637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,193300,1711875255,4325,4325,4325,4325,0
|
|
20231227,193200,1711875255,4325,4325,4325,4325,0
|
|
20231227,193100,1711875255,4325,4325,4325,4325,0
|
|
20231227,193000,1711875255,4325,4325,4325,4325,0
|
|
20231227,192900,1711875255,4325,4325,4325,4325,0
|
|
20231227,192800,1711875255,4325,4325,4325,4325,0
|
|
20231227,192700,1711875255,4325,4325,4325,4325,0
|
|
20231227,192600,1711875255,4325,4325,4325,4325,0
|
|
20231227,192500,1711875255,4325,4325,4325,4325,0
|
|
20231227,192400,1711875255,4325,4325,4325,4325,0
|
|
20231227,192300,1711875255,4325,4325,4325,4325,0
|
|
20231227,192200,1711875255,4325,4325,4325,4325,0
|
|
20231227,192100,1711875255,4325,4325,4325,4325,0
|
|
20231227,192000,1711875255,4325,4325,4325,4325,0
|
|
20231227,191900,1711875255,4325,4325,4325,4325,0
|
|
20231227,191800,1711875255,4325,4325,4325,4325,0
|
|
20231227,191700,1711875255,4325,4325,4325,4325,0
|
|
20231227,191600,1711875255,4325,4325,4325,4325,0
|
|
20231227,191500,1711875255,4325,4325,4325,4325,0
|
|
20231227,191400,1711875255,4325,4325,4325,4325,0
|
|
20231227,191300,1711875255,4325,4325,4325,4325,0
|
|
20231227,191200,1711875255,4325,4325,4325,4325,0
|
|
20231227,191100,1711875255,4325,4325,4325,4325,0
|
|
20231227,191000,1711875255,4325,4325,4325,4325,0
|
|
20231227,190900,1711875255,4325,4325,4325,4325,0
|
|
20231227,190800,1711875255,4325,4325,4325,4325,0
|
|
20231227,190700,1711875255,4325,4325,4325,4325,0
|
|
20231227,190600,1711875255,4325,4325,4325,4325,0
|
|
20231227,190500,1711875255,4325,4325,4325,4325,0
|
|
20231227,190400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,190300,1711875255,4325,4325,4325,4325,0
|
|
20231227,190200,1711875255,4325,4325,4325,4325,0
|
|
20231227,190100,1711875255,4325,4325,4325,4325,0
|
|
20231227,190000,1711875255,4325,4325,4325,4325,0
|
|
20231227,185900,1711875255,4325,4325,4325,4325,0
|
|
20231227,185800,1711875255,4325,4325,4325,4325,0
|
|
20231227,185700,1711875255,4325,4325,4325,4325,0
|
|
20231227,185600,1711875255,4325,4325,4325,4325,0
|
|
20231227,185500,1711875255,4325,4325,4325,4325,0
|
|
20231227,185400,1711875255,4325,4325,4325,4325,0
|
|
20231227,185300,1711875255,4325,4325,4325,4325,0
|
|
20231227,185200,1711875255,4325,4325,4325,4325,0
|
|
20231227,185100,1711875255,4325,4325,4325,4325,0
|
|
20231227,185000,1711875255,4325,4325,4325,4325,0
|
|
20231227,184900,1711875255,4325,4325,4325,4325,0
|
|
20231227,184800,1711875255,4325,4325,4325,4325,0
|
|
20231227,184700,1711875255,4325,4325,4325,4325,0
|
|
20231227,184600,1711875255,4325,4325,4325,4325,0
|
|
20231227,184500,1711875255,4325,4325,4325,4325,0
|
|
20231227,184400,1711875255,4325,4325,4325,4325,0
|
|
20231227,184300,1711875255,4325,4325,4325,4325,0
|
|
20231227,184200,1711875255,4325,4325,4325,4325,0
|
|
20231227,184100,1711875255,4325,4325,4325,4325,0
|
|
20231227,184000,1711875255,4325,4325,4325,4325,0
|
|
20231227,183900,1711875255,4325,4325,4325,4325,0
|
|
20231227,183800,1711875255,4325,4325,4325,4325,0
|
|
20231227,183700,1711875255,4325,4325,4325,4325,0
|
|
20231227,183600,1711875255,4325,4325,4325,4325,0
|
|
20231227,183500,1711875255,4325,4325,4325,4325,0
|
|
20231227,183400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,183300,1711875255,4325,4325,4325,4325,0
|
|
20231227,183200,1711875255,4325,4325,4325,4325,0
|
|
20231227,183100,1711875255,4325,4325,4325,4325,0
|
|
20231227,183000,1711875255,4325,4325,4325,4325,0
|
|
20231227,182900,1711875255,4325,4325,4325,4325,0
|
|
20231227,182800,1711875255,4325,4325,4325,4325,0
|
|
20231227,182700,1711875255,4325,4325,4325,4325,0
|
|
20231227,182600,1711875255,4325,4325,4325,4325,0
|
|
20231227,182500,1711875255,4325,4325,4325,4325,0
|
|
20231227,182400,1711875255,4325,4325,4325,4325,0
|
|
20231227,182300,1711875255,4325,4325,4325,4325,0
|
|
20231227,182200,1711875255,4325,4325,4325,4325,0
|
|
20231227,182100,1711875255,4325,4325,4325,4325,0
|
|
20231227,182000,1711875255,4325,4325,4325,4325,0
|
|
20231227,181900,1711875255,4325,4325,4325,4325,0
|
|
20231227,181800,1711875255,4325,4325,4325,4325,0
|
|
20231227,181700,1711875255,4325,4325,4325,4325,0
|
|
20231227,181600,1711875255,4325,4325,4325,4325,0
|
|
20231227,181500,1711875255,4325,4325,4325,4325,0
|
|
20231227,181400,1711875255,4325,4325,4325,4325,0
