590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,184600,7181738100,15740,15740,15740,15740,0
|
|
20231215,184500,7181738100,15740,15740,15740,15740,0
|
|
20231215,184400,7181738100,15740,15740,15740,15740,0
|
|
20231215,184300,7181738100,15740,15740,15740,15740,0
|
|
20231215,184200,7181738100,15740,15740,15740,15740,0
|
|
20231215,184100,7181738100,15740,15740,15740,15740,0
|
|
20231215,184000,7181738100,15740,15740,15740,15740,0
|
|
20231215,183900,7181738100,15740,15740,15740,15740,0
|
|
20231215,183800,7181738100,15740,15740,15740,15740,0
|
|
20231215,183700,7181738100,15740,15740,15740,15740,0
|
|
20231215,183600,7181738100,15740,15740,15740,15740,0
|
|
20231215,183500,7181738100,15740,15740,15740,15740,0
|
|
20231215,183400,7181738100,15740,15740,15740,15740,0
|
|
20231215,183300,7181738100,15740,15740,15740,15740,0
|
|
20231215,183200,7181738100,15740,15740,15740,15740,0
|
|
20231215,183100,7181738100,15740,15740,15740,15740,0
|
|
20231215,183000,7181738100,15740,15740,15740,15740,0
|
|
20231215,182900,7181738100,15740,15740,15740,15740,0
|
|
20231215,182800,7181738100,15740,15740,15740,15740,0
|
|
20231215,182700,7181738100,15740,15740,15740,15740,0
|
|
20231215,182600,7181738100,15740,15740,15740,15740,0
|
|
20231215,182500,7181738100,15740,15740,15740,15740,0
|
|
20231215,182400,7181738100,15740,15740,15740,15740,0
|
|
20231215,182300,7181738100,15740,15740,15740,15740,0
|
|
20231215,182200,7181738100,15740,15740,15740,15740,0
|
|
20231215,182100,7181738100,15740,15740,15740,15740,0
|
|
20231215,182000,7181738100,15740,15740,15740,15740,0
|
|
20231215,181900,7181738100,15740,15740,15740,15740,0
|
|
20231215,181800,7181738100,15740,15740,15740,15740,0
|
|
20231215,181700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,181600,7181738100,15740,15740,15740,15740,0
|
|
20231215,181500,7181738100,15740,15740,15740,15740,0
|
|
20231215,181400,7181738100,15740,15740,15740,15740,0
|
|
20231215,181300,7181738100,15740,15740,15740,15740,0
|
|
20231215,181200,7181738100,15740,15740,15740,15740,0
|
|
20231215,181100,7181738100,15740,15740,15740,15740,0
|
|
20231215,181000,7181738100,15740,15740,15740,15740,0
|
|
20231215,180900,7181738100,15740,15740,15740,15740,0
|
|
20231215,180800,7181738100,15740,15740,15740,15740,0
|
|
20231215,180700,7181738100,15740,15740,15740,15740,0
|
|
20231215,180600,7181738100,15740,15740,15740,15740,0
|
|
20231215,180500,7181738100,15740,15740,15740,15740,0
|
|
20231215,180400,7181738100,15740,15740,15740,15740,0
|
|
20231215,180300,7181738100,15740,15740,15740,15740,0
|
|
20231215,180200,7181738100,15740,15740,15740,15740,0
|
|
20231215,180100,7181738100,15740,15740,15740,15740,0
|
|
20231215,180000,7181738100,15740,15740,15740,15740,0
|
|
20231215,175900,7181738100,15740,15740,15740,15740,0
|
|
20231215,175800,7181738100,15740,15740,15740,15740,0
|
|
20231215,175700,7181738100,15740,15740,15740,15740,0
|
|
20231215,175600,7181738100,15740,15740,15740,15740,0
|
|
20231215,175500,7181738100,15740,15740,15740,15740,0
|
|
20231215,175400,7181738100,15740,15740,15740,15740,0
|
|
20231215,175300,7181738100,15740,15740,15740,15740,0
|
|
20231215,175200,7181738100,15740,15740,15740,15740,0
|
|
20231215,175100,7181738100,15740,15740,15740,15740,0
|
|
20231215,175000,7181738100,15740,15740,15740,15740,0
|
|
20231215,174900,7181738100,15740,15740,15740,15740,0
|
|
20231215,174800,7181738100,15740,15740,15740,15740,0
|
|
