583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,183900,1965754890,14910,14910,14910,14910,0
|
|
20231221,183800,1965754890,14910,14910,14910,14910,0
|
|
20231221,183700,1965754890,14910,14910,14910,14910,0
|
|
20231221,183600,1965754890,14910,14910,14910,14910,0
|
|
20231221,183500,1965754890,14910,14910,14910,14910,0
|
|
20231221,183400,1965754890,14910,14910,14910,14910,0
|
|
20231221,183300,1965754890,14910,14910,14910,14910,0
|
|
20231221,183200,1965754890,14910,14910,14910,14910,0
|
|
20231221,183100,1965754890,14910,14910,14910,14910,0
|
|
20231221,183000,1965754890,14910,14910,14910,14910,0
|
|
20231221,182900,1965754890,14910,14910,14910,14910,0
|
|
20231221,182800,1965754890,14910,14910,14910,14910,0
|
|
20231221,182700,1965754890,14910,14910,14910,14910,0
|
|
20231221,182600,1965754890,14910,14910,14910,14910,0
|
|
20231221,182500,1965754890,14910,14910,14910,14910,0
|
|
20231221,182400,1965754890,14910,14910,14910,14910,0
|
|
20231221,182300,1965754890,14910,14910,14910,14910,0
|
|
20231221,182200,1965754890,14910,14910,14910,14910,0
|
|
20231221,182100,1965754890,14910,14910,14910,14910,0
|
|
20231221,182000,1965754890,14910,14910,14910,14910,0
|
|
20231221,181900,1965754890,14910,14910,14910,14910,0
|
|
20231221,181800,1965754890,14910,14910,14910,14910,0
|
|
20231221,181700,1965754890,14910,14910,14910,14910,0
|
|
20231221,181600,1965754890,14910,14910,14910,14910,0
|
|
20231221,181500,1965754890,14910,14910,14910,14910,0
|
|
20231221,181400,1965754890,14910,14910,14910,14910,0
|
|
20231221,181300,1965754890,14910,14910,14910,14910,0
|
|
20231221,181200,1965754890,14910,14910,14910,14910,0
|
|
20231221,181100,1965754890,14910,14910,14910,14910,0
|
|
20231221,181000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,180900,1965754890,14910,14910,14910,14910,0
|
|
20231221,180800,1965754890,14910,14910,14910,14910,0
|
|
20231221,180700,1965754890,14910,14910,14910,14910,0
|
|
20231221,180600,1965754890,14910,14910,14910,14910,0
|
|
20231221,180500,1965754890,14910,14910,14910,14910,0
|
|
20231221,180400,1965754890,14910,14910,14910,14910,0
|
|
20231221,180300,1965754890,14910,14910,14910,14910,0
|
|
20231221,180200,1965754890,14910,14910,14910,14910,0
|
|
20231221,180100,1965754890,14910,14910,14910,14910,0
|
|
20231221,180000,1965754890,14910,14910,14910,14910,0
|
|
20231221,175900,1965754890,14910,14910,14910,14910,0
|
|
20231221,175800,1965754890,14910,14910,14910,14910,0
|
|
20231221,175700,1965754890,14910,14910,14910,14910,0
|
|
20231221,175600,1965754890,14910,14910,14910,14910,0
|
|
20231221,175500,1965754890,14910,14910,14910,14910,0
|
|
20231221,175400,1965754890,14910,14910,14910,14910,0
|
|
20231221,175300,1965754890,14910,14910,14910,14910,0
|
|
20231221,175200,1965754890,14910,14910,14910,14910,0
|
|
20231221,175100,1965754890,14910,14910,14910,14910,0
|
|
20231221,175000,1965754890,14910,14910,14910,14910,0
|
|
20231221,174900,1965754890,14910,14910,14910,14910,0
|
|
20231221,174800,1965754890,14910,14910,14910,14910,0
|
|
20231221,174700,1965754890,14910,14910,14910,14910,0
|
|
20231221,174600,1965754890,14910,14910,14910,14910,0
|
|
20231221,174500,1965754890,14910,14910,14910,14910,0
|
|
20231221,174400,1965754890,14910,14910,14910,14910,0
|
|
20231221,174300,1965754890,14910,14910,14910,14910,0
|
|
20231221,174200,1965754890,14910,14910,14910,14910,0
|
|
20231221,174100,1965754890,14910,14910,14910,14910,0
|
|
20231221,174000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,173900,1965754890,14910,14910,14910,14910,0
|
|
20231221,173800,1965754890,14910,14910,14910,14910,0
|
|
20231221,173700,1965754890,14910,14910,14910,14910,0
|
|
20231221,173600,1965754890,14910,14910,14910,14910,0
|
|
20231221,173500,1965754890,14910,14910,14910,14910,0
|
|
20231221,173400,1965754890,14910,14910,14910,14910,0
|
|
20231221,173300,1965754890,14910,14910,14910,14910,0
|
|
20231221,173200,1965754890,14910,14910,14910,14910,0
|
|
20231221,173100,1965754890,14910,14910,14910,14910,0
|
|
20231221,173000,1965754890,14910,14910,14910,14910,0
|
|
20231221,172900,1965754890,14910,14910,14910,14910,0
|
|
20231221,172800,1965754890,14910,14910,14910,14910,0
|
|
20231221,172700,1965754890,14910,14910,14910,14910,0