|
|
20231227,181300,1711875255,4325,4325,4325,4325,0
|
|
20231227,181200,1711875255,4325,4325,4325,4325,0
|
|
20231227,181100,1711875255,4325,4325,4325,4325,0
|
|
20231227,181000,1711875255,4325,4325,4325,4325,0
|
|
20231227,180900,1711875255,4325,4325,4325,4325,0
|
|
20231227,180800,1711875255,4325,4325,4325,4325,0
|
|
20231227,180700,1711875255,4325,4325,4325,4325,0
|
|
20231227,180600,1711875255,4325,4325,4325,4325,0
|
|
20231227,180500,1711875255,4325,4325,4325,4325,0
|
|
20231227,180400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,180300,1711875255,4325,4325,4325,4325,0
|
|
20231227,180200,1711875255,4325,4325,4325,4325,0
|
|
20231227,180100,1711875255,4325,4325,4325,4325,0
|
|
20231227,180000,1711875255,4325,4325,4325,4325,0
|
|
20231227,175900,1711875255,4325,4325,4325,4325,0
|
|
20231227,175800,1711875255,4325,4325,4325,4325,0
|
|
20231227,175700,1711875255,4325,4325,4325,4325,0
|
|
20231227,175600,1711875255,4325,4325,4325,4325,0
|
|
20231227,175500,1711875255,4325,4325,4325,4325,0
|
|
20231227,175400,1711875255,4325,4325,4325,4325,0
|
|
20231227,175300,1711875255,4325,4325,4325,4325,0
|
|
20231227,175200,1711875255,4325,4325,4325,4325,0
|
|
20231227,175100,1711875255,4325,4325,4325,4325,0
|
|
20231227,175000,1711875255,4325,4325,4325,4325,0
|
|
20231227,174900,1711875255,4325,4325,4325,4325,0
|
|
20231227,174800,1711875255,4325,4325,4325,4325,0
|
|
20231227,174700,1711875255,4325,4325,4325,4325,0
|
|
20231227,174600,1711875255,4325,4325,4325,4325,0
|
|
20231227,174500,1711875255,4325,4325,4325,4325,0
|
|
20231227,174400,1711875255,4325,4325,4325,4325,0
|
|
20231227,174300,1711875255,4325,4325,4325,4325,0
|
|
20231227,174200,1711875255,4325,4325,4325,4325,0
|
|
20231227,174100,1711875255,4325,4325,4325,4325,0
|
|
20231227,174000,1711875255,4325,4325,4325,4325,0
|
|
20231227,173900,1711875255,4325,4325,4325,4325,0
|
|
20231227,173800,1711875255,4325,4325,4325,4325,0
|
|
20231227,173700,1711875255,4325,4325,4325,4325,0
|
|
20231227,173600,1711875255,4325,4325,4325,4325,0
|
|
20231227,173500,1711875255,4325,4325,4325,4325,0
|
|
20231227,173400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,173300,1711875255,4325,4325,4325,4325,0
|
|
20231227,173200,1711875255,4325,4325,4325,4325,0
|
|
20231227,173100,1711875255,4325,4325,4325,4325,0
|
|
20231227,173000,1711875255,4325,4325,4325,4325,0
|
|
20231227,172900,1711875255,4325,4325,4325,4325,0
|
|
20231227,172800,1711875255,4325,4325,4325,4325,0
|
|
20231227,172700,1711875255,4325,4325,4325,4325,0
|
|
20231227,172600,1711875255,4325,4325,4325,4325,0
|
|
20231227,172500,1711875255,4325,4325,4325,4325,0
|
|
20231227,172400,1711875255,4325,4325,4325,4325,0
|
|
20231227,172300,1711875255,4325,4325,4325,4325,0
|
|
20231227,172200,1711875255,4325,4325,4325,4325,0
|
|
20231227,172100,1711875255,4325,4325,4325,4325,0
|
|
20231227,172000,1711875255,4325,4325,4325,4325,0
|
|
20231227,171900,1711875255,4325,4325,4325,4325,0
|
|
20231227,171800,1711875255,4325,4325,4325,4325,0
|
|
20231227,171700,1711875255,4325,4325,4325,4325,0
|
|
20231227,171600,1711875255,4325,4325,4325,4325,0
|
|
20231227,171500,1711875255,4325,4325,4325,4325,0
|
|
20231227,171400,1711875255,4325,4325,4325,4325,0
|
|
20231227,171300,1711875255,4325,4325,4325,4325,0
|
|
20231227,171200,1711875255,4325,4325,4325,4325,0
|
|
20231227,171100,1711875255,4325,4325,4325,4325,0
|
|
20231227,171000,1711875255,4325,4325,4325,4325,0
|
|
20231227,170900,1711875255,4325,4325,4325,4325,0
|
|
20231227,170800,1711875255,4325,4325,4325,4325,0
|
|
20231227,170700,1711875255,4325,4325,4325,4325,0
|
|
20231227,170600,1711875255,4325,4325,4325,4325,0
|
|
20231227,170500,1711875255,4325,4325,4325,4325,0
|
|
20231227,170400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,170300,1711875255,4325,4325,4325,4325,0
|
|
20231227,170200,1711875255,4325,4325,4325,4325,0
|
|
20231227,170100,1711875255,4325,4325,4325,4325,0
|
|
20231227,170000,1711875255,4325,4325,4325,4325,0
|
|
20231227,165900,1711875255,4325,4325,4325,4325,0
|
|
20231227,165800,1711875255,4325,4325,4325,4325,0
|
|
20231227,165700,1711875255,4325,4325,4325,4325,0
|
|
20231227,165600,1711875255,4325,4325,4325,4325,0
|
|
20231227,165500,1711875255,4325,4325,4325,4325,0
|
|
20231227,165400,1711875255,4325,4325,4325,4325,0
