400,1521114975,4200,4205,4205,4200,472
|
|
20231207,142300,1519130470,4200,4200,4205,4200,1891
|
|
20231207,142200,1511185750,4200,4200,4205,4200,8118
|
|
20231207,142100,1477090090,4210,4210,4210,4200,1873
|
|
20231207,142000,1469218375,4205,4205,4205,4205,202
|
|
20231207,141900,1468368965,4210,4210,4210,4205,2608
|
|
20231207,141800,1457400275,4210,4210,4210,4210,200
|
|
20231207,141700,1456558275,4205,4205,4215,4205,5602
|
|
20231207,141600,1433000780,4205,4210,4215,4205,5198
|
|
20231207,141500,1411116225,4210,4215,4215,4210,120
|
|
20231207,141400,1410610525,4215,4215,4215,4215,110
|
|
20231207,141300,1410146875,4215,4215,4215,4215,1885
|
|
20231207,141200,1402201600,4220,4215,4220,4215,782
|
|
20231207,141100,1398902090,4220,4220,4220,4220,7
|
|
20231207,141000,1398872550,4215,4215,4215,4215,529
|
|
20231207,140900,1396642815,4220,4220,4220,4220,0
|
|
20231207,140800,1396642815,4220,4220,4220,4220,840
|
|
20231207,140700,1393098015,4215,4220,4220,4215,1223
|
|
20231207,140600,1387938065,4225,4225,4225,4225,481
|
|
20231207,140500,1385905840,4225,4225,4225,4225,138
|
|
20231207,140400,1385322790,4225,4225,4225,4225,37
|
|
20231207,140300,1385166465,4220,4220,4220,4220,196
|
|
20231207,140200,1384339345,4220,4225,4225,4220,305
|
|
20231207,140100,1383051350,4230,4230,4230,4230,7
|
|
20231207,140000,1383021740,4225,4230,4230,4225,115
|
|
20231207,135900,1382535820,4235,4235,4235,4235,0
|
|
20231207,135800,1382535820,4235,4230,4235,4230,110
|
|
20231207,135700,1382070495,4235,4225,4235,4225,996
|
|
20231207,135600,1377862295,4220,4220,4220,4220,105
|
|
20231207,135500,1377419195,4220,4215,4220,4215,154
|
|
20231207,135400,1376769845,4220,4220,4220,4220,0
|
|
20231207,135300,1376769845,4220,4220,4220,4215,767
|
|
20231207,135200,1373533630,4225,4225,4225,4220,366
|
|
20231207,135100,1371989090,4220,4220,4220,4220,74
|
|
20231207,135000,1371676810,4220,4215,4220,4215,138
|
|
20231207,134900,1371094980,4220,4220,4220,4220,0
|
|
20231207,134800,1371094980,4220,4220,4220,4220,0
|
|
20231207,134700,1371094980,4220,4225,4225,4220,829
|
|
20231207,134600,1367596550,4220,4215,4220,4215,413
|
|
20231207,134500,1365854590,4215,4215,4215,4215,1144
|
|
20231207,134400,1361032630,4220,4215,4220,4215,155
|
|
20231207,134300,1360379055,4220,4220,4220,4220,200
|
|
20231207,134200,1359535055,4220,4215,4220,4210,950
|
|
20231207,134100,1355531170,4215,4215,4220,4215,670
|
|
20231207,134000,1352707070,4210,4210,4210,4210,1348
|
|
20231207,133900,1347031990,4210,4205,4210,4205,169
|
|
20231207,133800,1346320815,4210,4210,4220,4210,3839
|
|
20231207,133700,1330157725,4210,4215,4215,4210,230
|
|
20231207,133600,1329188800,4220,4220,4220,4220,5
|
|
20231207,133500,1329167700,4220,4220,4220,4220,9
|
|
20231207,133400,1329129720,4225,4225,4225,4225,0
|
|
20231207,133300,1329129720,4225,4220,4225,4210,4559
|
|
20231207,133200,1309925305,4220,4220,4220,4215,656
|
|
20231207,133100,1307159485,4220,4220,4220,4220,608
|
|