20231215,174700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,174600,7181738100,15740,15740,15740,15740,0
|
|
20231215,174500,7181738100,15740,15740,15740,15740,0
|
|
20231215,174400,7181738100,15740,15740,15740,15740,0
|
|
20231215,174300,7181738100,15740,15740,15740,15740,0
|
|
20231215,174200,7181738100,15740,15740,15740,15740,0
|
|
20231215,174100,7181738100,15740,15740,15740,15740,0
|
|
20231215,174000,7181738100,15740,15740,15740,15740,0
|
|
20231215,173900,7181738100,15740,15740,15740,15740,0
|
|
20231215,173800,7181738100,15740,15740,15740,15740,0
|
|
20231215,173700,7181738100,15740,15740,15740,15740,0
|
|
20231215,173600,7181738100,15740,15740,15740,15740,0
|
|
20231215,173500,7181738100,15740,15740,15740,15740,0
|
|
20231215,173400,7181738100,15740,15740,15740,15740,0
|
|
20231215,173300,7181738100,15740,15740,15740,15740,0
|
|
20231215,173200,7181738100,15740,15740,15740,15740,0
|
|
20231215,173100,7181738100,15740,15740,15740,15740,0
|
|
20231215,173000,7181738100,15740,15740,15740,15740,0
|
|
20231215,172900,7181738100,15740,15740,15740,15740,0
|
|
20231215,172800,7181738100,15740,15740,15740,15740,0
|
|
20231215,172700,7181738100,15740,15740,15740,15740,0
|
|
20231215,172600,7181738100,15740,15740,15740,15740,0
|
|
20231215,172500,7181738100,15740,15740,15740,15740,0
|
|
20231215,172400,7181738100,15740,15740,15740,15740,0
|
|
20231215,172300,7181738100,15740,15740,15740,15740,0
|
|
20231215,172200,7181738100,15740,15740,15740,15740,0
|
|
20231215,172100,7181738100,15740,15740,15740,15740,0
|
|
20231215,172000,7181738100,15740,15740,15740,15740,0
|
|
20231215,171900,7181738100,15740,15740,15740,15740,0
|
|
20231215,171800,7181738100,15740,15740,15740,15740,0
|
|
20231215,171700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,171600,7181738100,15740,15740,15740,15740,0
|
|
20231215,171500,7181738100,15740,15740,15740,15740,0
|
|
20231215,171400,7181738100,15740,15740,15740,15740,0
|
|
20231215,171300,7181738100,15740,15740,15740,15740,0
|
|
20231215,171200,7181738100,15740,15740,15740,15740,0
|
|
20231215,171100,7181738100,15740,15740,15740,15740,0
|
|
20231215,171000,7181738100,15740,15740,15740,15740,0
|
|
20231215,170900,7181738100,15740,15740,15740,15740,0
|
|
20231215,170800,7181738100,15740,15740,15740,15740,0
|
|
20231215,170700,7181738100,15740,15740,15740,15740,0
|
|
20231215,170600,7181738100,15740,15740,15740,15740,0
|
|
20231215,170500,7181738100,15740,15740,15740,15740,0
|
|
20231215,170400,7181738100,15740,15740,15740,15740,0
|
|
20231215,170300,7181738100,15740,15740,15740,15740,0
|
|
20231215,170200,7181738100,15740,15740,15740,15740,0
|
|
20231215,170100,7181738100,15740,15740,15740,15740,0
|
|
20231215,170000,7181738100,15740,15740,15740,15740,0
|
|
20231215,165900,7181738100,15740,15740,15740,15740,0
|
|
20231215,165800,7181738100,15740,15740,15740,15740,0
|
|
20231215,165700,7181738100,15740,15740,15740,15740,0
|
|
20231215,165600,7181738100,15740,15740,15740,15740,0
|
|
20231215,165500,7181738100,15740,15740,15740,15740,0
|
|
20231215,165400,7181738100,15740,15740,15740,15740,0
|
|
20231215,165300,7181738100,15740,15740,15740,15740,0
|
|
20231215,165200,7181738100,15740,15740,15740,15740,0
|
|
20231215,165100,7181738100,15740,15740,15740,15740,0
|
|
20231215,165000,7181738100,15740,15740,15740,15740,0
|
|
20231215,164900,7181738100,15740,15740,15740,15740,0
|
|
20231215,164800,7181738100,15740,15740,15740,15740,0
|
|
20231215,164700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,164600,7181738100,15740,15740,15740,15740,0