|
|
20231221,172600,1965754890,14910,14910,14910,14910,0
|
|
20231221,172500,1965754890,14910,14910,14910,14910,0
|
|
20231221,172400,1965754890,14910,14910,14910,14910,0
|
|
20231221,172300,1965754890,14910,14910,14910,14910,0
|
|
20231221,172200,1965754890,14910,14910,14910,14910,0
|
|
20231221,172100,1965754890,14910,14910,14910,14910,0
|
|
20231221,172000,1965754890,14910,14910,14910,14910,0
|
|
20231221,171900,1965754890,14910,14910,14910,14910,0
|
|
20231221,171800,1965754890,14910,14910,14910,14910,0
|
|
20231221,171700,1965754890,14910,14910,14910,14910,0
|
|
20231221,171600,1965754890,14910,14910,14910,14910,0
|
|
20231221,171500,1965754890,14910,14910,14910,14910,0
|
|
20231221,171400,1965754890,14910,14910,14910,14910,0
|
|
20231221,171300,1965754890,14910,14910,14910,14910,0
|
|
20231221,171200,1965754890,14910,14910,14910,14910,0
|
|
20231221,171100,1965754890,14910,14910,14910,14910,0
|
|
20231221,171000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,170900,1965754890,14910,14910,14910,14910,0
|
|
20231221,170800,1965754890,14910,14910,14910,14910,0
|
|
20231221,170700,1965754890,14910,14910,14910,14910,0
|
|
20231221,170600,1965754890,14910,14910,14910,14910,0
|
|
20231221,170500,1965754890,14910,14910,14910,14910,0
|
|
20231221,170400,1965754890,14910,14910,14910,14910,0
|
|
20231221,170300,1965754890,14910,14910,14910,14910,0
|
|
20231221,170200,1965754890,14910,14910,14910,14910,0
|
|
20231221,170100,1965754890,14910,14910,14910,14910,0
|
|
20231221,170000,1965754890,14910,14910,14910,14910,0
|
|
20231221,165900,1965754890,14910,14910,14910,14910,0
|
|
20231221,165800,1965754890,14910,14910,14910,14910,0
|
|
20231221,165700,1965754890,14910,14910,14910,14910,0
|
|
20231221,165600,1965754890,14910,14910,14910,14910,0
|
|
20231221,165500,1965754890,14910,14910,14910,14910,0
|
|
20231221,165400,1965754890,14910,14910,14910,14910,0
|
|
20231221,165300,1965754890,14910,14910,14910,14910,0
|
|
20231221,165200,1965754890,14910,14910,14910,14910,0
|
|
20231221,165100,1965754890,14910,14910,14910,14910,0
|
|
20231221,165000,1965754890,14910,14910,14910,14910,0
|
|
20231221,164900,1965754890,14910,14910,14910,14910,0
|
|
20231221,164800,1965754890,14910,14910,14910,14910,0
|
|
20231221,164700,1965754890,14910,14910,14910,14910,0
|
|
20231221,164600,1965754890,14910,14910,14910,14910,0
|
|
20231221,164500,1965754890,14910,14910,14910,14910,0
|
|
20231221,164400,1965754890,14910,14910,14910,14910,0
|
|
20231221,164300,1965754890,14910,14910,14910,14910,0
|
|
20231221,164200,1965754890,14910,14910,14910,14910,0
|
|
20231221,164100,1965754890,14910,14910,14910,14910,0
|
|
20231221,164000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,163900,1965754890,14910,14910,14910,14910,0
|
|
20231221,163800,1965754890,14910,14910,14910,14910,0
|
|
20231221,163700,1965754890,14910,14910,14910,14910,0
|
|
20231221,163600,1965754890,14910,14910,14910,14910,0
|
|
20231221,163500,1965754890,14910,14910,14910,14910,0
|
|
20231221,163400,1965754890,14910,14910,14910,14910,0
|
|
20231221,163300,1965754890,14910,14910,14910,14910,0
|
|
20231221,163200,1965754890,14910,14910,14910,14910,0
|
|
20231221,163100,1965754890,14910,14910,14910,14910,0
|
|
20231221,163000,1965754890,14910,14910,14910,14910,0
|
|
20231221,162900,1965754890,14910,14910,14910,14910,0
|
|
20231221,162800,1965754890,14910,14910,14910,14910,0
|
|
20231221,162700,1965754890,14910,14910,14910,14910,0
|
|
20231221,162600,1965754890,14910,14910,14910,14910,0
|
|
20231221,162500,1965754890,14910,14910,14910,14910,0
|
|
20231221,162400,1965754890,14910,14910,14910,14910,0
|
|
20231221,162300,1965754890,14910,14910,14910,14910,0
|
|
20231221,162200,1965754890,14910,14910,14910,14910,0
|
|
20231221,162100,1965754890,14910,14910,14910,14910,0
|
|
20231221,162000,1965754890,14910,14910,14910,14910,0
|
|
20231221,161900,1965754890,14910,14910,14910,14910,0
|
|
20231221,161800,1965754890,14910,14910,14910,14910,0
|
|
20231221,161700,1965754890,14910,14910,14910,14910,0
|
|
20231221,161600,1965754890,14910,14910,14910,14910,0
|
|
20231221,161500,1965754890,14910,14910,14910,14910,0
|
|
20231221,161400,1965754890,14910,14910,14910,14910,0