20231207,133000,1304593725,4215,4215,4215,4215,299
|
|
20231207,132900,1303333440,4215,4215,4215,4215,105
|
|
20231207,132800,1302890865,4215,4215,4215,4215,0
|
|
20231207,132700,1302890865,4215,4215,4215,4215,1789
|
|
20231207,132600,1295350230,4220,4225,4225,4220,296
|
|
20231207,132500,1294100610,4220,4225,4225,4220,515
|
|
20231207,132400,1291926310,4210,4230,4230,4210,18000
|
|
20231207,132300,1215930230,4230,4235,4235,4230,673
|
|
20231207,132200,1213083325,4225,4230,4230,4225,4667
|
|
20231207,132100,1193364725,4230,4235,4235,4230,1009
|
|
20231207,132000,1189096620,4230,4230,4230,4230,309
|
|
20231207,131900,1187789550,4225,4225,4225,4225,206
|
|
20231207,131800,1186919200,4230,4230,4230,4230,5
|
|
20231207,131700,1186898050,4230,4225,4230,4220,212
|
|
20231207,131600,1186003195,4220,4225,4225,4220,123
|
|
20231207,131500,1185484085,4220,4220,4220,4220,105
|
|
20231207,131400,1185040985,4215,4215,4215,4215,0
|
|
20231207,131300,1185040985,4215,4215,4215,4215,0
|
|
20231207,131200,1185040985,4215,4215,4215,4215,0
|
|
20231207,131100,1185040985,4215,4220,4220,4215,216
|
|
20231207,131000,1184130295,4220,4220,4220,4215,508
|
|
20231207,130900,1181986540,4215,4215,4215,4215,1200
|
|
20231207,130800,1176928540,4220,4220,4220,4220,27
|
|
20231207,130700,1176814600,4220,4215,4220,4215,278
|
|
20231207,130600,1175641965,4220,4225,4225,4220,1158
|
|
20231207,130500,1170755155,4230,4230,4230,4230,30
|
|
20231207,130400,1170628255,4230,4220,4230,4220,455
|
|
20231207,130300,1168707520,4215,4215,4215,4215,203
|
|
20231207,130200,1167851875,4225,4225,4225,4225,0
|
|
20231207,130100,1167851875,4225,4225,4225,4225,7
|
|
20231207,130000,1167822300,4225,4215,4225,4215,224
|
|
20231207,125900,1166878125,4215,4215,4215,4215,0
|
|
20231207,125800,1166878125,4215,4215,4215,4215,151
|
|
20231207,125700,1166241660,4230,4215,4235,4215,175
|
|
20231207,125600,1165503555,4215,4220,4225,4215,1057
|
|
20231207,125500,1161048210,4215,4220,4220,4215,1338
|
|
20231207,125400,1155406730,4220,4220,4220,4220,106
|
|
20231207,125300,1154959410,4220,4220,4220,4220,2219
|
|
20231207,125200,1145595230,4220,4220,4220,4220,181
|
|
20231207,125100,1144831410,4220,4220,4225,4220,713
|
|
20231207,125000,1141821805,4215,4220,4220,4215,557
|
|
20231207,124900,1139473200,4220,4220,4220,4220,677
|
|
20231207,124800,1136616260,4220,4225,4225,4220,752
|
|
20231207,124700,1133441630,4225,4225,4225,4225,95
|
|
20231207,124600,1133040255,4220,4220,4220,4220,116
|
|
20231207,124500,1132550735,4220,4225,4225,4220,222
|
|
20231207,124400,1131613845,4220,4225,4230,4220,117
|
|
20231207,124300,1131120090,4220,4220,4220,4220,131
|
|
20231207,124200,1130567270,4220,4225,4225,4220,725
|
|
20231207,124100,1127504875,4225,4230,4230,4225,151
|
|
20231207,124000,1126866720,4230,4225,4230,4225,614
|
|
20231207,123900,1124272530,4225,4230,4230,4225,350
|
|
20231207,123800,1122792235,4230,4240,4240,4230,828
|
|
20231207,123700,1119284710,4240,4235,4240,4235,811