|
|
20231227,165300,1711875255,4325,4325,4325,4325,0
|
|
20231227,165200,1711875255,4325,4325,4325,4325,0
|
|
20231227,165100,1711875255,4325,4325,4325,4325,0
|
|
20231227,165000,1711875255,4325,4325,4325,4325,0
|
|
20231227,164900,1711875255,4325,4325,4325,4325,0
|
|
20231227,164800,1711875255,4325,4325,4325,4325,0
|
|
20231227,164700,1711875255,4325,4325,4325,4325,0
|
|
20231227,164600,1711875255,4325,4325,4325,4325,0
|
|
20231227,164500,1711875255,4325,4325,4325,4325,0
|
|
20231227,164400,1711875255,4325,4325,4325,4325,0
|
|
20231227,164300,1711875255,4325,4325,4325,4325,0
|
|
20231227,164200,1711875255,4325,4325,4325,4325,0
|
|
20231227,164100,1711875255,4325,4325,4325,4325,0
|
|
20231227,164000,1711875255,4325,4325,4325,4325,0
|
|
20231227,163900,1711875255,4325,4325,4325,4325,0
|
|
20231227,163800,1711875255,4325,4325,4325,4325,0
|
|
20231227,163700,1711875255,4325,4325,4325,4325,0
|
|
20231227,163600,1711875255,4325,4325,4325,4325,0
|
|
20231227,163500,1711875255,4325,4325,4325,4325,0
|
|
20231227,163400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,163300,1711875255,4325,4325,4325,4325,0
|
|
20231227,163200,1711875255,4325,4325,4325,4325,0
|
|
20231227,163100,1711875255,4325,4325,4325,4325,0
|
|
20231227,163000,1711875255,4325,4325,4325,4325,0
|
|
20231227,162900,1711875255,4325,4325,4325,4325,0
|
|
20231227,162800,1711875255,4325,4325,4325,4325,0
|
|
20231227,162700,1711875255,4325,4325,4325,4325,0
|
|
20231227,162600,1711875255,4325,4325,4325,4325,0
|
|
20231227,162500,1711875255,4325,4325,4325,4325,0
|
|
20231227,162400,1711875255,4325,4325,4325,4325,0
|
|
20231227,162300,1711875255,4325,4325,4325,4325,0
|
|
20231227,162200,1711875255,4325,4325,4325,4325,0
|
|
20231227,162100,1711875255,4325,4325,4325,4325,0
|
|
20231227,162000,1711875255,4325,4325,4325,4325,0
|
|
20231227,161900,1711875255,4325,4325,4325,4325,0
|
|
20231227,161800,1711875255,4325,4325,4325,4325,0
|
|
20231227,161700,1711875255,4325,4325,4325,4325,0
|
|
20231227,161600,1711875255,4325,4325,4325,4325,0
|
|
20231227,161500,1711875255,4325,4325,4325,4325,0
|
|
20231227,161400,1711875255,4325,4325,4325,4325,0
|
|
20231227,161300,1711875255,4325,4325,4325,4325,0
|
|
20231227,161200,1711875255,4325,4325,4325,4325,0
|
|
20231227,161100,1711875255,4325,4325,4325,4325,0
|
|
20231227,161000,1711875255,4325,4325,4325,4325,0
|
|
20231227,160900,1711875255,4325,4325,4325,4325,0
|
|
20231227,160800,1711875255,4325,4325,4325,4325,0
|
|
20231227,160700,1711875255,4325,4325,4325,4325,0
|
|
20231227,160600,1711875255,4325,4325,4325,4325,0
|
|
20231227,160500,1711875255,4325,4325,4325,4325,0
|
|
20231227,160400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,160300,1711875255,4325,4325,4325,4325,0
|
|
20231227,160200,1711875255,4325,4325,4325,4325,0
|
|
20231227,160100,1711875255,4325,4325,4325,4325,0
|
|
20231227,160000,1711875255,4325,4325,4325,4325,0
|
|
20231227,155900,1711875255,4325,4325,4325,4325,0
|
|
20231227,155800,1711875255,4325,4325,4325,4325,0
|
|
20231227,155700,1711875255,4325,4325,4325,4325,0
|
|
20231227,155600,1711875255,4325,4325,4325,4325,0
|
|
20231227,155500,1711875255,4325,4325,4325,4325,0
|
|
20231227,155400,1711875255,4325,4325,4325,4325,0
|
|
20231227,155300,1711875255,4325,4325,4325,4325,0
|
|
20231227,155200,1711875255,4325,4325,4325,4325,0
|
|
20231227,155100,1711875255,4325,4325,4325,4325,0
|
|
20231227,155000,1711875255,4325,4325,4325,4325,0
|
|
20231227,154900,1711875255,4325,4325,4325,4325,0
|
|
20231227,154800,1711875255,4325,4325,4325,4325,0
|
|
20231227,154700,1711875255,4325,4325,4325,4325,0
|
|
20231227,154600,1711875255,4325,4325,4325,4325,0
|
|
20231227,154500,1711875255,4325,4325,4325,4325,0
|
|
20231227,154400,1711875255,4325,4325,4325,4325,0
|
|
20231227,154300,1711875255,4325,4325,4325,4325,0
|
|
20231227,154200,1711875255,4325,4325,4325,4325,0
|
|
20231227,154100,1711875255,4325,4325,4325,4325,0
|
|
20231227,154000,1711875255,4325,4325,4325,4325,0
|
|
20231227,153900,1711875255,4325,4325,4325,4325,0
|
|
20231227,153800,1711875255,4325,4325,4325,4325,0
|
|
20231227,153700,1711875255,4325,4325,4325,4325,0
|
|
20231227,153600,1711875255,4325,4325,4325,4325,0
|
|
20231227,153500,1711875255,4325,4325,4325,4325,0
|
|
20231227,153400,1711875255,4325,4325,4325,4325,5885
|
|
