639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,193600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,193500,1960138710,4285,4285,4285,4285,0
|
|
20231222,193400,1960138710,4285,4285,4285,4285,0
|
|
20231222,193300,1960138710,4285,4285,4285,4285,0
|
|
20231222,193200,1960138710,4285,4285,4285,4285,0
|
|
20231222,193100,1960138710,4285,4285,4285,4285,0
|
|
20231222,193000,1960138710,4285,4285,4285,4285,0
|
|
20231222,192900,1960138710,4285,4285,4285,4285,0
|
|
20231222,192800,1960138710,4285,4285,4285,4285,0
|
|
20231222,192700,1960138710,4285,4285,4285,4285,0
|
|
20231222,192600,1960138710,4285,4285,4285,4285,0
|
|
20231222,192500,1960138710,4285,4285,4285,4285,0
|
|
20231222,192400,1960138710,4285,4285,4285,4285,0
|
|
20231222,192300,1960138710,4285,4285,4285,4285,0
|
|
20231222,192200,1960138710,4285,4285,4285,4285,0
|
|
20231222,192100,1960138710,4285,4285,4285,4285,0
|
|
20231222,192000,1960138710,4285,4285,4285,4285,0
|
|
20231222,191900,1960138710,4285,4285,4285,4285,0
|
|
20231222,191800,1960138710,4285,4285,4285,4285,0
|
|
20231222,191700,1960138710,4285,4285,4285,4285,0
|
|
20231222,191600,1960138710,4285,4285,4285,4285,0
|
|
20231222,191500,1960138710,4285,4285,4285,4285,0
|
|
20231222,191400,1960138710,4285,4285,4285,4285,0
|
|
20231222,191300,1960138710,4285,4285,4285,4285,0
|
|
20231222,191200,1960138710,4285,4285,4285,4285,0
|
|
20231222,191100,1960138710,4285,4285,4285,4285,0
|
|
20231222,191000,1960138710,4285,4285,4285,4285,0
|
|
20231222,190900,1960138710,4285,4285,4285,4285,0
|
|
20231222,190800,1960138710,4285,4285,4285,4285,0
|
|
20231222,190700,1960138710,4285,4285,4285,4285,0
|
|
20231222,190600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,190500,1960138710,4285,4285,4285,4285,0
|
|
20231222,190400,1960138710,4285,4285,4285,4285,0
|
|
20231222,190300,1960138710,4285,4285,4285,4285,0
|
|
20231222,190200,1960138710,4285,4285,4285,4285,0
|
|
20231222,190100,1960138710,4285,4285,4285,4285,0
|
|
20231222,190000,1960138710,4285,4285,4285,4285,0
|
|
20231222,185900,1960138710,4285,4285,4285,4285,0
|
|
20231222,185800,1960138710,4285,4285,4285,4285,0
|
|
20231222,185700,1960138710,4285,4285,4285,4285,0
|
|
20231222,185600,1960138710,4285,4285,4285,4285,0
|
|
20231222,185500,1960138710,4285,4285,4285,4285,0
|
|
20231222,185400,1960138710,4285,4285,4285,4285,0
|
|
20231222,185300,1960138710,4285,4285,4285,4285,0
|
|
20231222,185200,1960138710,4285,4285,4285,4285,0
|
|
20231222,185100,1960138710,4285,4285,4285,4285,0
|
|
20231222,185000,1960138710,4285,4285,4285,4285,0
|
|
20231222,184900,1960138710,4285,4285,4285,4285,0
|
|
20231222,184800,1960138710,4285,4285,4285,4285,0
|
|
20231222,184700,1960138710,4285,4285,4285,4285,0
|
|
20231222,184600,1960138710,4285,4285,4285,4285,0
|
|
20231222,184500,1960138710,4285,4285,4285,4285,0
|
|
20231222,184400,1960138710,4285,4285,4285,4285,0
|
|
20231222,184300,1960138710,4285,4285,4285,4285,0
|
|
20231222,184200,1960138710,4285,4285,4285,4285,0
|
|
20231222,184100,1960138710,4285,4285,4285,4285,0
|
|
20231222,184000,1960138710,4285,4285,4285,4285,0
|
|
20231222,183900,1960138710,4285,4285,4285,4285,0
|
|
20231222,183800,1960138710,4285,4285,4285,4285,0
|
|
20231222,183700,1960138710,4285,4285,4285,4285,0
|
|
20231222,183600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,183500,1960138710,4285,4285,4285,4285,0
|
|
20231222,183400,1960138710,4285,4285,4285,4285,0
|
|
20231222,183300,1960138710,4285,4285,4285,4285,0
|
|
20231222,183200,1960138710,4285,4285,4285,4285,0
|
|
20231222,183100,1960138710,4285,4285,4285,4285,0
|
|
20231222,183000,1960138710,4285,4285,4285,4285,0
|
|
20231222,182900,1960138710,4285,4285,4285,4285,0
|
|
20231222,182800,1960138710,4285,4285,4285,4285,0
|
|
20231222,182700,1960138710,4285,4285,4285,4285,0
|
|
20231222,182600,1960138710,4285,4285,4285,4285,0
|
|
20231222,182500,1960138710,4285,4285,4285,4285,0
|
|
20231222,182400,1960138710,4285,4285,4285,4285,0
|
|
20231222,182300,1960138710,4285,4285,4285,4285,0
|
|
20231222,182200,1960138710,4285,4285,4285,4285,0
|
|
20231222,182100,1960138710,4285,4285,4285,4285,0
|
|
20231222,182000,1960138710,4285,4285,4285,4285,0
|
|
20231222,181900,1960138710,4285,4285,4285,4285,0
|
|
20231222,181800,1960138710,4285,4285,4285,4285,0
|
|
20231222,181700,1960138710,4285,4285,4285,4285,0
|
|