|
|
20231207,123600,1115849620,4235,4230,4235,4230,478
|
|
20231207,123500,1113826180,4230,4230,4230,4230,236
|
|
20231207,123400,1112827900,4225,4225,4225,4225,114
|
|
20231207,123300,1112346250,4225,4225,4225,4225,187
|
|
20231207,123200,1111556175,4225,4230,4230,4225,132
|
|
20231207,123100,1110998350,4230,4235,4235,4225,268
|
|
20231207,123000,1109865185,4225,4220,4225,4220,264
|
|
20231207,122900,1108750320,4225,4215,4225,4215,536
|
|
20231207,122800,1106486030,4215,4215,4215,4215,180
|
|
20231207,122700,1105727330,4215,4220,4225,4215,2009
|
|
20231207,122600,1097252285,4220,4220,4220,4220,130
|
|
20231207,122500,1096703685,4225,4220,4225,4220,102
|
|
20231207,122400,1096272740,4220,4220,4220,4220,218
|
|
20231207,122300,1095352780,4220,4225,4225,4220,80
|
|
20231207,122200,1095014980,4225,4225,4225,4225,5
|
|
20231207,122100,1094993855,4220,4220,4220,4215,585
|
|
20231207,122000,1092525935,4225,4225,4225,4225,21
|
|
20231207,121900,1092437210,4220,4220,4220,4220,218
|
|
20231207,121800,1091517250,4220,4220,4220,4220,224
|
|
20231207,121700,1090571970,4220,4215,4220,4215,101
|
|
20231207,121600,1090145755,4225,4215,4235,4215,1562
|
|
20231207,121500,1083536895,4215,4215,4215,4210,905
|
|
20231207,121400,1079724820,4210,4215,4215,4210,256
|
|
20231207,121300,1078646340,4210,4210,4215,4210,156
|
|
20231207,121200,1077989430,4210,4215,4215,4210,279
|
|
20231207,121100,1076813975,4215,4220,4220,4215,227
|
|
20231207,121000,1075857130,4215,4215,4215,4215,0
|
|
20231207,120900,1075857130,4215,4215,4220,4215,361
|
|
20231207,120800,1074335015,4215,4215,4215,4215,2671
|
|
20231207,120700,1063076750,4215,4220,4220,4215,331
|
|
20231207,120600,1061681435,4215,4215,4215,4215,220
|
|
20231207,120500,1060754135,4215,4220,4220,4215,19
|
|
20231207,120400,1060673960,4215,4220,4220,4215,567
|
|
20231207,120300,1058281780,4220,4220,4220,4220,180
|
|
20231207,120200,1057522180,4225,4225,4225,4220,129
|
|
20231207,120100,1056977680,4220,4220,4225,4220,248
|
|
20231207,120000,1055930975,4220,4215,4220,4215,2173
|
|
20231207,115900,1046762905,4215,4215,4220,4215,271
|
|
20231207,115800,1045620390,4220,4215,4220,4215,371
|
|
20231207,115700,1044055865,4215,4220,4220,4215,2
|
|
20231207,115600,1044047430,4220,4215,4220,4215,241
|
|
20231207,115500,1043031600,4210,4210,4215,4210,107
|
|
20231207,115400,1042581125,4210,4210,4210,4210,213
|
|
20231207,115300,1041684395,4210,4210,4215,4210,243
|
|
20231207,115200,1040661360,4210,4215,4215,4210,128
|
|
20231207,115100,1040122470,4210,4215,4215,4210,965
|
|
20231207,115000,1036055525,4210,4210,4215,4210,323
|
|
20231207,114900,1034695595,4215,4210,4215,4210,219
|
|
20231207,114800,1033773600,4210,4215,4215,4210,604
|
|
20231207,114700,1031228110,4215,4215,4215,4215,500
|
|
20231207,114600,1029120610,4215,4215,4215,4215,1214
|
|
20231207,114500,1024003600,4215,4215,4215,4215,106
|
|
20231207,114400,1023556810,4215,4215,4215,4215,115
|
|
20231207,114300,1023072085,4215,4215,4215,4215,219