20231227,153300,1711875255,4325,4325,4325,4325,0
|
|
20231227,153200,1711875255,4325,4325,4325,4325,0
|
|
20231227,153100,1711875255,4325,4325,4325,4325,0
|
|
20231227,153000,1711875255,4325,4325,4325,4325,5885
|
|
20231227,152900,1686422630,4310,4310,4310,4310,0
|
|
20231227,152800,1686422630,4310,4310,4310,4310,0
|
|
20231227,152700,1686422630,4310,4310,4310,4310,0
|
|
20231227,152600,1686422630,4310,4310,4310,4310,0
|
|
20231227,152500,1686422630,4310,4310,4310,4310,0
|
|
20231227,152400,1686422630,4310,4310,4310,4310,0
|
|
20231227,152300,1686422630,4310,4310,4310,4310,0
|
|
20231227,152200,1686422630,4310,4310,4310,4310,0
|
|
20231227,152100,1686422630,4310,4310,4310,4310,0
|
|
20231227,152000,1686422630,4310,4310,4310,4310,0
|
|
20231227,151900,1686422630,4310,4310,4310,4310,239
|
|
20231227,151800,1685392540,4310,4300,4310,4300,1626
|
|
20231227,151700,1678400280,4310,4305,4310,4305,200
|
|
20231227,151600,1677539275,4300,4305,4305,4300,853
|
|
20231227,151500,1673868875,4305,4305,4305,4305,576
|
|
20231227,151400,1671389195,4310,4310,4310,4310,98
|
|
20231227,151300,1670966815,4310,4310,4310,4305,342
|
|
20231227,151200,1669493245,4310,4305,4310,4305,2304
|
|
20231227,151100,1659572025,4300,4300,4300,4300,540
|
|
20231227,151000,1657250025,4300,4310,4310,4300,1067
|
|
20231227,150900,1652661745,4310,4300,4310,4295,370
|
|
20231227,150800,1651072520,4300,4310,4310,4300,393
|
|
20231227,150700,1649381565,4305,4310,4310,4305,108
|
|
20231227,150600,1648916610,4315,4305,4315,4300,4801
|
|
20231227,150500,1628270455,4300,4300,4300,4300,1558
|
|
20231227,150400,1621571055,4300,4315,4315,4300,3804
|
|
20231227,150300,1605191530,4310,4310,4310,4310,271
|
|
20231227,150200,1604023520,4310,4310,4310,4310,1529
|
|
20231227,150100,1597433530,4310,4315,4315,4310,1437
|
|
20231227,150000,1591232885,4315,4320,4320,4315,127
|
|
20231227,145900,1590684875,4320,4320,4320,4320,643
|
|
20231227,145800,1587907115,4320,4330,4330,4320,2373
|
|
20231227,145700,1577643890,4330,4330,4330,4330,205
|
|
20231227,145600,1576756240,4335,4330,4340,4330,2194
|
|
20231227,145500,1567244380,4330,4330,4330,4330,697
|
|
20231227,145400,1564226370,4330,4330,4330,4330,0
|
|
20231227,145300,1564226370,4330,4330,4330,4330,105
|
|
20231227,145200,1563771720,4335,4335,4335,4335,0
|
|
20231227,145100,1563771720,4335,4330,4335,4330,2263
|
|
20231227,145000,1553972925,4330,4330,4330,4330,2
|
|
20231227,144900,1553964265,4330,4330,4330,4330,0
|
|
20231227,144800,1553964265,4330,4330,4330,4330,2
|
|
20231227,144700,1553955605,4340,4340,4340,4340,638
|
|
20231227,144600,1551186685,4340,4335,4340,4335,474
|
|
20231227,144500,1549131405,4335,4335,4335,4335,7
|
|
20231227,144400,1549101060,4335,4335,4335,4335,654
|
|
20231227,144300,1546265970,4320,4320,4320,4320,664
|
|
20231227,144200,1543397490,4320,4330,4330,4320,297
|
|
20231227,144100,1542113940,4335,4335,4335,4330,90
|
|
20231227,144000,1541724190,4330,4330,4330,4330,30
|
|
20231227,143900,1541594290,4330,4330,4330,4330,2
|
|
20231227,143800,1541585630,4330,4330,4330,4330,78
|
|
20231227,143700,1541247890,4330,4325,4330,4325,152
|
|
20231227,143600,1540590110,4320,4320,4320,4320,1
|
|
20231227,143500,1540585790,4315,4315,4315,4315,0
|
|
20231227,143400,1540585790,4315,4315,4315,4315,0
|
|
20231227,143300,1540585790,4315,4320,4325,4315,1442
|
|
20231227,143200,1534359115,4320,4325,4325,4320,882
|
|
20231227,143100,1530548395,4330,4330,4335,4325,1023
|
|
20231227,143000,1526122775,4335,4330,4335,4330,368
|
|
20231227,142900,1524529325,4320,4330,4330,4320,1815
|
|
20231227,142800,1516676675,4330,4340,4340,4330,523
|
|
20231227,142700,1514411100,4340,4340,4340,4335,192
|
|
20231227,142600,1513578770,4335,4335,4335,4335,0
|
|
20231227,142500,1513578770,4335,4340,4340,4335,83
|
|
20231227,142400,1513218855,4340,4340,4340,4340,12
|
|
20231227,142300,1513166775,4335,4330,4335,4325,2211
|
|
20231227,142200,1503602785,4330,4340,4340,4330,522
|
|
20231227,142100,1501341705,4340,4340,4340,4340,12
|
|
20231227,142000,1501289625,4335,4340,4340,4335,63
|
|
20231227,141900,1501016465,4345,4340,4345,4340,22
|
|
20231227,141800,1500920900,4345,4345,4345,4345,12
|
|
20231227,141700,1500868760,4330,4345,4345,4330,292
|
|
20231227,141600,1499603110,4345,4350,4350,4345,22
|
|
20231227,141500,1499507465,4350,4350,4350,4350,22