20231222,181600,1960138710,4285,4285,4285,4285,0
|
|
20231222,181500,1960138710,4285,4285,4285,4285,0
|
|
20231222,181400,1960138710,4285,4285,4285,4285,0
|
|
20231222,181300,1960138710,4285,4285,4285,4285,0
|
|
20231222,181200,1960138710,4285,4285,4285,4285,0
|
|
20231222,181100,1960138710,4285,4285,4285,4285,0
|
|
20231222,181000,1960138710,4285,4285,4285,4285,0
|
|
20231222,180900,1960138710,4285,4285,4285,4285,0
|
|
20231222,180800,1960138710,4285,4285,4285,4285,0
|
|
20231222,180700,1960138710,4285,4285,4285,4285,0
|
|
20231222,180600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,180500,1960138710,4285,4285,4285,4285,0
|
|
20231222,180400,1960138710,4285,4285,4285,4285,0
|
|
20231222,180300,1960138710,4285,4285,4285,4285,0
|
|
20231222,180200,1960138710,4285,4285,4285,4285,0
|
|
20231222,180100,1960138710,4285,4285,4285,4285,0
|
|
20231222,180000,1960138710,4285,4285,4285,4285,0
|
|
20231222,175900,1960138710,4285,4285,4285,4285,0
|
|
20231222,175800,1960138710,4285,4285,4285,4285,0
|
|
20231222,175700,1960138710,4285,4285,4285,4285,0
|
|
20231222,175600,1960138710,4285,4285,4285,4285,0
|
|
20231222,175500,1960138710,4285,4285,4285,4285,0
|
|
20231222,175400,1960138710,4285,4285,4285,4285,0
|
|
20231222,175300,1960138710,4285,4285,4285,4285,0
|
|
20231222,175200,1960138710,4285,4285,4285,4285,0
|
|
20231222,175100,1960138710,4285,4285,4285,4285,0
|
|
20231222,175000,1960138710,4285,4285,4285,4285,0
|
|
20231222,174900,1960138710,4285,4285,4285,4285,0
|
|
20231222,174800,1960138710,4285,4285,4285,4285,0
|
|
20231222,174700,1960138710,4285,4285,4285,4285,0
|
|
20231222,174600,1960138710,4285,4285,4285,4285,0
|
|
20231222,174500,1960138710,4285,4285,4285,4285,0
|
|
20231222,174400,1960138710,4285,4285,4285,4285,0
|
|
20231222,174300,1960138710,4285,4285,4285,4285,0
|
|
20231222,174200,1960138710,4285,4285,4285,4285,0
|
|
20231222,174100,1960138710,4285,4285,4285,4285,0
|
|
20231222,174000,1960138710,4285,4285,4285,4285,0
|
|
20231222,173900,1960138710,4285,4285,4285,4285,0
|
|
20231222,173800,1960138710,4285,4285,4285,4285,0
|
|
20231222,173700,1960138710,4285,4285,4285,4285,0
|
|
20231222,173600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,173500,1960138710,4285,4285,4285,4285,0
|
|
20231222,173400,1960138710,4285,4285,4285,4285,0
|
|
20231222,173300,1960138710,4285,4285,4285,4285,0
|
|
20231222,173200,1960138710,4285,4285,4285,4285,0
|
|
20231222,173100,1960138710,4285,4285,4285,4285,0
|
|
20231222,173000,1960138710,4285,4285,4285,4285,0
|
|
20231222,172900,1960138710,4285,4285,4285,4285,0
|
|
20231222,172800,1960138710,4285,4285,4285,4285,0
|
|
20231222,172700,1960138710,4285,4285,4285,4285,0
|
|
20231222,172600,1960138710,4285,4285,4285,4285,0
|
|
20231222,172500,1960138710,4285,4285,4285,4285,0
|
|
20231222,172400,1960138710,4285,4285,4285,4285,0
|
|
20231222,172300,1960138710,4285,4285,4285,4285,0
|
|
20231222,172200,1960138710,4285,4285,4285,4285,0
|
|
20231222,172100,1960138710,4285,4285,4285,4285,0
|
|
20231222,172000,1960138710,4285,4285,4285,4285,0
|
|
20231222,171900,1960138710,4285,4285,4285,4285,0
|
|
20231222,171800,1960138710,4285,4285,4285,4285,0
|
|
20231222,171700,1960138710,4285,4285,4285,4285,0
|
|
20231222,171600,1960138710,4285,4285,4285,4285,0
|
|
20231222,171500,1960138710,4285,4285,4285,4285,0
|
|
20231222,171400,1960138710,4285,4285,4285,4285,0
|
|
20231222,171300,1960138710,4285,4285,4285,4285,0
|
|
20231222,171200,1960138710,4285,4285,4285,4285,0
|
|
20231222,171100,1960138710,4285,4285,4285,4285,0
|
|
20231222,171000,1960138710,4285,4285,4285,4285,0
|
|
20231222,170900,1960138710,4285,4285,4285,4285,0
|
|
20231222,170800,1960138710,4285,4285,4285,4285,0
|
|
20231222,170700,1960138710,4285,4285,4285,4285,0
|
|
20231222,170600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,170500,1960138710,4285,4285,4285,4285,0
|
|
20231222,170400,1960138710,4285,4285,4285,4285,0
|
|
20231222,170300,1960138710,4285,4285,4285,4285,0
|
|
20231222,170200,1960138710,4285,4285,4285,4285,0
|
|
20231222,170100,1960138710,4285,4285,4285,4285,0
|
|
20231222,170000,1960138710,4285,4285,4285,4285,0
|
|
20231222,165900,1960138710,4285,4285,4285,4285,0
|
|
20231222,165800,1960138710,4285,4285,4285,4285,0
|
|
20231222,165700,1960138710,4285,4285,4285,4285,0
|
|
20231222,165600,1960138710,4285,4285,4285,4285,0