|
|
20231215,164500,7181738100,15740,15740,15740,15740,0
|
|
20231215,164400,7181738100,15740,15740,15740,15740,0
|
|
20231215,164300,7181738100,15740,15740,15740,15740,0
|
|
20231215,164200,7181738100,15740,15740,15740,15740,0
|
|
20231215,164100,7181738100,15740,15740,15740,15740,0
|
|
20231215,164000,7181738100,15740,15740,15740,15740,0
|
|
20231215,163900,7181738100,15740,15740,15740,15740,0
|
|
20231215,163800,7181738100,15740,15740,15740,15740,0
|
|
20231215,163700,7181738100,15740,15740,15740,15740,0
|
|
20231215,163600,7181738100,15740,15740,15740,15740,0
|
|
20231215,163500,7181738100,15740,15740,15740,15740,0
|
|
20231215,163400,7181738100,15740,15740,15740,15740,0
|
|
20231215,163300,7181738100,15740,15740,15740,15740,0
|
|
20231215,163200,7181738100,15740,15740,15740,15740,0
|
|
20231215,163100,7181738100,15740,15740,15740,15740,0
|
|
20231215,163000,7181738100,15740,15740,15740,15740,0
|
|
20231215,162900,7181738100,15740,15740,15740,15740,0
|
|
20231215,162800,7181738100,15740,15740,15740,15740,0
|
|
20231215,162700,7181738100,15740,15740,15740,15740,0
|
|
20231215,162600,7181738100,15740,15740,15740,15740,0
|
|
20231215,162500,7181738100,15740,15740,15740,15740,0
|
|
20231215,162400,7181738100,15740,15740,15740,15740,0
|
|
20231215,162300,7181738100,15740,15740,15740,15740,0
|
|
20231215,162200,7181738100,15740,15740,15740,15740,0
|
|
20231215,162100,7181738100,15740,15740,15740,15740,0
|
|
20231215,162000,7181738100,15740,15740,15740,15740,0
|
|
20231215,161900,7181738100,15740,15740,15740,15740,0
|
|
20231215,161800,7181738100,15740,15740,15740,15740,0
|
|
20231215,161700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,161600,7181738100,15740,15740,15740,15740,0
|
|
20231215,161500,7181738100,15740,15740,15740,15740,0
|
|
20231215,161400,7181738100,15740,15740,15740,15740,0
|
|
20231215,161300,7181738100,15740,15740,15740,15740,0
|
|
20231215,161200,7181738100,15740,15740,15740,15740,0
|
|
20231215,161100,7181738100,15740,15740,15740,15740,0
|
|
20231215,161000,7181738100,15740,15740,15740,15740,0
|
|
20231215,160900,7181738100,15740,15740,15740,15740,0
|
|
20231215,160800,7181738100,15740,15740,15740,15740,0
|
|
20231215,160700,7181738100,15740,15740,15740,15740,0
|
|
20231215,160600,7181738100,15740,15740,15740,15740,0
|
|
20231215,160500,7181738100,15740,15740,15740,15740,0
|
|
20231215,160400,7181738100,15740,15740,15740,15740,0
|
|
20231215,160300,7181738100,15740,15740,15740,15740,0
|
|
20231215,160200,7181738100,15740,15740,15740,15740,0
|
|
20231215,160100,7181738100,15740,15740,15740,15740,0
|
|
20231215,160000,7181738100,15740,15740,15740,15740,0
|
|
20231215,155900,7181738100,15740,15740,15740,15740,0
|
|
20231215,155800,7181738100,15740,15740,15740,15740,0
|
|
20231215,155700,7181738100,15740,15740,15740,15740,0
|
|
20231215,155600,7181738100,15740,15740,15740,15740,0
|
|
20231215,155500,7181738100,15740,15740,15740,15740,0
|
|
20231215,155400,7181738100,15740,15740,15740,15740,0
|
|
20231215,155300,7181738100,15740,15740,15740,15740,0
|
|
20231215,155200,7181738100,15740,15740,15740,15740,0
|
|
20231215,155100,7181738100,15740,15740,15740,15740,0
|
|
20231215,155000,7181738100,15740,15740,15740,15740,0
|
|
20231215,154900,7181738100,15740,15740,15740,15740,0
|
|
20231215,154800,7181738100,15740,15740,15740,15740,0
|
|
20231215,154700,7181738100,15740,15740,15740,15740,67324
|
|
20231215,154600,7181738100,15740,15740,15740,15740,0