|
|
20231227,141400,1499411765,4350,4335,4350,4330,840
|
|
20231227,141300,1495769000,4330,4350,4350,4330,1978
|
|
20231227,141200,1487192250,4350,4350,4350,4350,22
|
|
20231227,141100,1487096550,4350,4345,4350,4345,4
|
|
20231227,141000,1487079160,4345,4345,4345,4345,110
|
|
20231227,140900,1486601210,4345,4345,4345,4345,0
|
|
20231227,140800,1486601210,4345,4345,4345,4345,3
|
|
20231227,140700,1486588175,4345,4345,4345,4345,0
|
|
20231227,140600,1486588175,4345,4350,4350,4345,1541
|
|
20231227,140500,1479886655,4350,4350,4350,4350,36
|
|
20231227,140400,1479730055,4350,4350,4350,4350,108
|
|
20231227,140300,1479260255,4350,4345,4350,4345,102
|
|
20231227,140200,1478816565,4345,4350,4350,4345,34
|
|
20231227,140100,1478668725,4350,4355,4355,4350,124
|
|
20231227,140000,1478129275,4360,4350,4360,4350,1126
|
|
20231227,135900,1473230875,4360,4360,4360,4360,15
|
|
20231227,135800,1473165475,4360,4360,4360,4360,6
|
|
20231227,135700,1473139315,4355,4350,4355,4350,1084
|
|
20231227,135600,1468423495,4350,4350,4350,4350,0
|
|
20231227,135500,1468423495,4350,4355,4355,4350,42
|
|
20231227,135400,1468240790,4355,4355,4355,4355,1068
|
|
20231227,135300,1463589650,4360,4360,4360,4360,0
|
|
20231227,135200,1463589650,4360,4360,4360,4360,886
|
|
20231227,135100,1459726690,4360,4360,4360,4360,351
|
|
20231227,135000,1458196330,4360,4360,4360,4360,0
|
|
20231227,134900,1458196330,4360,4370,4370,4360,151
|
|
20231227,134800,1457536965,4370,4360,4370,4360,680
|
|
20231227,134700,1454567150,4360,4360,4360,4355,281
|
|
20231227,134600,1453343040,4365,4355,4365,4355,134
|
|
20231227,134500,1452758360,4355,4350,4355,4350,174
|
|
20231227,134400,1452000595,4350,4350,4350,4350,299
|
|
20231227,134300,1450699945,4350,4350,4350,4350,2
|
|
20231227,134200,1450691245,4350,4350,4350,4350,0
|
|
20231227,134100,1450691245,4350,4355,4355,4350,161
|
|
20231227,134000,1449990395,4355,4355,4355,4355,367
|
|
20231227,133900,1448392110,4365,4365,4365,4365,0
|
|
20231227,133800,1448392110,4365,4360,4365,4355,131
|
|
20231227,133700,1447821385,4365,4365,4365,4365,0
|
|
20231227,133600,1447821385,4365,4365,4365,4365,2
|
|
20231227,133500,1447812655,4360,4375,4375,4360,581
|
|
20231227,133400,1445275555,4380,4380,4380,4380,84
|
|
20231227,133300,1444907635,4375,4345,4375,4345,12116
|
|
20231227,133200,1391939755,4350,4345,4350,4340,23
|
|
20231227,133100,1391839915,4340,4355,4355,4340,136
|
|
20231227,133000,1391249410,4340,4340,4355,4335,3989
|
|
20231227,132900,1373943925,4345,4345,4345,4345,738
|
|
20231227,132800,1370737315,4350,4350,4350,4350,612
|
|
20231227,132700,1368075115,4340,4340,4340,4340,2
|
|
20231227,132600,1368066435,4340,4340,4340,4340,101
|
|
20231227,132500,1367628095,4340,4340,4340,4340,821
|
|
20231227,132400,1364064955,4345,4340,4345,4340,405
|
|
20231227,132300,1362305360,4340,4340,4340,4340,653
|
|
20231227,132200,1359471340,4340,4350,4350,4340,205
|
|
20231227,132100,1358579640,4340,4345,4345,4335,2752
|
|
20231227,132000,1346630965,4350,4350,4350,4350,1000
|
|
20231227,131900,1342280965,4355,4355,4355,4355,301
|
|
20231227,131800,1340970110,4355,4355,4355,4355,97
|
|
20231227,131700,1340547675,4355,4355,4360,4355,612
|
|
20231227,131600,1337880380,4360,4345,4360,4345,965
|
|
20231227,131500,1333674680,4350,4345,4350,4345,2670
|
|
20231227,131400,1322061305,4350,4355,4355,4345,722
|
|
20231227,131300,1318921695,4360,4360,4365,4360,1089
|
|
20231227,131200,1314173605,4360,4360,4365,4360,91
|
|
20231227,131100,1313776790,4365,4365,4365,4365,30
|
|
20231227,131000,1313645840,4360,4360,4360,4360,1
|
|
20231227,130900,1313641480,4365,4355,4365,4350,302
|
|
20231227,130800,1312323885,4355,4360,4365,4355,2586
|
|
20231227,130700,1301049525,4355,4360,4360,4355,574
|
|
20231227,130600,1298547515,4360,4350,4360,4350,291
|
|
20231227,130500,1297280775,4345,4345,4345,4345,2
|
|
20231227,130400,1297272085,4350,4340,4350,4340,702
|
|
20231227,130300,1294218395,4345,4350,4350,4345,742
|
|
20231227,130200,1290990945,4350,4355,4355,4350,2
|
|
20231227,130100,1290982240,4360,4355,4360,4355,32
|
|
20231227,130000,1290842820,4355,4355,4355,4355,90
|
|
20231227,125900,1290450870,4355,4355,4355,4355,101
|
|
20231227,125800,1290011015,4355,4355,4360,4355,577
|
|
20231227,125700,1287495500,4350,4340,4355,4340,4434