|
|
20231222,165500,1960138710,4285,4285,4285,4285,0
|
|
20231222,165400,1960138710,4285,4285,4285,4285,0
|
|
20231222,165300,1960138710,4285,4285,4285,4285,0
|
|
20231222,165200,1960138710,4285,4285,4285,4285,0
|
|
20231222,165100,1960138710,4285,4285,4285,4285,0
|
|
20231222,165000,1960138710,4285,4285,4285,4285,0
|
|
20231222,164900,1960138710,4285,4285,4285,4285,0
|
|
20231222,164800,1960138710,4285,4285,4285,4285,0
|
|
20231222,164700,1960138710,4285,4285,4285,4285,0
|
|
20231222,164600,1960138710,4285,4285,4285,4285,0
|
|
20231222,164500,1960138710,4285,4285,4285,4285,0
|
|
20231222,164400,1960138710,4285,4285,4285,4285,0
|
|
20231222,164300,1960138710,4285,4285,4285,4285,0
|
|
20231222,164200,1960138710,4285,4285,4285,4285,0
|
|
20231222,164100,1960138710,4285,4285,4285,4285,0
|
|
20231222,164000,1960138710,4285,4285,4285,4285,0
|
|
20231222,163900,1960138710,4285,4285,4285,4285,0
|
|
20231222,163800,1960138710,4285,4285,4285,4285,0
|
|
20231222,163700,1960138710,4285,4285,4285,4285,0
|
|
20231222,163600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,163500,1960138710,4285,4285,4285,4285,0
|
|
20231222,163400,1960138710,4285,4285,4285,4285,0
|
|
20231222,163300,1960138710,4285,4285,4285,4285,0
|
|
20231222,163200,1960138710,4285,4285,4285,4285,0
|
|
20231222,163100,1960138710,4285,4285,4285,4285,0
|
|
20231222,163000,1960138710,4285,4285,4285,4285,0
|
|
20231222,162900,1960138710,4285,4285,4285,4285,0
|
|
20231222,162800,1960138710,4285,4285,4285,4285,0
|
|
20231222,162700,1960138710,4285,4285,4285,4285,0
|
|
20231222,162600,1960138710,4285,4285,4285,4285,0
|
|
20231222,162500,1960138710,4285,4285,4285,4285,0
|
|
20231222,162400,1960138710,4285,4285,4285,4285,0
|
|
20231222,162300,1960138710,4285,4285,4285,4285,0
|
|
20231222,162200,1960138710,4285,4285,4285,4285,0
|
|
20231222,162100,1960138710,4285,4285,4285,4285,0
|
|
20231222,162000,1960138710,4285,4285,4285,4285,0
|
|
20231222,161900,1960138710,4285,4285,4285,4285,0
|
|
20231222,161800,1960138710,4285,4285,4285,4285,0
|
|
20231222,161700,1960138710,4285,4285,4285,4285,0
|
|
20231222,161600,1960138710,4285,4285,4285,4285,0
|
|
20231222,161500,1960138710,4285,4285,4285,4285,0
|
|
20231222,161400,1960138710,4285,4285,4285,4285,0
|
|
20231222,161300,1960138710,4285,4285,4285,4285,0
|
|
20231222,161200,1960138710,4285,4285,4285,4285,0
|
|
20231222,161100,1960138710,4285,4285,4285,4285,0
|
|
20231222,161000,1960138710,4285,4285,4285,4285,0
|
|
20231222,160900,1960138710,4285,4285,4285,4285,0
|
|
20231222,160800,1960138710,4285,4285,4285,4285,0
|
|
20231222,160700,1960138710,4285,4285,4285,4285,0
|
|
20231222,160600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,160500,1960138710,4285,4285,4285,4285,0
|
|
20231222,160400,1960138710,4285,4285,4285,4285,0
|
|
20231222,160300,1960138710,4285,4285,4285,4285,0
|
|
20231222,160200,1960138710,4285,4285,4285,4285,0
|
|
20231222,160100,1960138710,4285,4285,4285,4285,0
|
|
20231222,160000,1960138710,4285,4285,4285,4285,0
|
|
20231222,155900,1960138710,4285,4285,4285,4285,0
|
|
20231222,155800,1960138710,4285,4285,4285,4285,0
|
|
20231222,155700,1960138710,4285,4285,4285,4285,0
|
|
20231222,155600,1960138710,4285,4285,4285,4285,0
|
|
20231222,155500,1960138710,4285,4285,4285,4285,0
|
|
20231222,155400,1960138710,4285,4285,4285,4285,0
|
|
20231222,155300,1960138710,4285,4285,4285,4285,0
|
|
20231222,155200,1960138710,4285,4285,4285,4285,0
|
|
20231222,155100,1960138710,4285,4285,4285,4285,0
|
|
20231222,155000,1960138710,4285,4285,4285,4285,0
|
|
20231222,154900,1960138710,4285,4285,4285,4285,0
|
|
20231222,154800,1960138710,4285,4285,4285,4285,0
|
|
20231222,154700,1960138710,4285,4285,4285,4285,0
|
|
20231222,154600,1960138710,4285,4285,4285,4285,0
|
|
20231222,154500,1960138710,4285,4285,4285,4285,0
|
|
20231222,154400,1960138710,4285,4285,4285,4285,0
|
|
20231222,154300,1960138710,4285,4285,4285,4285,0
|
|
20231222,154200,1960138710,4285,4285,4285,4285,0
|
|
20231222,154100,1960138710,4285,4285,4285,4285,0
|
|
20231222,154000,1960138710,4285,4285,4285,4285,0
|
|
20231222,153900,1960138710,4285,4285,4285,4285,0
|
|
20231222,153800,1960138710,4285,4285,4285,4285,0
|
|
20231222,153700,1960138710,4285,4285,4285,4285,0
|
|
20231222,153600,1960138710,4285,4285,4285,4285,3778
|
|
20231222,153500,1960138710,4285,4285,4285,4285,0