|
|
20231221,161300,1965754890,14910,14910,14910,14910,0
|
|
20231221,161200,1965754890,14910,14910,14910,14910,0
|
|
20231221,161100,1965754890,14910,14910,14910,14910,0
|
|
20231221,161000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,160900,1965754890,14910,14910,14910,14910,0
|
|
20231221,160800,1965754890,14910,14910,14910,14910,0
|
|
20231221,160700,1965754890,14910,14910,14910,14910,0
|
|
20231221,160600,1965754890,14910,14910,14910,14910,0
|
|
20231221,160500,1965754890,14910,14910,14910,14910,0
|
|
20231221,160400,1965754890,14910,14910,14910,14910,0
|
|
20231221,160300,1965754890,14910,14910,14910,14910,0
|
|
20231221,160200,1965754890,14910,14910,14910,14910,0
|
|
20231221,160100,1965754890,14910,14910,14910,14910,0
|
|
20231221,160000,1965754890,14910,14910,14910,14910,0
|
|
20231221,155900,1965754890,14910,14910,14910,14910,0
|
|
20231221,155800,1965754890,14910,14910,14910,14910,0
|
|
20231221,155700,1965754890,14910,14910,14910,14910,0
|
|
20231221,155600,1965754890,14910,14910,14910,14910,0
|
|
20231221,155500,1965754890,14910,14910,14910,14910,0
|
|
20231221,155400,1965754890,14910,14910,14910,14910,0
|
|
20231221,155300,1965754890,14910,14910,14910,14910,0
|
|
20231221,155200,1965754890,14910,14910,14910,14910,0
|
|
20231221,155100,1965754890,14910,14910,14910,14910,0
|
|
20231221,155000,1965754890,14910,14910,14910,14910,0
|
|
20231221,154900,1965754890,14910,14910,14910,14910,0
|
|
20231221,154800,1965754890,14910,14910,14910,14910,0
|
|
20231221,154700,1965754890,14910,14910,14910,14910,0
|
|
20231221,154600,1965754890,14910,14910,14910,14910,0
|
|
20231221,154500,1965754890,14910,14910,14910,14910,0
|
|
20231221,154400,1965754890,14910,14910,14910,14910,0
|
|
20231221,154300,1965754890,14910,14910,14910,14910,0
|
|
20231221,154200,1965754890,14910,14910,14910,14910,0
|
|
20231221,154100,1965754890,14910,14910,14910,14910,0
|
|
20231221,154000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,153900,1965754890,14910,14910,14910,14910,0
|
|
20231221,153800,1965754890,14910,14910,14910,14910,0
|
|
20231221,153700,1965754890,14910,14910,14910,14910,0
|
|
20231221,153600,1965754890,14910,14910,14910,14910,0
|
|
20231221,153500,1965754890,14910,14910,14910,14910,0
|
|
20231221,153400,1965754890,14910,14910,14910,14910,0
|
|
20231221,153300,1965754890,14910,14910,14910,14910,0
|
|
20231221,153200,1965754890,14910,14910,14910,14910,0
|
|
20231221,153100,1965754890,14910,14910,14910,14910,0
|
|
20231221,153000,1965754890,14910,14910,14910,14910,4657
|
|
20231221,152900,1896319020,14950,14950,14950,14950,0
|
|
20231221,152800,1896319020,14950,14950,14950,14950,0
|
|
20231221,152700,1896319020,14950,14950,14950,14950,0
|
|
20231221,152600,1896319020,14950,14950,14950,14950,0
|
|
20231221,152500,1896319020,14950,14950,14950,14950,0
|
|
20231221,152400,1896319020,14950,14950,14950,14950,0
|
|
20231221,152300,1896319020,14950,14950,14950,14950,0
|
|
20231221,152200,1896319020,14950,14950,14950,14950,0
|
|
20231221,152100,1896319020,14950,14950,14950,14950,0
|
|
20231221,152000,1896319020,14950,14950,14950,14950,0
|
|
20231221,151900,1896319020,14950,14940,14950,14930,909
|
|
20231221,151800,1882742820,14950,14940,14950,14940,896
|
|
20231221,151700,1869356480,14940,14950,14950,14940,118
|
|
20231221,151600,1867593150,14950,14960,14960,14950,85
|
|
20231221,151500,1866322290,14940,14940,14940,14940,8
|
|
20231221,151400,1866202770,14940,14930,14940,14930,158
|
|
20231221,151300,1863842720,14940,14940,14980,14940,106
|
|
20231221,151200,1862258960,14940,14940,14940,14940,599
|
|
20231221,151100,1853309900,14940,14940,14950,14940,1081
|
|
20231221,151000,1837159700,14950,14950,14960,14950,1071
|
|
20231221,150900,1821147980,14950,14950,14950,14950,7
|
|
20231221,150800,1821043330,14950,14950,14950,14950,87
|
|
20231221,150700,1819742680,14960,14970,14970,14950,313
|
|
20231221,150600,1815059770,14980,14960,14980,14960,784
|
|
20231221,150500,1803331090,14960,14980,14980,14950,4136
|
|
20231221,150400,1741443890,15000,15000,15000,14980,279
|
|
20231221,150300,1737259030,14970,14970,14970,14970,68
|
|
20231221,150200,1736241070,14970,14970,14980,14970,115
|
|
20231221,150100,1734518860,14970,15000,15000,14970,75