|
|
20231227,125600,1268205700,4345,4345,4345,4335,484
|
|
20231227,125500,1266102760,4335,4335,4335,4335,0
|
|
20231227,125400,1266102760,4335,4335,4335,4335,285
|
|
20231227,125300,1264867285,4335,4340,4340,4335,1498
|
|
20231227,125200,1258369930,4345,4350,4350,4345,398
|
|
20231227,125100,1256639640,4350,4350,4350,4350,427
|
|
20231227,125000,1254782190,4350,4355,4355,4350,648
|
|
20231227,124900,1251960640,4355,4355,4355,4355,129
|
|
20231227,124800,1251398845,4355,4345,4355,4345,590
|
|
20231227,124700,1248831590,4355,4355,4355,4355,10
|
|
20231227,124600,1248788040,4345,4355,4355,4345,705
|
|
20231227,124500,1245722795,4355,4350,4355,4350,2628
|
|
20231227,124400,1234290170,4350,4355,4355,4350,401
|
|
20231227,124300,1232544145,4355,4355,4355,4355,19
|
|
20231227,124200,1232461400,4355,4355,4355,4355,15
|
|
20231227,124100,1232396075,4355,4355,4355,4355,105
|
|
20231227,124000,1231938800,4355,4355,4355,4350,1481
|
|
20231227,123900,1225489655,4355,4370,4370,4355,933
|
|
20231227,123800,1221423460,4370,4375,4375,4370,334
|
|
20231227,123700,1219963830,4375,4365,4375,4365,4307
|
|
20231227,123600,1201130995,4375,4370,4375,4355,4461
|
|
20231227,123500,1181632325,4365,4360,4365,4350,3115
|
|
20231227,123400,1168051720,4360,4365,4365,4350,4762
|
|
20231227,123300,1147331590,4360,4355,4360,4355,9475
|
|
20231227,123200,1106029185,4355,4345,4355,4345,2011
|
|
20231227,123100,1097271660,4350,4350,4350,4350,205
|
|
20231227,123000,1096379910,4345,4345,4345,4345,31
|
|
20231227,122900,1096245215,4355,4355,4355,4355,241
|
|
20231227,122800,1095195660,4360,4355,4360,4355,1388
|
|
20231227,122700,1089148240,4355,4355,4355,4355,200
|
|
20231227,122600,1088277240,4355,4340,4355,4340,366
|
|
20231227,122500,1086684880,4340,4340,4340,4340,661
|
|
20231227,122400,1083816140,4335,4335,4335,4335,20
|
|
20231227,122300,1083729440,4335,4335,4335,4335,12
|
|
20231227,122200,1083677420,4335,4340,4340,4335,73
|
|
20231227,122100,1083360945,4335,4335,4335,4335,100
|
|
20231227,122000,1082927445,4335,4340,4340,4335,111
|
|
20231227,121900,1082446030,4340,4345,4345,4340,1626
|
|
20231227,121800,1075388880,4345,4345,4345,4345,16
|
|
20231227,121700,1075319360,4350,4350,4350,4350,50
|
|
20231227,121600,1075101860,4350,4345,4350,4345,133
|
|
20231227,121500,1074523430,4345,4350,4350,4345,356
|
|
20231227,121400,1072974835,4340,4340,4340,4340,2081
|
|
20231227,121300,1063943295,4340,4340,4340,4340,1919
|
|
20231227,121200,1055614835,4355,4340,4355,4340,881
|
|
20231227,121100,1051788420,4360,4355,4360,4355,1312
|
|
20231227,121000,1046074610,4360,4365,4365,4360,567
|
|
20231227,120900,1043601490,4360,4365,4370,4355,2362
|
|
20231227,120800,1033295700,4365,4350,4365,4350,6670
|
|
20231227,120700,1004224670,4345,4345,4345,4345,771
|
|
20231227,120600,1000874675,4340,4340,4340,4340,66
|
|
20231227,120500,1000588235,4340,4335,4340,4335,63
|
|
20231227,120400,1000315055,4335,4335,4335,4330,416
|
|
20231227,120300,998513705,4335,4330,4340,4330,1393
|
|
20231227,120200,992480005,4335,4335,4335,4335,0
|
|
20231227,120100,992480005,4335,4335,4335,4335,631
|
|
20231227,120000,989744620,4330,4330,4330,4330,51
|
|
20231227,115900,989523790,4330,4330,4330,4330,763
|
|
20231227,115800,986220000,4330,4335,4335,4330,171
|
|
20231227,115700,985478870,4330,4325,4330,4325,1689
|
|
20231227,115600,978168580,4320,4310,4320,4310,1052
|
|
20231227,115500,973628260,4310,4310,4310,4310,102
|
|
20231227,115400,973188640,4310,4310,4310,4310,213
|
|
20231227,115300,972270610,4315,4315,4315,4315,537
|
|
20231227,115200,969953455,4315,4315,4315,4315,1408
|
|
20231227,115100,963877935,4315,4315,4315,4315,1000
|
|
20231227,115000,959562935,4315,4320,4320,4315,1055
|
|
20231227,114900,955008130,4320,4320,4320,4320,0
|
|
20231227,114800,955008130,4320,4320,4320,4320,228
|
|
20231227,114700,954023170,4320,4320,4320,4315,335
|
|
20231227,114600,952576985,4320,4320,4320,4320,0
|
|
20231227,114500,952576985,4320,4320,4320,4320,25
|
|
20231227,114400,952468985,4320,4320,4320,4320,72
|
|
20231227,114300,952157945,4320,4320,4320,4320,0
|
|
20231227,114200,952157945,4320,4325,4325,4320,2265
|
|
20231227,114100,942373135,4325,4325,4325,4320,425
|
|
20231227,114000,940535655,4325,4325,4330,4325,213
|
|
20231227,113900,939614330,4325,4325,4325,4325,52
|
|