|
|
20231222,153400,1960138710,4285,4285,4285,4285,0
|
|
20231222,153300,1960138710,4285,4285,4285,4285,0
|
|
20231222,153200,1960138710,4285,4285,4285,4285,0
|
|
20231222,153100,1960138710,4285,4285,4285,4285,0
|
|
20231222,153000,1960138710,4285,4285,4285,4285,3778
|
|
20231222,152900,1943949980,4295,4295,4295,4295,0
|
|
20231222,152800,1943949980,4295,4295,4295,4295,0
|
|
20231222,152700,1943949980,4295,4295,4295,4295,0
|
|
20231222,152600,1943949980,4295,4295,4295,4295,0
|
|
20231222,152500,1943949980,4295,4295,4295,4295,0
|
|
20231222,152400,1943949980,4295,4295,4295,4295,0
|
|
20231222,152300,1943949980,4295,4295,4295,4295,0
|
|
20231222,152200,1943949980,4295,4295,4295,4295,0
|
|
20231222,152100,1943949980,4295,4295,4295,4295,0
|
|
20231222,152000,1943949980,4295,4295,4295,4295,0
|
|
20231222,151900,1943949980,4295,4300,4300,4295,267
|
|
20231222,151800,1942802620,4295,4285,4295,4285,2293
|
|
20231222,151700,1932960445,4290,4290,4290,4290,394
|
|
20231222,151600,1931270185,4290,4285,4295,4285,486
|
|
20231222,151500,1929187165,4285,4295,4295,4285,101
|
|
20231222,151400,1928753630,4290,4285,4290,4285,255
|
|
20231222,151300,1927660680,4295,4290,4295,4290,165
|
|
20231222,151200,1926952580,4290,4285,4290,4285,681
|
|
20231222,151100,1924032820,4285,4280,4285,4280,1222
|
|
20231222,151000,1918798735,4285,4280,4285,4280,156
|
|
20231222,150900,1918130555,4275,4280,4280,4275,1577
|
|
20231222,150800,1911384170,4285,4280,4285,4280,309
|
|
20231222,150700,1910061400,4280,4285,4285,4280,374
|
|
20231222,150600,1908458910,4290,4280,4290,4280,1079
|
|
20231222,150500,1903830540,4285,4290,4290,4285,1780
|
|
20231222,150400,1896202990,4285,4285,4285,4285,92
|
|
20231222,150300,1895808770,4285,4280,4285,4280,107
|
|
20231222,150200,1895350285,4285,4285,4285,4285,50
|
|
20231222,150100,1895136035,4275,4290,4290,4275,2571
|
|
20231222,150000,1884127925,4285,4280,4285,4275,1558
|
|
20231222,145900,1877453905,4275,4280,4280,4275,574
|
|
20231222,145800,1874998685,4285,4280,4285,4275,72
|
|
20231222,145700,1874690355,4285,4280,4285,4275,770
|
|
20231222,145600,1871395315,4280,4285,4285,4280,116
|
|
20231222,145500,1870898585,4280,4280,4280,4280,207
|
|
20231222,145400,1870012625,4290,4290,4290,4290,50
|
|
20231222,145300,1869798125,4280,4280,4280,4280,878
|
|
20231222,145200,1866040285,4275,4280,4280,4275,1456
|
|
20231222,145100,1859815115,4280,4275,4280,4275,214
|
|
20231222,145000,1858900000,4280,4280,4280,4280,0
|
|
20231222,144900,1858900000,4280,4275,4280,4275,416
|
|
20231222,144800,1857121350,4280,4275,4280,4275,151
|
|
20231222,144700,1856475575,4275,4270,4275,4270,97
|
|
20231222,144600,1856061130,4275,4280,4280,4275,624
|
|
20231222,144500,1853393280,4275,4280,4280,4275,532
|
|
20231222,144400,1851118920,4280,4275,4280,4275,208
|
|
20231222,144300,1850229470,4280,4285,4285,4280,2394
|
|
20231222,144200,1839982900,4280,4280,4285,4280,507
|
|
20231222,144100,1837812690,4280,4290,4290,4280,340
|
|
20231222,144000,1836356740,4285,4285,4285,4285,21
|
|
20231222,143900,1836266755,4290,4285,4290,4280,141
|
|
20231222,143800,1835662380,4285,4285,4285,4280,1108
|
|
20231222,143700,1830917840,4285,4290,4290,4280,62
|
|
20231222,143600,1830651920,4290,4290,4290,4290,150
|
|
20231222,143500,1830008420,4285,4280,4285,4280,406
|
|
20231222,143400,1828268815,4285,4285,4285,4285,250
|
|
20231222,143300,1827197565,4285,4280,4285,4280,421
|
|
20231222,143200,1825395435,4285,4285,4285,4285,50
|
|
20231222,143100,1825181185,4285,4285,4285,4285,53
|
|
20231222,143000,1824954080,4285,4280,4285,4280,553
|
|
20231222,142900,1822587125,4285,4285,4285,4285,50
|
|
20231222,142800,1822372875,4290,4290,4290,4290,50
|
|
20231222,142700,1822158375,4290,4290,4295,4290,228
|
|
20231222,142600,1821180005,4280,4295,4295,4280,4775
|
|
20231222,142500,1800708660,4300,4300,4300,4300,500
|
|
20231222,142400,1798558660,4295,4290,4295,4290,51
|
|
20231222,142300,1798339765,4300,4300,4300,4300,50
|
|
20231222,142200,1798124765,4300,4300,4300,4290,1851
|
|
20231222,142100,1790177555,4300,4300,4300,4300,4564
|
|
20231222,142000,1770552355,4290,4290,4290,4290,956
|
|
20231222,141900,1766451115,4290,4295,4295,4285,1771
|
|
20231222,141800,1758857755,4295,4300,4300,4295,723
|
|
20231222,141700,1755750720,4300,4300,4300,4300,50
|
|
20231222,141600,1755535720,4295,4290,4295,4290,55