|
|
20231221,150000,1733394520,14970,15020,15020,14970,853
|
|
20231221,145900,1720601510,15000,15020,15020,15000,15
|
|
20231221,145800,1720376350,14990,15010,15020,14990,89
|
|
20231221,145700,1719039850,14990,14990,15030,14990,34
|
|
20231221,145600,1718529730,14970,14980,14990,14970,134
|
|
20231221,145500,1716523240,14980,14970,15000,14970,55
|
|
20231221,145400,1715698780,15000,14960,15000,14960,143
|
|
20231221,145300,1713554190,14960,14960,14980,14960,77
|
|
20231221,145200,1712400890,14970,14960,14980,14960,266
|
|
20231221,145100,1708420720,14970,15000,15000,14970,162
|
|
20231221,145000,1705993600,15000,14990,15000,14970,383
|
|
20231221,144900,1700249000,15000,14970,15000,14960,782
|
|
20231221,144800,1688522580,14950,14970,14970,14950,2099
|
|
20231221,144700,1657126140,14970,14990,14990,14970,9
|
|
20231221,144600,1656991370,14980,14960,14980,14960,343
|
|
20231221,144500,1651856030,14970,14980,14980,14970,68
|
|
20231221,144400,1650838000,14980,14970,14980,14960,17
|
|
20231221,144300,1650583530,14980,14960,14980,14960,456
|
|
20231221,144200,1643760640,14960,14970,14970,14960,12
|
|
20231221,144100,1643581070,14970,14970,14980,14960,39
|
|
20231221,144000,1642997300,14960,14970,14970,14960,184
|
|
20231221,143900,1640242890,14970,14970,14970,14970,144
|
|
20231221,143800,1638087210,14970,14970,14990,14970,9
|
|
20231221,143700,1637952460,14970,14970,14980,14970,9
|
|
20231221,143600,1637817720,14970,14970,14970,14970,7
|
|
20231221,143500,1637712930,14990,14970,14990,14970,111
|
|
20231221,143400,1636051200,14980,14970,14990,14960,392
|
|
20231221,143300,1630184210,14960,14960,14970,14960,32
|
|
20231221,143200,1629705310,14960,14960,14970,14960,12
|
|
20231221,143100,1629525750,14970,14970,14970,14960,32
|
|
20231221,143000,1629046780,14970,14970,14970,14970,155
|
|
20231221,142900,1626726430,14990,14980,14990,14970,117
|
|
20231221,142800,1624974910,14970,14980,14990,14970,22
|
|
20231221,142700,1624645360,14970,14980,14980,14970,340
|
|
20231221,142600,1619555550,14990,14980,14990,14980,12
|
|
20231221,142500,1619375780,14990,14980,14990,14970,10
|
|
20231221,142400,1619226030,14970,14970,14970,14960,210
|
|
20231221,142300,1616082400,14970,14990,14990,14970,994
|
|
20231221,142200,1601199850,14980,14990,14990,14980,301
|
|
20231221,142100,1596690650,15000,15000,15000,14980,29
|
|
20231221,142000,1596255990,14990,15000,15000,14990,32
|
|
20231221,141900,1595776290,15000,14990,15000,14980,322
|
|
20231221,141800,1590950970,14980,14980,14980,14980,115
|
|
20231221,141700,1589228270,14980,14980,14980,14980,7
|
|
20231221,141600,1589123410,14980,14990,14990,14980,10
|
|
20231221,141500,1588973590,14980,14990,15000,14980,58
|
|
20231221,141400,1588104110,14990,15000,15000,14980,41
|
|
20231221,141300,1587489570,14980,14980,15000,14980,116
|
|
20231221,141200,1585751870,14980,14990,15000,14980,36
|
|
20231221,141100,1585212100,15000,14980,15000,14980,9
|
|
20231221,141000,1585077240,14980,14980,14980,14980,148
|
|
20231221,140900,1582860200,15000,14970,15000,14970,18
|
|
20231221,140800,1582590510,14980,14980,14980,14970,20
|
|
20231221,140700,1582290980,14970,14970,14970,14970,146
|
|
20231221,140600,1580105360,15000,14980,15000,14970,35
|
|
20231221,140500,1579581190,14980,15000,15000,14980,8
|
|
20231221,140400,1579461330,14970,15000,15000,14970,10
|
|
20231221,140300,1579311540,14980,15020,15020,14980,793
|
|
20231221,140200,1567426530,14990,15000,15000,14990,716
|
|
20231221,140100,1556688110,15020,15020,15020,15000,1105
|
|
20231221,140000,1540097200,15020,15020,15020,15020,7
|
|
20231221,135900,1539992060,15050,15020,15050,15020,8
|
|
20231221,135800,1539871870,15020,15040,15040,15020,182
|
|
20231221,135700,1537138210,15020,15020,15020,15020,7
|
|
20231221,135600,1537033070,15050,15030,15050,15010,9
|
|
20231221,135500,1536897920,15010,15000,15010,15000,49
|
|
20231221,135400,1536162910,14990,14990,14990,14990,15
|
|
20231221,135300,1535938060,14980,14990,14990,14980,8
|
|
20231221,135200,1535818210,14980,14990,14990,14980,315
|
|
20231221,135100,1531096430,15010,14990,15010,14990,136
|
|
20231221,135000,1529057770,14990,14980,15000,14980,611
|
|