|
|
20231207,114200,1022149000,4215,4215,4215,4215,106
|
|
20231207,114100,1021702210,4220,4220,4220,4215,1440
|
|
20231207,114000,1015625980,4215,4215,4215,4215,106
|
|
20231207,113900,1015179190,4215,4215,4215,4210,398
|
|
20231207,113800,1013503045,4215,4210,4215,4210,369
|
|
20231207,113700,1011948235,4215,4215,4215,4215,51
|
|
20231207,113600,1011733270,4215,4210,4215,4210,3334
|
|
20231207,113500,997697125,4210,4215,4215,4210,497
|
|
20231207,113400,995603870,4215,4220,4220,4215,87
|
|
20231207,113300,995237110,4215,4210,4215,4210,1251
|
|
20231207,113200,989969255,4220,4210,4220,4210,119
|
|
20231207,113100,989468250,4215,4220,4225,4215,3574
|
|
20231207,113000,974393175,4220,4220,4220,4220,106
|
|
20231207,112900,973945855,4220,4220,4235,4220,816
|
|
20231207,112800,970496625,4220,4220,4220,4220,220
|
|
20231207,112700,969568225,4225,4225,4225,4225,100
|
|
20231207,112600,969145725,4220,4220,4220,4220,115
|
|
20231207,112500,968660425,4230,4235,4235,4230,10
|
|
20231207,112400,968618120,4230,4220,4230,4220,118
|
|
20231207,112300,968120140,4220,4215,4220,4215,219
|
|
20231207,112200,967197050,4215,4220,4220,4215,1305
|
|
20231207,112100,961695015,4220,4225,4225,4220,124
|
|
20231207,112000,961171695,4225,4220,4225,4220,508
|
|
20231207,111900,959025930,4215,4215,4215,4215,1292
|
|
20231207,111800,953580150,4220,4220,4220,4220,519
|
|
20231207,111700,951389970,4220,4220,4220,4220,106
|
|
20231207,111600,950942650,4220,4220,4220,4220,322
|
|
20231207,111500,949583810,4215,4220,4220,4215,439
|
|
20231207,111400,947731760,4220,4230,4230,4220,647
|
|
20231207,111300,944996805,4225,4225,4225,4215,820
|
|
20231207,111200,941535450,4225,4220,4225,4220,453
|
|
20231207,111100,939621695,4215,4220,4220,4210,842
|
|
20231207,111000,936072825,4215,4210,4215,4210,314
|
|
20231207,110900,934749815,4210,4210,4215,4210,621
|
|
20231207,110800,932135125,4210,4210,4210,4210,512
|
|
20231207,110700,929979605,4215,4210,4215,4205,6312
|
|
20231207,110600,903435930,4205,4210,4210,4205,1163
|
|
20231207,110500,898540515,4210,4210,4215,4210,610
|
|
20231207,110400,895972405,4210,4215,4220,4210,3119
|
|
20231207,110300,882833040,4220,4215,4220,4215,245
|
|
20231207,110200,881800250,4215,4215,4215,4210,1875
|
|
20231207,110100,873903470,4215,4215,4215,4215,495
|
|
20231207,110000,871817045,4215,4215,4215,4215,108
|
|
20231207,105900,871361825,4210,4210,4215,4210,389
|
|
20231207,105800,869723295,4210,4210,4210,4210,4696
|
|
20231207,105700,849953135,4210,4225,4225,4210,6507
|
|
20231207,105600,822501155,4225,4220,4225,4215,671
|
|
20231207,105500,819670080,4220,4220,4220,4220,143
|
|
20231207,105400,819066620,4220,4225,4225,4220,4218
|
|
20231207,105300,801261660,4220,4225,4225,4220,1459
|
|
20231207,105200,795097925,4230,4230,4230,4230,20
|
|
20231207,105100,795013325,4230,4230,4240,4225,929
|
|
20231207,105000,791080955,4230,4235,4240,4230,804
|
|
20231207,104900,787680010,4230,4235,4235,4230,219