|
|
20231222,141500,1755299545,4290,4305,4305,4290,5636
|
|
20231222,141400,1731067675,4315,4305,4315,4305,556
|
|
20231222,141300,1728673595,4315,4315,4315,4315,50
|
|
20231222,141200,1728457845,4315,4315,4315,4315,50
|
|
20231222,141100,1728242095,4315,4315,4315,4315,50
|
|
20231222,141000,1728026345,4310,4300,4310,4300,221
|
|
20231222,140900,1727074045,4310,4310,4310,4310,60
|
|
20231222,140800,1726815445,4310,4310,4310,4310,50
|
|
20231222,140700,1726599945,4310,4300,4310,4300,295
|
|
20231222,140600,1725330945,4305,4305,4315,4305,170
|
|
20231222,140500,1724598595,4315,4315,4315,4315,0
|
|
20231222,140400,1724598595,4315,4310,4315,4305,250
|
|
20231222,140300,1723520950,4315,4315,4315,4315,50
|
|
20231222,140200,1723305200,4315,4315,4315,4315,50
|
|
20231222,140100,1723089450,4315,4315,4315,4315,50
|
|
20231222,140000,1722873700,4320,4320,4320,4320,0
|
|
20231222,135900,1722873700,4320,4310,4320,4310,171
|
|
20231222,135800,1722135690,4315,4315,4315,4315,50
|
|
20231222,135700,1721919940,4310,4315,4315,4310,503
|
|
20231222,135600,1719751760,4315,4315,4315,4310,799
|
|
20231222,135500,1716307575,4315,4315,4315,4315,400
|
|
20231222,135400,1714581575,4315,4310,4315,4310,522
|
|
20231222,135300,1712330175,4310,4305,4310,4300,2460
|
|
20231222,135200,1701745710,4315,4315,4315,4315,50
|
|
20231222,135100,1701529960,4315,4310,4315,4310,200
|
|
20231222,135000,1700667210,4310,4310,4310,4310,0
|
|
20231222,134900,1700667210,4310,4305,4310,4300,721
|
|
20231222,134800,1697566305,4300,4315,4315,4300,1490
|
|
20231222,134700,1691150980,4310,4315,4315,4310,255
|
|
20231222,134600,1690051655,4310,4310,4320,4310,367
|
|
20231222,134500,1688469385,4310,4315,4320,4310,3251
|
|
20231222,134400,1674445535,4315,4315,4315,4315,50
|
|
20231222,134300,1674229785,4310,4315,4315,4310,160
|
|
20231222,134200,1673539485,4315,4315,4315,4315,50
|
|
20231222,134100,1673323735,4315,4305,4315,4305,232
|
|
20231222,134000,1672324475,4315,4315,4315,4315,0
|
|
20231222,133900,1672324475,4315,4315,4315,4315,50
|
|
20231222,133800,1672108725,4310,4310,4310,4305,270
|
|
20231222,133700,1670945125,4315,4310,4315,4310,59
|
|
20231222,133600,1670690585,4315,4310,4315,4310,288
|
|
20231222,133500,1669449055,4310,4310,4310,4310,141
|
|
20231222,133400,1668841345,4310,4315,4315,4310,1111
|
|
20231222,133300,1664052230,4315,4315,4315,4315,191
|
|
20231222,133200,1663228065,4315,4310,4315,4310,1141
|
|
20231222,133100,1658305355,4310,4310,4310,4310,291
|
|
20231222,133000,1657051145,4310,4310,4310,4310,0
|
|
20231222,132900,1657051145,4310,4310,4310,4305,219
|
|
20231222,132800,1656108095,4310,4305,4310,4305,70
|
|
20231222,132700,1655806495,4310,4310,4310,4310,85
|
|
20231222,132600,1655440145,4310,4310,4315,4310,1287
|
|
20231222,132500,1649891240,4305,4300,4305,4300,916
|
|
20231222,132400,1645950360,4300,4300,4300,4300,5
|
|
20231222,132300,1645928860,4300,4300,4300,4300,405
|
|
20231222,132200,1644187360,4295,4295,4300,4285,9561
|
|
20231222,132100,1603200990,4300,4300,4300,4300,50
|
|
20231222,132000,1602985990,4290,4295,4295,4290,500
|
|
20231222,131900,1600838740,4300,4305,4305,4290,3725
|
|
20231222,131800,1584837490,4305,4305,4305,4305,500
|
|
20231222,131700,1582684990,4310,4305,4310,4305,298
|
|
20231222,131600,1581401850,4305,4305,4305,4305,106
|
|
20231222,131500,1580945520,4300,4300,4300,4300,1100
|
|
20231222,131400,1576215520,4310,4305,4310,4305,262
|
|
20231222,131300,1575087360,4305,4300,4305,4300,395
|
|
20231222,131200,1573387945,4300,4295,4300,4295,71
|
|
20231222,131100,1573082750,4300,4300,4300,4300,100
|
|
20231222,131000,1572652750,4300,4300,4300,4300,101
|
|
20231222,130900,1572218450,4300,4300,4300,4300,517
|
|
20231222,130800,1569995350,4305,4305,4305,4305,275
|
|
20231222,130700,1568811475,4305,4300,4305,4300,22
|
|
20231222,130600,1568716870,4305,4305,4305,4305,465
|
|
20231222,130500,1566715045,4315,4305,4315,4300,13546
|
|
20231222,130400,1508465670,4300,4300,4300,4300,0
|
|
20231222,130300,1508465670,4300,4300,4305,4300,930
|
|
20231222,130200,1504466270,4320,4305,4320,4300,926
|
|
20231222,130100,1500477370,4305,4310,4310,4300,6725
|
|
20231222,130000,1471526950,4310,4310,4310,4310,0
|
|
20231222,125900,1471526950,4310,4310,4320,4310,1112
|
|
20231222,125800,1466730980,4320,4320,4320,4320,0
|
|
20231222,125700,1466730980,4320,4320,4320,4320,0