20231221,134900,1519898150,14990,14980,14990,14980,12
|
|
20231221,134800,1519718340,14980,14980,14990,14980,42
|
|
20231221,134700,1519089130,14980,14980,14980,14980,7
|
|
20231221,134600,1518984270,14980,14980,14980,14980,214
|
|
20231221,134500,1515778550,14980,14980,14980,14980,9
|
|
20231221,134400,1515643730,14990,14990,14990,14980,419
|
|
20231221,134300,1509362990,14990,14990,14990,14990,1132
|
|
20231221,134200,1492394310,14990,14990,14990,14990,1007
|
|
20231221,134100,1477299380,14990,15000,15000,14990,288
|
|
20231221,134000,1472981500,15000,15000,15000,15000,14
|
|
20231221,133900,1472771500,15000,15000,15000,14990,360
|
|
20231221,133800,1467371570,15000,15020,15020,15000,154
|
|
20231221,133700,1465061320,15020,15010,15020,15000,194
|
|
20231221,133600,1462150230,14990,15000,15000,14990,144
|
|
20231221,133500,1459990590,15010,15020,15020,15010,3
|
|
20231221,133400,1459945550,14990,14980,15000,14980,14
|
|
20231221,133300,1459735680,14970,14980,14980,14970,10
|
|
20231221,133200,1459585950,14980,14980,14980,14980,3
|
|
20231221,133100,1459541010,14970,14980,14980,14970,223
|
|
20231221,133000,1456202650,14970,14990,14990,14970,714
|
|
20231221,132900,1445510480,14990,15000,15000,14990,8
|
|
20231221,132800,1445390550,14990,15010,15010,14990,1560
|
|
20231221,132700,1421988060,15010,15010,15010,15010,207
|
|
20231221,132600,1418880990,15020,15010,15020,15010,95
|
|
20231221,132500,1417455020,15010,15040,15040,15010,171
|
|
20231221,132400,1414886980,15040,15040,15040,15040,82
|
|
20231221,132300,1413653700,15040,15020,15040,15020,13
|
|
20231221,132200,1413458340,15020,15020,15020,15020,0
|
|
20231221,132100,1413458340,15020,15020,15020,15010,349
|
|
20231221,132000,1408219520,15040,15040,15040,15040,0
|
|
20231221,131900,1408219520,15040,15020,15040,15020,182
|
|
20231221,131800,1405485860,15040,15040,15040,15040,6
|
|
20231221,131700,1405395620,15020,15020,15020,15020,0
|
|
20231221,131600,1405395620,15020,15020,15020,15020,0
|
|
20231221,131500,1405395620,15020,15020,15020,15020,5
|
|
20231221,131400,1405320520,15010,15020,15020,15010,109
|
|
20231221,131300,1403684280,15020,15020,15020,15020,72
|
|
20231221,131200,1402602840,15020,15020,15020,15020,0
|
|
20231221,131100,1402602840,15020,15020,15020,15020,0
|
|
20231221,131000,1402602840,15020,15020,15020,15020,0
|
|
20231221,130900,1402602840,15020,14980,15020,14980,456
|
|
20231221,130800,1395761420,14980,14990,14990,14980,61
|
|
20231221,130700,1394847630,14980,14980,14980,14980,28
|
|
20231221,130600,1394428190,14980,14980,14980,14980,87
|
|
20231221,130500,1393124930,14970,14970,14970,14970,0
|
|
20231221,130400,1393124930,14970,14970,14970,14970,30
|
|
20231221,130300,1392675830,14970,14970,14970,14970,189
|
|
20231221,130200,1389846500,15000,14980,15000,14980,101
|
|
20231221,130100,1388333500,15000,15000,15000,15000,465
|
|
20231221,130000,1381358500,15000,14970,15000,14970,8
|
|
20231221,125900,1381238680,14970,14960,14970,14960,69
|
|
20231221,125800,1380206330,14970,14990,14990,14970,329
|
|
20231221,125700,1375274680,14990,14960,14990,14940,894
|
|
20231221,125600,1361903720,14960,14970,14990,14960,165
|
|
20231221,125500,1359433190,14960,14960,14960,14960,153
|
|
20231221,125400,1357144310,14960,14970,14970,14960,487
|
|
20231221,125300,1349858080,14970,15000,15000,14970,133
|
|
20231221,125200,1347866000,15000,15000,15010,15000,334
|
|
20231221,125100,1342855890,15000,15010,15020,15000,442
|
|
20231221,125000,1336223460,15010,15010,15010,15010,30
|
|
20231221,124900,1335773160,15010,15010,15010,15010,114
|
|
20231221,124800,1334062020,15010,15010,15010,15010,7
|
|
20231221,124700,1333956950,15010,15010,15020,15010,450
|
|
20231221,124600,1327202430,15010,15010,15010,15000,93
|
|
20231221,124500,1325807000,15000,15000,15000,15000,0
|
|
20231221,124400,1325807000,15000,15000,15000,15000,20
|
|
20231221,124300,1325507000,15000,15000,15000,14960,3319
|
|
20231221,124200,1275734780,15010,15010,15020,15000,126
|
|
20231221,124100,1273842480,15020,15020,15020,15020,22
|
|
20231221,124000,1273512040,15010,15010,15010,15010,52
|
|
20231221,123900,1272731520,15000,15020,15020,15000,1962
|
|
20231221,123800,1243283150,15030,15030,15030,15030,2
|
|