|
|
20231207,104800,786753115,4235,4230,4240,4230,325
|
|
20231207,104700,785377295,4230,4230,4230,4230,347
|
|
20231207,104600,783909485,4225,4230,4230,4225,321
|
|
20231207,104500,782552760,4225,4230,4230,4225,10
|
|
20231207,104400,782510465,4225,4225,4225,4225,1352
|
|
20231207,104300,776798265,4225,4225,4225,4225,234
|
|
20231207,104200,775809615,4225,4225,4230,4225,3
|
|
20231207,104100,775796935,4225,4230,4230,4220,2734
|
|
20231207,104000,764251515,4230,4220,4230,4220,12
|
|
20231207,103900,764200785,4220,4220,4220,4220,124
|
|
20231207,103800,763677505,4220,4220,4220,4220,1113
|
|
20231207,103700,758980645,4220,4235,4235,4220,705
|
|
20231207,103600,756001725,4235,4230,4235,4230,230
|
|
20231207,103500,755028775,4230,4220,4230,4220,440
|
|
20231207,103400,753169270,4220,4245,4245,4220,2172
|
|
20231207,103300,743980320,4250,4260,4260,4250,589
|
|
20231207,103200,741474880,4265,4250,4265,4245,878
|
|
20231207,103100,737741590,4245,4235,4245,4230,1484
|
|
20231207,103000,731447140,4235,4230,4235,4225,114
|
|
20231207,102900,730964900,4225,4220,4230,4220,425
|
|
20231207,102800,729168815,4220,4230,4230,4220,686
|
|
20231207,102700,726269610,4240,4240,4240,4225,1584
|
|
20231207,102600,719564365,4235,4235,4240,4230,806
|
|
20231207,102500,716153600,4240,4230,4240,4230,488
|
|
20231207,102400,714089280,4225,4225,4235,4215,2136
|
|
20231207,102300,705067795,4220,4220,4225,4215,2244
|
|
20231207,102200,695605670,4225,4225,4225,4210,5544
|
|
20231207,102100,672210285,4220,4215,4225,4215,2741
|
|
20231207,102000,660653570,4220,4230,4230,4220,5957
|
|
20231207,101900,635487015,4230,4235,4235,4230,624
|
|
20231207,101800,632846255,4235,4235,4240,4235,1974
|
|
20231207,101700,624482260,4235,4235,4235,4230,1316
|
|
20231207,101600,618909525,4235,4250,4250,4205,37813
|
|
20231207,101500,459360120,4260,4260,4265,4245,9678
|
|
20231207,101400,418205235,4260,4295,4295,4260,7046
|
|
20231207,101300,388082635,4300,4285,4300,4285,273
|
|
20231207,101200,386911830,4295,4290,4295,4280,1400
|
|
20231207,101100,380909440,4290,4290,4290,4280,1789
|
|
20231207,101000,373242570,4290,4290,4290,4285,558
|
|
20231207,100900,370850500,4290,4300,4300,4290,2407
|
|
20231207,100800,360515220,4300,4300,4300,4300,475
|
|
20231207,100700,358472720,4300,4300,4300,4300,300
|
|
20231207,100600,357182720,4300,4300,4300,4300,0
|
|
20231207,100500,357182720,4300,4300,4300,4300,0
|
|
20231207,100400,357182720,4300,4300,4300,4300,653
|
|
20231207,100300,354374820,4310,4315,4315,4305,5493
|
|
20231207,100200,330715105,4315,4315,4315,4315,5
|
|
20231207,100100,330693530,4315,4315,4315,4315,222
|
|
20231207,100000,329735600,4315,4315,4315,4310,86
|
|
20231207,095900,329364760,4315,4315,4315,4315,1343
|
|
20231207,095800,323569715,4315,4320,4320,4315,647
|
|
20231207,095700,320775630,4325,4325,4325,4320,953
|
|
20231207,095600,316658035,4320,4320,4320,4320,696
|
|
20231207,095500,313651315,4320,4320,4320,4320,100
|
|