|
|
20231222,125600,1466730980,4320,4315,4325,4315,304
|
|
20231222,125500,1465417190,4320,4320,4320,4320,1
|
|
20231222,125400,1465412870,4320,4320,4320,4320,0
|
|
20231222,125300,1465412870,4320,4320,4320,4320,586
|
|
20231222,125200,1462881350,4320,4320,4320,4320,408
|
|
20231222,125100,1461118790,4310,4310,4310,4310,23
|
|
20231222,125000,1461019660,4310,4310,4310,4310,0
|
|
20231222,124900,1461019660,4310,4310,4310,4310,0
|
|
20231222,124800,1461019660,4310,4315,4315,4310,242
|
|
20231222,124700,1459976630,4315,4315,4315,4315,251
|
|
20231222,124600,1458893565,4320,4315,4320,4315,50
|
|
20231222,124500,1458677670,4320,4320,4320,4320,2
|
|
20231222,124400,1458669030,4320,4320,4320,4320,3
|
|
20231222,124300,1458656070,4320,4320,4320,4320,662
|
|
20231222,124200,1455796230,4320,4320,4320,4320,1
|
|
20231222,124100,1455791910,4315,4315,4315,4315,0
|
|
20231222,124000,1455791910,4315,4315,4315,4315,240
|
|
20231222,123900,1454756310,4315,4315,4315,4315,0
|
|
20231222,123800,1454756310,4315,4315,4315,4315,0
|
|
20231222,123700,1454756310,4315,4320,4320,4315,2703
|
|
20231222,123600,1443088235,4320,4320,4320,4320,587
|
|
20231222,123500,1440552395,4320,4330,4330,4320,39
|
|
20231222,123400,1440383735,4330,4330,4330,4330,609
|
|
20231222,123300,1437746765,4330,4325,4330,4325,3864
|
|
20231222,123200,1421031565,4325,4325,4325,4325,115
|
|
20231222,123100,1420534190,4325,4335,4335,4325,9340
|
|
20231222,123000,1380101480,4335,4335,4335,4335,1924
|
|
20231222,122900,1371760940,4335,4335,4335,4330,671
|
|
20231222,122800,1368852160,4330,4335,4335,4330,719
|
|
20231222,122700,1365737795,4335,4330,4335,4330,1855
|
|
20231222,122600,1357700640,4325,4320,4325,4320,2219
|
|
20231222,122500,1348108780,4320,4320,4320,4320,1301
|
|
20231222,122400,1342488460,4315,4315,4315,4315,6163
|
|
20231222,122300,1315895115,4315,4315,4315,4315,0
|
|
20231222,122200,1315895115,4315,4315,4315,4315,0
|
|
20231222,122100,1315895115,4315,4315,4315,4315,40
|
|
20231222,122000,1315722515,4300,4300,4300,4300,2200
|
|
20231222,121900,1306262515,4300,4300,4300,4300,265
|
|
20231222,121800,1305123015,4300,4300,4300,4300,1255
|
|
20231222,121700,1299726515,4300,4300,4300,4300,1200
|
|
20231222,121600,1294566515,4310,4300,4310,4300,140
|
|
20231222,121500,1293964115,4310,4310,4310,4310,1051
|
|
20231222,121400,1289434305,4310,4300,4310,4300,1019
|
|
20231222,121300,1285049230,4300,4300,4300,4300,69
|
|
20231222,121200,1284752530,4300,4300,4300,4300,0
|
|
20231222,121100,1284752530,4300,4300,4300,4300,1
|
|
20231222,121000,1284748230,4290,4290,4290,4290,2
|
|
20231222,120900,1284739650,4300,4300,4300,4300,249
|
|
20231222,120800,1283668950,4300,4300,4300,4300,387
|
|
20231222,120700,1282004850,4290,4290,4290,4290,737
|
|
20231222,120600,1278843120,4290,4290,4290,4285,1832
|
|
20231222,120500,1270984090,4290,4290,4290,4290,3
|
|
20231222,120400,1270971220,4290,4290,4290,4290,27
|
|
20231222,120300,1270855390,4285,4285,4285,4285,20
|
|
20231222,120200,1270769690,4285,4285,4285,4285,0
|
|
20231222,120100,1270769690,4285,4300,4300,4280,1401
|
|
20231222,120000,1264765405,4295,4290,4295,4290,992
|
|
20231222,115900,1260505820,4290,4290,4290,4290,1800
|
|
20231222,115800,1252783820,4280,4280,4280,4280,2540
|
|
20231222,115700,1241912620,4280,4285,4285,4280,5481
|
|
20231222,115600,1218453690,4285,4280,4285,4280,879
|
|
20231222,115500,1214691460,4280,4280,4280,4280,30
|
|
20231222,115400,1214563060,4275,4275,4275,4275,0
|
|
20231222,115300,1214563060,4275,4275,4275,4275,204
|
|
20231222,115200,1213690960,4275,4275,4275,4275,210
|
|
20231222,115100,1212793210,4280,4280,4280,4280,50
|
|
20231222,115000,1212579210,4280,4280,4280,4280,50
|
|
20231222,114900,1212365210,4275,4270,4275,4270,1556
|
|
20231222,114800,1205713660,4270,4270,4270,4270,21
|
|
20231222,114700,1205623990,4270,4270,4270,4270,20
|
|
20231222,114600,1205538590,4270,4270,4270,4270,0
|
|
20231222,114500,1205538590,4270,4270,4270,4270,400
|
|
20231222,114400,1203830590,4270,4270,4270,4270,1680
|
|
20231222,114300,1196656990,4270,4270,4270,4270,39
|
|
20231222,114200,1196490460,4275,4275,4275,4270,48
|
|
20231222,114100,1196285310,4275,4275,4275,4275,106
|
|
20231222,114000,1195832160,4270,4270,4270,4270,0
|
|
20231222,113900,1195832160,4270,4270,4270,4270,43
|
|
20231222,113800,1195648550,4280,4280,4280,4280,0