20231221,123700,1243253090,15020,15020,15020,15020,721
|
|
20231221,123600,1232423670,15020,15030,15030,15020,159
|
|
20231221,123500,1230035390,15030,15030,15030,15030,204
|
|
20231221,123400,1226969270,15020,15020,15020,15020,6
|
|
20231221,123300,1226879150,15030,15030,15030,15030,35
|
|
20231221,123200,1226353100,15030,15040,15040,15030,265
|
|
20231221,123100,1222369090,15040,15030,15040,15030,249
|
|
20231221,123000,1218626260,15030,15020,15030,15020,13
|
|
20231221,122900,1218430920,15030,15030,15030,15030,14
|
|
20231221,122800,1218220500,15030,15010,15030,15010,127
|
|
20231221,122700,1216313380,15020,15020,15020,15000,815
|
|
20231221,122600,1204081990,15020,15030,15030,15010,1904
|
|
20231221,122500,1175474280,15040,15050,15050,15040,1159
|
|
20231221,122400,1158037570,15050,15060,15060,15050,349
|
|
20231221,122300,1152784810,15060,15090,15090,15060,176
|
|
20231221,122200,1150133440,15060,15070,15070,15050,743
|
|
20231221,122100,1138944240,15070,15080,15080,15070,245
|
|
20231221,122000,1135250730,15090,15090,15090,15090,38
|
|
20231221,121900,1134677310,15090,15090,15090,15090,78
|
|
20231221,121800,1133500290,15090,15090,15090,15090,23
|
|
20231221,121700,1133153220,15080,15070,15080,15070,162
|
|
20231221,121600,1130711280,15040,15030,15040,15030,1127
|
|
20231221,121500,1113762290,15040,15030,15040,15030,70
|
|
20231221,121400,1112709720,15040,15040,15040,15030,213
|
|
20231221,121300,1109507950,15040,15060,15060,15040,1141
|
|
20231221,121200,1092341330,15050,15050,15050,15050,26
|
|
20231221,121100,1091950030,15050,15050,15050,15040,604
|
|
20231221,121000,1082861030,15040,15100,15100,15040,3078
|
|
20231221,120900,1036437770,15110,15120,15120,15110,272
|
|
20231221,120800,1032327800,15130,15130,15130,15130,13
|
|
20231221,120700,1032131110,15120,15120,15120,15120,139
|
|
20231221,120600,1030029430,15130,15130,15130,15130,9
|
|
20231221,120500,1029893260,15120,15120,15120,15120,595
|
|
20231221,120400,1020896860,15120,15130,15130,15120,1108
|
|
20231221,120300,1004138630,15130,15130,15130,15130,79
|
|
20231221,120200,1002943360,15160,15160,15160,15160,8
|
|
20231221,120100,1002822080,15160,15160,15160,15160,0
|
|
20231221,120000,1002822080,15160,15160,15160,15160,1
|
|
20231221,115900,1002806920,15130,15130,15130,15130,669
|
|
20231221,115800,992684950,15150,15130,15150,15130,578
|
|
20231221,115700,983932580,15140,15140,15140,15140,16
|
|
20231221,115600,983690340,15140,15140,15140,15140,260
|
|
20231221,115500,979753940,15150,15160,15160,15150,773
|
|
20231221,115400,968040780,15170,15160,15170,15160,119
|
|
20231221,115300,966236630,15160,15160,15160,15160,0
|
|
20231221,115200,966236630,15160,15160,15160,15160,0
|
|
20231221,115100,966236630,15160,15180,15180,15160,15
|
|
20231221,115000,966009030,15180,15180,15180,15180,0
|
|
20231221,114900,966009030,15180,15180,15180,15180,282
|
|
20231221,114800,961728270,15170,15170,15170,15170,306
|
|
20231221,114700,957086250,15180,15180,15180,15180,0
|
|
20231221,114600,957086250,15180,15180,15180,15180,48
|
|
20231221,114500,956357610,15180,15180,15180,15180,80
|
|
20231221,114400,955143210,15180,15180,15180,15180,174
|
|
20231221,114300,952501890,15160,15170,15170,15160,140
|
|
20231221,114200,950379180,15150,15150,15150,15150,0
|
|
20231221,114100,950379180,15150,15150,15150,15150,137
|
|
20231221,114000,948303630,15150,15150,15150,15150,44
|
|
20231221,113900,947637030,15160,15160,15160,15160,64
|
|
20231221,113800,946666790,15190,15190,15190,15190,0
|
|
20231221,113700,946666790,15190,15190,15190,15190,2
|
|
20231221,113600,946636410,15160,15160,15160,15160,0
|
|
20231221,113500,946636410,15160,15160,15160,15160,0
|
|
20231221,113400,946636410,15160,15160,15160,15150,465
|
|
20231221,113300,939588060,15170,15170,15170,15170,3
|
|
20231221,113200,939542550,15180,15180,15180,15180,4
|
|
20231221,113100,939481830,15190,15190,15190,15190,0
|
|
20231221,113000,939481830,15190,15190,15200,15190,24
|
|
20231221,112900,939117240,15160,15170,15170,15160,108
|
|
20231221,112800,937479920,15180,15210,15210,15180,203
|
|
20231221,112700,934395410,15200,15220,15230,15200,133
|
|
20231221,112600,932373640,15220,15220,15220,15220,2
|
|
20231221,112500,932343200,15220,15220,15220,15220,3