20231227,113800,939389430,4325,4325,4325,4325,300
|
|
20231227,113700,938091930,4325,4325,4325,4325,84
|
|
20231227,113600,937728630,4335,4330,4335,4330,245
|
|
20231227,113500,936666605,4330,4330,4330,4330,66
|
|
20231227,113400,936380825,4330,4330,4330,4320,1611
|
|
20231227,113300,929405305,4335,4350,4350,4335,3068
|
|
20231227,113200,916090990,4350,4345,4350,4345,395
|
|
20231227,113100,914374160,4340,4335,4345,4335,477
|
|
20231227,113000,912304095,4335,4335,4335,4335,64
|
|
20231227,112900,912026655,4330,4330,4330,4330,0
|
|
20231227,112800,912026655,4330,4330,4330,4330,66
|
|
20231227,112700,911740875,4330,4330,4330,4330,175
|
|
20231227,112600,910983125,4330,4330,4330,4330,595
|
|
20231227,112500,908406775,4325,4325,4325,4325,75
|
|
20231227,112400,908082400,4325,4325,4325,4320,1208
|
|
20231227,112300,902858990,4330,4325,4330,4325,51
|
|
20231227,112200,902638165,4330,4330,4330,4330,100
|
|
20231227,112100,902205165,4335,4325,4335,4320,860
|
|
20231227,112000,898488625,4335,4335,4335,4320,1459
|
|
20231227,111900,892173295,4330,4350,4350,4330,1205
|
|
20231227,111800,886950455,4350,4325,4365,4325,18506
|
|
20231227,111700,806427225,4330,4325,4330,4325,1843
|
|
20231227,111600,798451750,4320,4315,4320,4315,867
|
|
20231227,111500,794707810,4315,4315,4315,4315,113
|
|
20231227,111400,794220215,4320,4320,4320,4320,1005
|
|
20231227,111300,789878615,4320,4320,4320,4320,5
|
|
20231227,111200,789857015,4320,4320,4320,4320,637
|
|
20231227,111100,787105175,4320,4320,4320,4315,393
|
|
20231227,111000,785408375,4320,4315,4320,4315,48
|
|
20231227,110900,785201020,4315,4320,4320,4315,56
|
|
20231227,110800,784959375,4315,4315,4320,4315,827
|
|
20231227,110700,781390735,4315,4315,4315,4310,1117
|
|
20231227,110600,776571130,4315,4315,4315,4315,1901
|
|
20231227,110500,768368315,4320,4320,4320,4320,17
|
|
20231227,110400,768294875,4315,4310,4315,4310,835
|
|
20231227,110300,764692760,4305,4305,4305,4305,51
|
|
20231227,110200,764473205,4310,4310,4310,4310,375
|
|
20231227,110100,762856955,4315,4310,4315,4310,567
|
|
20231227,110000,760413175,4300,4295,4300,4285,411
|
|
20231227,105900,758649130,4290,4295,4295,4290,1826
|
|
20231227,105800,750815490,4300,4315,4315,4300,2021
|
|
20231227,105700,742117810,4320,4315,4320,4315,330
|
|
20231227,105600,740693040,4315,4315,4315,4315,0
|
|
20231227,105500,740693040,4315,4315,4320,4315,522
|
|
20231227,105400,738440110,4315,4315,4315,4315,1400
|
|
20231227,105300,732399110,4310,4310,4315,4310,999
|
|
20231227,105200,728091395,4300,4305,4305,4300,474
|
|
20231227,105100,726051885,4305,4310,4310,4305,644
|
|
20231227,105000,723276815,4305,4305,4305,4305,50
|
|
20231227,104900,723061565,4305,4300,4305,4300,202
|
|
20231227,104800,722192455,4310,4310,4310,4310,135
|
|
20231227,104700,721610605,4305,4305,4305,4300,686
|
|
20231227,104600,718657805,4310,4310,4315,4310,452
|
|
20231227,104500,716709680,4310,4310,4310,4310,563
|
|
20231227,104400,714283150,4315,4320,4320,4315,618
|
|
20231227,104300,711613700,4315,4310,4315,4310,58
|
|
20231227,104200,711363435,4315,4315,4315,4315,903
|
|
20231227,104100,707466990,4320,4320,4320,4315,274
|
|
20231227,104000,706283810,4320,4310,4320,4310,687
|
|
20231227,103900,703318600,4310,4290,4310,4290,1349
|
|
20231227,103800,697527610,4290,4295,4295,4290,82
|
|
20231227,103700,697175520,4295,4295,4295,4295,380
|
|
20231227,103600,695543420,4300,4300,4300,4300,0
|
|
20231227,103500,695543420,4300,4300,4300,4300,17
|
|
20231227,103400,695470320,4310,4320,4320,4310,2204
|
|
20231227,103300,685969040,4315,4300,4320,4300,2868
|
|
20231227,103200,673597775,4300,4280,4305,4280,5498
|
|
20231227,103100,649986425,4295,4305,4305,4280,12949
|
|
20231227,103000,594490195,4310,4315,4315,4310,1516
|
|
20231227,102900,587950545,4310,4305,4310,4300,3133
|
|
20231227,102800,574465180,4305,4310,4310,4305,1553
|
|
20231227,102700,567775555,4305,4310,4310,4305,416
|
|
20231227,102600,565983645,4310,4295,4310,4295,2458
|
|
20231227,102500,555418980,4290,4290,4290,4290,68
|
|
20231227,102400,555127260,4300,4290,4300,4285,2023
|
|
20231227,102300,546458040,4285,4285,4285,4285,0
|
|
20231227,102200,546458040,4285,4285,4285,4285,9
|
|
20231227,102100,546419475,4295,4295,4305,4295,5040
|
|
20231227,102000,524743610,4290,4285,4290,4265,18235
|
|