|
|
20231222,113700,1195648550,4280,4280,4280,4280,1278
|
|
20231222,113600,1190178710,4280,4275,4280,4260,8884
|
|
20231222,113500,1152277965,4275,4280,4280,4275,1102
|
|
20231222,113400,1147562915,4280,4290,4300,4280,5901
|
|
20231222,113300,1122287875,4290,4290,4290,4290,0
|
|
20231222,113200,1122287875,4290,4300,4300,4290,71
|
|
20231222,113100,1121982780,4300,4300,4300,4300,0
|
|
20231222,113000,1121982780,4300,4300,4300,4300,30
|
|
20231222,112900,1121853780,4290,4300,4300,4290,196
|
|
20231222,112800,1121012190,4295,4295,4295,4295,0
|
|
20231222,112700,1121012190,4295,4295,4295,4295,136
|
|
20231222,112600,1120428070,4290,4290,4290,4290,0
|
|
20231222,112500,1120428070,4290,4290,4290,4290,183
|
|
20231222,112400,1119643000,4300,4300,4300,4300,0
|
|
20231222,112300,1119643000,4300,4300,4300,4300,200
|
|
20231222,112200,1118783000,4300,4305,4305,4300,988
|
|
20231222,112100,1114533415,4300,4300,4300,4300,198
|
|
20231222,112000,1113682015,4300,4290,4300,4290,454
|
|
20231222,111900,1111730355,4290,4290,4290,4290,421
|
|
20231222,111800,1109924265,4290,4290,4290,4290,50
|
|
20231222,111700,1109709765,4290,4290,4290,4290,0
|
|
20231222,111600,1109709765,4290,4290,4290,4290,22
|
|
20231222,111500,1109615385,4295,4295,4295,4295,0
|
|
20231222,111400,1109615385,4295,4295,4295,4295,256
|
|
20231222,111300,1108515865,4295,4295,4295,4295,5
|
|
20231222,111200,1108494390,4295,4295,4295,4295,0
|
|
20231222,111100,1108494390,4295,4295,4295,4295,520
|
|
20231222,111000,1106260990,4300,4300,4300,4300,0
|
|
20231222,110900,1106260990,4300,4300,4300,4300,0
|
|
20231222,110800,1106260990,4300,4300,4300,4300,29
|
|
20231222,110700,1106136290,4300,4300,4300,4300,400
|
|
20231222,110600,1104416290,4295,4300,4300,4295,71
|
|
20231222,110500,1104111095,4300,4300,4300,4300,0
|
|
20231222,110400,1104111095,4300,4300,4300,4300,1110
|
|
20231222,110300,1099338095,4300,4295,4305,4295,907
|
|
20231222,110200,1095437980,4295,4295,4295,4295,1
|
|
20231222,110100,1095433685,4285,4290,4290,4285,120
|
|
20231222,110000,1094919390,4300,4300,4300,4300,50
|
|
20231222,105900,1094704390,4300,4285,4300,4285,502
|
|
20231222,105800,1092545820,4280,4280,4280,4280,0
|
|
20231222,105700,1092545820,4280,4280,4280,4280,2000
|
|
20231222,105600,1083985820,4280,4285,4285,4280,380
|
|
20231222,105500,1082357920,4280,4280,4280,4280,2000
|
|
20231222,105400,1073797920,4280,4280,4280,4280,100
|
|
20231222,105300,1073369920,4280,4280,4280,4280,0
|
|
20231222,105200,1073369920,4280,4280,4280,4280,0
|
|
20231222,105100,1073369920,4280,4280,4280,4280,0
|
|
20231222,105000,1073369920,4280,4280,4280,4280,0
|
|
20231222,104900,1073369920,4280,4275,4280,4275,1067
|
|
20231222,104800,1068803860,4270,4270,4270,4270,0
|
|
20231222,104700,1068803860,4270,4275,4275,4270,2550
|
|
20231222,104600,1057908045,4275,4285,4285,4275,26
|
|
20231222,104500,1057796885,4285,4285,4285,4285,4
|
|
20231222,104400,1057779745,4275,4280,4280,4275,172
|
|
20231222,104300,1057044350,4275,4275,4275,4275,0
|
|
20231222,104200,1057044350,4275,4280,4280,4275,1022
|
|
20231222,104100,1052672270,4275,4290,4290,4275,5020
|
|
20231222,104000,1031173500,4295,4300,4300,4295,1574
|
|
20231222,103900,1024412920,4300,4300,4300,4300,45
|
|
20231222,103800,1024219420,4305,4305,4305,4305,484
|
|
20231222,103700,1022135800,4305,4305,4305,4305,20
|
|
20231222,103600,1022049700,4310,4310,4310,4310,233
|
|
20231222,103500,1021045470,4310,4310,4310,4310,0
|
|
20231222,103400,1021045470,4310,4305,4310,4305,1500
|
|
20231222,103300,1014582870,4300,4300,4300,4300,100
|
|
20231222,103200,1014152870,4300,4300,4300,4300,0
|
|
20231222,103100,1014152870,4300,4300,4300,4300,376
|
|
20231222,103000,1012536070,4295,4300,4300,4295,1550
|
|
20231222,102900,1005878570,4300,4300,4300,4300,75
|
|
20231222,102800,1005556070,4295,4300,4300,4295,65
|
|
20231222,102700,1005276890,4300,4300,4300,4300,10
|
|
20231222,102600,1005233890,4305,4305,4305,4305,1
|
|
20231222,102500,1005229585,4300,4300,4300,4300,1000
|
|
20231222,102400,1000929585,4300,4300,4300,4300,183
|
|
20231222,102300,1000142685,4300,4300,4300,4300,327
|
|
20231222,102200,998736585,4300,4300,4300,4300,18
|
|
20231222,102100,998659185,4305,4305,4305,4305,200
|
|
20231222,102000,997798185,4305,4305,4305,4305,300
|
|
20231222,101900,996506685,4305,4305,4305,4305,63
|