20231207,095400,313219315,4320,4320,4320,4320,1499
|
|
20231207,095300,306743635,4320,4325,4325,4320,1541
|
|
20231207,095200,300086475,4325,4325,4325,4325,80
|
|
20231207,095100,299740475,4315,4330,4330,4315,2709
|
|
20231207,095000,288042515,4320,4330,4330,4320,215
|
|
20231207,094900,287112165,4330,4330,4330,4330,1
|
|
20231207,094800,287107835,4330,4330,4330,4330,0
|
|
20231207,094700,287107835,4330,4335,4335,4325,2666
|
|
20231207,094600,275572120,4335,4340,4340,4335,164
|
|
20231207,094500,274860770,4345,4320,4345,4320,820
|
|
20231207,094400,271313240,4320,4320,4320,4320,161
|
|
20231207,094300,270617720,4320,4320,4320,4320,71
|
|
20231207,094200,270311000,4320,4320,4320,4320,10
|
|
20231207,094100,270267800,4315,4305,4315,4305,487
|
|
20231207,094000,268169415,4295,4295,4295,4295,0
|
|
20231207,093900,268169415,4295,4300,4300,4295,114
|
|
20231207,093800,267679385,4300,4305,4305,4300,508
|
|
20231207,093700,265494945,4310,4305,4310,4305,4
|
|
20231207,093600,265477720,4295,4310,4310,4295,301
|
|
20231207,093500,264184810,4300,4305,4305,4300,1300
|
|
20231207,093400,258590225,4300,4300,4300,4300,1100
|
|
20231207,093300,253860225,4305,4305,4305,4305,10
|
|
20231207,093200,253817175,4305,4310,4310,4305,1311
|
|
20231207,093100,248171755,4310,4310,4310,4310,100
|
|
20231207,093000,247740755,4315,4325,4325,4315,209
|
|
20231207,092900,246836840,4325,4320,4325,4320,1226
|
|
20231207,092800,241535000,4320,4305,4320,4305,100
|
|
20231207,092700,241103405,4305,4305,4305,4305,518
|
|
20231207,092600,238873415,4300,4280,4300,4280,5368
|
|
20231207,092500,215889895,4285,4295,4295,4285,4834
|
|
20231207,092400,195158355,4295,4295,4295,4295,542
|
|
20231207,092300,192830465,4290,4310,4310,4290,7971
|
|
20231207,092200,158553870,4315,4325,4325,4315,3634
|
|
20231207,092100,142866400,4325,4335,4335,4325,47
|
|
20231207,092000,142662785,4335,4335,4335,4335,8
|
|
20231207,091900,142628105,4320,4320,4320,4320,103
|
|
20231207,091800,142183145,4320,4315,4320,4315,1017
|
|
20231207,091700,137790705,4320,4320,4320,4315,1427
|
|
20231207,091600,131629365,4325,4320,4325,4320,36
|
|
20231207,091500,131473695,4320,4325,4325,4315,288
|
|
20231207,091400,130229800,4320,4330,4330,4315,4494
|
|
20231207,091300,110814185,4330,4340,4340,4330,747
|
|
20231207,091200,107576025,4340,4355,4355,4340,200
|
|
20231207,091100,106706525,4355,4325,4355,4320,819
|
|
20231207,091000,103144825,4325,4350,4350,4320,2016
|
|
20231207,090900,94425455,4335,4350,4350,4330,1040
|
|
20231207,090800,89912780,4350,4330,4350,4330,2800
|
|
20231207,090700,77758130,4320,4320,4320,4320,0
|
|
20231207,090600,77758130,4320,4320,4320,4320,50
|
|
20231207,090500,77542130,4315,4340,4340,4310,8516
|
|
20231207,090400,40730365,4350,4325,4350,4325,3057
|
|
20231207,090300,27495235,4325,4330,4330,4320,1237
|
|
20231207,090200,22145295,4325,4335,4365,4325,2316
|
|
20231207,090100,12121620,4325,4340,4370,4325,292
|
|
20231207,090000,10857205,4325,4385,4385,4325,2494
|