20231227,101900,446706270,4300,4285,4305,4280,7833
|
|
20231227,101800,413067690,4280,4265,4280,4260,7323
|
|
20231227,101700,381764985,4265,4225,4265,4225,13262
|
|
20231227,101600,325358615,4230,4225,4230,4225,1229
|
|
20231227,101500,320164945,4225,4225,4225,4225,11
|
|
20231227,101400,320118470,4225,4225,4225,4225,220
|
|
20231227,101300,319188970,4225,4225,4225,4225,100
|
|
20231227,101200,318766470,4225,4225,4225,4225,0
|
|
20231227,101100,318766470,4225,4230,4230,4225,365
|
|
20231227,101000,317224195,4225,4230,4230,4225,588
|
|
20231227,100900,314737795,4230,4235,4235,4230,511
|
|
20231227,100800,312574510,4245,4240,4245,4240,681
|
|
20231227,100700,309684000,4235,4235,4235,4235,0
|
|
20231227,100600,309684000,4235,4235,4235,4235,100
|
|
20231227,100500,309260500,4235,4240,4240,4235,184
|
|
20231227,100400,308480595,4240,4245,4245,4240,701
|
|
20231227,100300,305505105,4240,4235,4240,4235,538
|
|
20231227,100200,303225910,4235,4235,4235,4235,69
|
|
20231227,100100,302933695,4240,4240,4240,4240,10
|
|
20231227,100000,302891295,4240,4240,4240,4240,0
|
|
20231227,095900,302891295,4240,4240,4240,4240,0
|
|
20231227,095800,302891295,4240,4240,4240,4240,33
|
|
20231227,095700,302751375,4235,4235,4235,4235,0
|
|
20231227,095600,302751375,4235,4235,4235,4235,0
|
|
20231227,095500,302751375,4235,4235,4235,4235,100
|
|
20231227,095400,302327875,4235,4235,4235,4235,50
|
|
20231227,095300,302116125,4235,4240,4240,4235,11
|
|
20231227,095200,302069535,4240,4235,4240,4235,1018
|
|
20231227,095100,297755805,4215,4215,4215,4215,0
|
|
20231227,095000,297755805,4215,4230,4230,4215,699
|
|
20231227,094900,294799260,4225,4225,4225,4225,250
|
|
20231227,094800,293743010,4230,4235,4235,4215,4714
|
|
20231227,094700,273866995,4235,4235,4235,4235,753
|
|
20231227,094600,270678040,4235,4240,4240,4235,1292
|
|
20231227,094500,265202840,4240,4240,4240,4240,284
|
|
20231227,094400,263998680,4240,4250,4250,4240,2600
|
|
20231227,094300,252964680,4240,4240,4240,4240,0
|
|
20231227,094200,252964680,4240,4240,4240,4240,26
|
|
20231227,094100,252854440,4240,4245,4245,4240,944
|
|
20231227,094000,248847180,4250,4250,4250,4250,163
|
|
20231227,093900,248154430,4250,4235,4250,4235,2553
|
|
20231227,093800,237314590,4230,4210,4230,4210,1237
|
|
20231227,093700,232095935,4210,4200,4220,4200,2678
|
|
20231227,093600,220843545,4200,4200,4200,4200,0
|
|
20231227,093500,220843545,4200,4200,4200,4200,10
|
|
20231227,093400,220801545,4200,4200,4200,4200,0
|
|
20231227,093300,220801545,4200,4200,4200,4200,34
|
|
20231227,093200,220658745,4200,4210,4210,4200,610
|
|
20231227,093100,218091975,4200,4215,4215,4200,2401
|
|
20231227,093000,208000585,4210,4210,4210,4210,6
|
|
20231227,092900,207975325,4210,4210,4210,4210,1504
|
|
20231227,092800,201643485,4215,4215,4215,4215,786
|
|
20231227,092700,198330495,4220,4220,4220,4210,3139
|
|
20231227,092600,185103015,4230,4230,4230,4230,934
|
|
20231227,092500,181152195,4220,4220,4220,4220,913
|
|
20231227,092400,177299335,4215,4215,4215,4215,100
|
|
20231227,092300,176877835,4215,4215,4215,4215,75
|
|
20231227,092200,176561710,4220,4240,4240,4220,3484
|
|
20231227,092100,161813975,4250,4250,4255,4250,137
|
|
20231227,092000,161231645,4250,4255,4255,4250,971
|
|
20231227,091900,157104870,4265,4260,4265,4255,658
|
|
20231227,091800,154299850,4255,4210,4260,4205,11291
|
|
20231227,091700,106400085,4215,4215,4215,4195,5655
|
|
20231227,091600,82652865,4215,4210,4215,4210,31
|
|
20231227,091500,82522350,4210,4210,4210,4210,998
|
|
20231227,091400,78320770,4215,4220,4220,4215,582
|
|
20231227,091300,75865105,4235,4235,4235,4235,530
|
|
20231227,091200,73620555,4235,4230,4235,4230,86
|
|
20231227,091100,73256720,4235,4230,4235,4230,1242
|
|
20231227,091000,67999600,4235,4220,4235,4220,21
|
|
20231227,090900,67910815,4220,4220,4220,4220,62
|
|
20231227,090800,67649175,4220,4225,4230,4220,1603
|
|
20231227,090700,60876565,4235,4215,4235,4215,5312
|
|
20231227,090600,38441745,4220,4220,4220,4220,0
|
|
20231227,090500,38441745,4220,4215,4220,4215,1461
|
|
20231227,090400,32277885,4210,4200,4215,4200,2676
|
|
20231227,090300,21016870,4200,4180,4200,4180,611
|
|
20231227,090200,18452520,4195,4185,4200,4185,1402
|
|
20231227,090100,12571750,4180,4160,4180,4160,968
|
|
20231227,090000,8542780,4155,4160,4165,4155,2054
|