|
20231222,101800,996235470,4310,4310,4310,4310,132
|
|
20231222,101700,995666550,4310,4320,4320,4310,2572
|
|
20231222,101600,984567980,4320,4320,4320,4320,0
|
|
20231222,101500,984567980,4320,4320,4320,4320,74
|
|
20231222,101400,984248300,4320,4320,4320,4320,0
|
|
20231222,101300,984248300,4320,4320,4320,4320,392
|
|
20231222,101200,982554860,4315,4305,4315,4305,1373
|
|
20231222,101100,976631750,4305,4305,4305,4305,510
|
|
20231222,101000,974436200,4305,4305,4305,4300,1051
|
|
20231222,100900,969911670,4315,4315,4315,4315,4
|
|
20231222,100800,969894410,4315,4315,4315,4315,184
|
|
20231222,100700,969100450,4305,4315,4315,4305,586
|
|
20231222,100600,966574235,4320,4315,4320,4315,370
|
|
20231222,100500,964976185,4320,4320,4320,4320,267
|
|
20231222,100400,963822745,4325,4320,4325,4320,2169
|
|
20231222,100300,954441845,4325,4325,4325,4320,1106
|
|
20231222,100200,949659030,4325,4325,4325,4325,530
|
|
20231222,100100,947366780,4325,4290,4325,4290,8651
|
|
20231222,100000,910065960,4290,4295,4295,4290,2403
|
|
20231222,095900,899752580,4300,4290,4300,4290,466
|
|
20231222,095800,897748790,4300,4300,4300,4300,1227
|
|
20231222,095700,892472690,4300,4305,4305,4300,596
|
|
20231222,095600,889907390,4305,4305,4320,4305,2338
|
|
20231222,095500,879820740,4300,4295,4300,4290,4928
|
|
20231222,095400,858638370,4295,4290,4295,4290,120
|
|
20231222,095300,858123470,4290,4290,4290,4290,452
|
|
20231222,095200,856184390,4290,4290,4290,4290,2
|
|
20231222,095100,856175810,4285,4285,4290,4285,160
|
|
20231222,095000,855490160,4295,4285,4295,4285,3350
|
|
20231222,094900,841115880,4280,4275,4280,4275,648
|
|
20231222,094800,838343175,4270,4270,4270,4270,1069
|
|
20231222,094700,833778545,4270,4270,4270,4270,272
|
|
20231222,094600,832617105,4260,4250,4260,4250,1034
|
|
20231222,094500,828213265,4255,4245,4255,4245,482
|
|
20231222,094400,826164735,4245,4245,4245,4245,2006
|
|
20231222,094300,817649265,4235,4255,4255,4230,11732
|
|
20231222,094200,767884735,4250,4265,4265,4250,7277
|
|
20231222,094100,736914365,4270,4270,4270,4270,100
|
|
20231222,094000,736487365,4275,4270,4275,4265,869
|
|
20231222,093900,732777125,4270,4270,4270,4265,170
|
|
20231222,093800,732051570,4270,4270,4275,4270,1016
|
|
20231222,093700,727713195,4270,4270,4270,4270,100
|
|
20231222,093600,727286195,4265,4265,4265,4265,490
|
|
20231222,093500,725196345,4265,4260,4265,4260,106
|
|
20231222,093400,724744755,4260,4260,4260,4260,1259
|
|
20231222,093300,719381415,4260,4265,4270,4260,3234
|
|
20231222,093200,705603795,4265,4270,4270,4265,2431
|
|
20231222,093100,695231980,4270,4270,4270,4270,1236
|
|
20231222,093000,689954260,4270,4280,4280,4270,36
|
|
20231222,092900,689800190,4270,4275,4275,4270,1531
|
|
20231222,092800,683260350,4270,4265,4270,4265,1084
|
|
20231222,092700,678632690,4265,4265,4265,4255,5178
|
|
20231222,092600,656569810,4270,4265,4270,4260,1536
|
|
20231222,092500,650018270,4265,4290,4300,4265,11135
|
|
20231222,092400,602240475,4285,4285,4295,4285,1446
|
|
20231222,092300,596043135,4285,4280,4285,4270,3371
|
|
20231222,092200,581626960,4280,4290,4300,4280,2183
|
|
20231222,092100,572266360,4280,4320,4320,4280,17009
|
|
20231222,092000,499074850,4320,4325,4325,4320,1044
|
|
20231222,091900,494561155,4325,4330,4330,4320,2421
|
|
20231222,091800,484089255,4330,4315,4330,4310,8068
|
|
20231222,091700,449302430,4310,4335,4340,4310,15905
|
|
20231222,091600,380568275,4330,4340,4340,4330,300
|
|
20231222,091500,379268125,4340,4335,4340,4330,3811
|
|
20231222,091400,362747490,4335,4355,4355,4335,7269
|
|
20231222,091300,331154560,4360,4350,4360,4350,559
|
|
20231222,091200,328721790,4345,4360,4360,4345,4963
|
|
20231222,091100,307119885,4360,4360,4360,4355,1213
|
|
20231222,091000,301832120,4360,4355,4360,4345,8241
|
|
20231222,090900,265970485,4350,4355,4360,4350,2189
|
|
20231222,090800,256431990,4360,4350,4360,4350,1108
|
|
20231222,090700,251612160,4360,4350,4360,4350,1705
|
|
20231222,090600,244190080,4350,4360,4365,4350,3829
|
|
20231222,090500,227509730,4365,4385,4385,4350,5875
|
|
20231222,090400,201841750,4390,4380,4390,4375,6536
|
|
20231222,090300,173181945,4380,4370,4380,4370,2643
|
|
20231222,090200,161618800,4370,4375,4385,4365,4763
|
|
20231222,090100,140784415,4380,4365,4390,4360,12112
|
|
20231222,090000,87760695,4365,4370,4370,4315,20133
|