|
|
20231221,112400,932297540,15220,15210,15220,15210,6
|
|
20231221,112300,932206270,15210,15220,15220,15210,169
|
|
20231221,112200,929634140,15230,15230,15230,15230,2
|
|
20231221,112100,929603680,15240,15230,15240,15230,181
|
|
20231221,112000,926847030,15230,15240,15240,15210,36
|
|
20231221,111900,926299240,15240,15230,15240,15230,374
|
|
20231221,111800,920602810,15230,15240,15240,15210,29
|
|
20231221,111700,920161490,15240,15210,15240,15210,256
|
|
20231221,111600,916265610,15210,15210,15210,15190,6
|
|
20231221,111500,916174390,15200,15200,15210,15190,15
|
|
20231221,111400,915946330,15210,15210,15220,15190,40
|
|
20231221,111300,915337850,15200,15200,15220,15180,192
|
|
20231221,111200,912419870,15200,15190,15200,15180,112
|
|
20231221,111100,910719610,15190,15200,15200,15190,3
|
|
20231221,111000,910674030,15200,15200,15200,15170,38
|
|
20231221,110900,910097410,15200,15170,15200,15170,567
|
|
20231221,110800,901495930,15150,15170,15170,15150,542
|
|
20231221,110700,893283580,15170,15140,15170,15140,645
|
|
20231221,110600,883513340,15150,15170,15170,15150,280
|
|
20231221,110500,879269080,15160,15140,15170,15140,368
|
|
20231221,110400,873691690,15120,15140,15140,15120,1301
|
|
20231221,110300,854003910,15130,15130,15130,15130,100
|
|
20231221,110200,852490910,15130,15130,15130,15130,137
|
|
20231221,110100,850418100,15120,15120,15160,15110,131
|
|
20231221,110000,848438190,15120,15120,15120,15120,288
|
|
20231221,105900,844083630,15110,15110,15120,15110,1380
|
|
20231221,105800,823231820,15110,15130,15130,15110,1365
|
|
20231221,105700,802590960,15130,15150,15150,15130,1209
|
|
20231221,105600,784293360,15150,15150,15150,15150,151
|
|
20231221,105500,782005710,15150,15160,15160,15150,1253
|
|
20231221,105400,763019650,15170,15170,15170,15170,4
|
|
20231221,105300,762958970,15160,15170,15170,15160,15
|
|
20231221,105200,762731490,15170,15170,15170,15170,1
|
|
20231221,105100,762716320,15160,15160,15160,15160,113
|
|
20231221,105000,761003240,15150,15150,15150,15150,1936
|
|
20231221,104900,731672840,15160,15160,15160,15160,183
|
|
20231221,104800,728898560,15150,15170,15170,15150,703
|
|
20231221,104700,718241650,15170,15170,15170,15170,52
|
|
20231221,104600,717452810,15170,15180,15180,15170,478
|
|
20231221,104500,710200550,15180,15160,15180,15160,131
|
|
20231221,104400,708213230,15160,15160,15160,15160,374
|
|
20231221,104300,702543390,15160,15170,15170,15160,61
|
|
20231221,104200,701618340,15180,15180,15180,15180,0
|
|
20231221,104100,701618340,15180,15190,15190,15180,42
|
|
20231221,104000,700980680,15200,15200,15210,15200,81
|
|
20231221,103900,699749470,15200,15170,15200,15160,282
|
|
20231221,103800,695470850,15170,15170,15170,15170,57
|
|
20231221,103700,694606160,15170,15170,15170,15150,419
|
|
20231221,103600,688252630,15180,15190,15190,15180,632
|
|
20231221,103500,678658840,15180,15220,15220,15180,4943
|
|
20231221,103400,603554510,15210,15220,15220,15210,991
|
|
20231221,103300,588476960,15230,15240,15240,15230,204
|
|
20231221,103200,585369020,15250,15250,15260,15250,136
|
|
20231221,103100,583295010,15250,15250,15250,15250,2
|
|
20231221,103000,583264510,15230,15230,15230,15230,90
|
|
20231221,102900,581893810,15240,15250,15250,15240,18
|
|
20231221,102800,581619420,15260,15260,15260,15260,1
|
|
20231221,102700,581604160,15260,15260,15260,15260,8
|
|
20231221,102600,581482080,15260,15250,15260,15250,21
|
|
20231221,102500,581161820,15250,15240,15250,15230,185
|
|
20231221,102400,578343230,15250,15260,15260,15250,30
|
|
20231221,102300,577885720,15260,15280,15280,15260,230
|
|
20231221,102200,574374800,15280,15280,15280,15280,10
|
|
20231221,102100,574222000,15280,15240,15280,15210,2093
|
|
20231221,102000,542349010,15240,15240,15240,15240,6
|
|
20231221,101900,542257570,15240,15240,15240,15240,301
|
|
20231221,101800,537670330,15240,15260,15260,15240,115
|
|
20231221,101700,535917210,15280,15280,15280,15280,15
|
|
20231221,101600,535688010,15280,15260,15280,15260,127
|
|
20231221,101500,533749610,15250,15250,15260,15240,262
|
|
20231221,101400,529755580,15250,15250,15250,15240,263
|
|
20231221,101300,525745700,15260,15310,15310,15260,1040
|
|
20231221,101200,509858770,15310,15340,15340,15310,153
|
|
20231221,101100,507515630,15340,15340,15350,15340,10
|
|
20231221,101000,507362220,15320,15300,15320,15290,149
|
|
20231221,100900,505081890,15310,15300,15310,15290,151
|
|
20231221,100800,502770920,15300,15300,15300,15300,62
|
|
20231221,100700,501822320,15310,15370,15370,15310,1007
|
|
20231221,100600,486386250,15370,15370,15370,15370,0
|
|
20231221,100500,486386250,15370,15370,15370,15370,506
|
|
20231221,100400,478609030,15370,15370,15370,15370,511
|
|
20231221,100300,470754960,15370,15380,15380,15370,52
|
|
20231221,100200,469955350,15380,15400,15400,15380,562
|
|
20231221,100100,461311030,15410,15400,15410,15400,2
|
|
20231221,100000,461280220,15410,15400,15410,15400,40
|
|
20231221,095900,460663890,15400,15400,15400,15400,7
|
|
20231221,095800,460556090,15390,15420,15420,15390,307
|
|
20231221,095700,455828810,15420,15430,15430,15420,7
|
|
20231221,095600,455720830,15440,15440,15440,15440,11
|
|
20231221,095500,455550990,15450,15430,15450,15430,23
|
|
20231221,095400,455196030,15400,15400,15400,15400,200
|
|
20231221,095300,452116030,15400,15390,15400,15390,107
|
|
20231221,095200,450468240,15390,15390,15390,15390,1
|
|
20231221,095100,450452850,15400,15390,15400,15390,210
|
|
20231221,095000,447220930,15400,15400,15400,15400,0
|
|
20231221,094900,447220930,15400,15450,15460,15400,2256
|
|
20231221,094800,412456600,15450,15470,15470,15450,46
|
|
20231221,094700,411745480,15460,15460,15460,15460,0
|
|
20231221,094600,411745480,15460,15460,15470,15460,140
|
|
20231221,094500,409580580,15470,15480,15480,15470,148
|
|
20231221,094400,407289660,15470,15470,15470,15470,49
|
|
20231221,094300,406531630,15470,15470,15470,15470,116
|
|
20231221,094200,404737110,15470,15450,15470,15450,68
|
|
20231221,094100,403686490,15430,15430,15430,15430,0
|
|
20231221,094000,403686490,15430,15480,15480,15430,1120
|
|
20231221,093900,386388380,15480,15480,15490,15480,2521
|
|
20231221,093800,347343600,15480,15480,15490,15480,1795
|
|
20231221,093700,319552240,15480,15480,15480,15480,20
|
|
20231221,093600,319242640,15470,15460,15470,15460,1000
|
|
20231221,093500,303778580,15450,15420,15450,15420,2225
|
|
20231221,093400,269428310,15420,15420,15420,15420,11
|
|
20231221,093300,269258690,15450,15450,15450,15450,1
|
|
20231221,093200,269243240,15420,15420,15420,15420,47
|
|
20231221,093100,268518500,15420,15410,15420,15410,87
|
|
20231221,093000,267177810,15410,15430,15430,15410,179
|
|
20231221,092900,264417630,15440,15420,15440,15420,84
|
|
20231221,092800,263121150,15420,15430,15430,15420,542
|
|
20231221,092700,254758240,15440,15420,15440,15400,263
|
|
20231221,092600,250703650,15430,15440,15460,15430,892
|
|
20231221,092500,236931060,15470,15390,15470,15390,1202
|
|
20231221,092400,218399160,15360,15360,15360,15360,159
|
|
20231221,092300,215956920,15360,15390,15400,15360,610
|
|
20231221,092200,206565840,15350,15350,15350,15350,0
|
|
20231221,092100,206565840,15350,15360,15370,15350,108
|
|
20231221,092000,204907170,15360,15350,15360,15350,53
|
|
20231221,091900,204093520,15360,15370,15370,15360,75
|
|
20231221,091800,202941420,15370,15370,15370,15370,6
|
|
20231221,091700,202849200,15340,15350,15350,15340,150
|
|
20231221,091600,200547940,15360,15390,15400,15360,327
|
|
20231221,091500,195519900,15380,15370,15380,15370,254
|
|
20231221,091400,191615210,15390,15390,15400,15390,85
|
|
20231221,091300,190306900,15390,15390,15400,15390,356
|
|
20231221,091200,184826000,15390,15350,15390,15350,561
|
|
20231221,091100,176194090,15350,15390,15390,15350,258
|
|
20231221,091000,172227630,15380,15340,15380,15340,510
|
|
20231221,090900,164395410,15340,15270,15350,15270,777
|
|
20231221,090800,152493940,15280,15240,15280,15220,323
|
|
20231221,090700,147566140,15210,15250,15250,15210,306
|
|
20231221,090600,142911200,15210,15230,15230,15210,1263
|
|
20231221,090500,123696640,15240,15260,15260,15220,1289
|
|
20231221,090400,104043690,15260,15330,15330,15250,325
|
|
20231221,090300,99084410,15330,15250,15350,15250,285
|
|
20231221,090200,94730820,15200,15190,15240,15160,500
|
|
20231221,090100,87138690,15200,15170,15200,15150,515
|
|
20231221,090000,79333960,15200,15340,15340,15200,5093
|