|
|
20231215,154500,7181738100,15740,15740,15740,15740,0
|
|
20231215,154400,7181738100,15740,15740,15740,15740,0
|
|
20231215,154300,7181738100,15740,15740,15740,15740,0
|
|
20231215,154200,7181738100,15740,15740,15740,15740,0
|
|
20231215,154100,7181738100,15740,15740,15740,15740,0
|
|
20231215,154000,7181738100,15740,15740,15740,15740,0
|
|
20231215,153900,7181738100,15740,15740,15740,15740,0
|
|
20231215,153800,7181738100,15740,15740,15740,15740,0
|
|
20231215,153700,7181738100,15740,15740,15740,15740,0
|
|
20231215,153600,7181738100,15740,15740,15740,15740,0
|
|
20231215,153500,7181738100,15740,15740,15740,15740,0
|
|
20231215,153400,7181738100,15740,15740,15740,15740,0
|
|
20231215,153300,7181738100,15740,15740,15740,15740,0
|
|
20231215,153200,7181738100,15740,15740,15740,15740,0
|
|
20231215,153100,7181738100,15740,15740,15740,15740,0
|
|
20231215,153000,7181738100,15740,15740,15740,15740,67324
|
|
20231215,152900,6122058340,15700,15700,15700,15700,0
|
|
20231215,152800,6122058340,15700,15700,15700,15700,0
|
|
20231215,152700,6122058340,15700,15700,15700,15700,0
|
|
20231215,152600,6122058340,15700,15700,15700,15700,0
|
|
20231215,152500,6122058340,15700,15700,15700,15700,0
|
|
20231215,152400,6122058340,15700,15700,15700,15700,0
|
|
20231215,152300,6122058340,15700,15700,15700,15700,0
|
|
20231215,152200,6122058340,15700,15700,15700,15700,0
|
|
20231215,152100,6122058340,15700,15700,15700,15700,0
|
|
20231215,152000,6122058340,15700,15700,15700,15700,0
|
|
20231215,151900,6122058340,15700,15720,15720,15690,6251
|
|
20231215,151800,6023907910,15710,15720,15720,15710,2881
|
|
20231215,151700,5978626920,15710,15710,15720,15710,1690
|
|
20231215,151600,5952069310,15710,15740,15750,15710,4779
|
|
20231215,151500,5876932740,15740,15740,15750,15740,997
|
|
20231215,151400,5861239080,15740,15730,15750,15730,1257
|
|
20231215,151300,5841452310,15730,15740,15750,15730,1883
|
|
20231215,151200,5811812930,15740,15740,15750,15740,1608
|
|
20231215,151100,5786498860,15740,15750,15770,15740,1573
|
|
20231215,151000,5761712520,15750,15760,15770,15750,971
|
|
20231215,150900,5746407500,15760,15770,15770,15750,764
|
|
20231215,150800,5734366380,15770,15730,15770,15730,888
|
|
20231215,150700,5720372750,15730,15730,15760,15730,532
|
|
20231215,150600,5711991160,15760,15760,15770,15730,1941
|
|
20231215,150500,5681426770,15760,15740,15770,15730,947
|
|
20231215,150400,5666510870,15740,15790,15790,15730,5608
|
|
20231215,150300,5578121100,15790,15780,15790,15780,1470
|
|
20231215,150200,5554910950,15790,15790,15790,15780,945
|
|
20231215,150100,5539990040,15790,15780,15790,15780,1116
|
|
20231215,150000,5522371840,15790,15790,15790,15780,766
|
|
20231215,145900,5510277910,15790,15780,15790,15770,1230
|
|
20231215,145800,5490869670,15770,15770,15770,15770,1069
|
|
20231215,145700,5474011540,15760,15770,15770,15760,260
|
|
20231215,145600,5469911680,15770,15760,15770,15760,280
|
|
20231215,145500,5465496090,15770,15760,15770,15760,308
|
|
20231215,145400,5460641810,15760,15760,15760,15750,258
|
|
20231215,145300,5456576850,15760,15760,15760,15750,238
|
|
20231215,145200,5452825980,15760,15760,15760,15750,430
|
|
20231215,145100,5446050130,15760,15750,15760,15750,561
|
|
20231215,145000,5437213210,15750,15750,15750,15750,235
|
|
20231215,144900,5433511960,15750,15740,15750,15730,284
|
|
20231215,144800,5429040800,15740,15730,15740,15730,506
|
|
20231215,144700,5421078840,15740,15730,15740,15730,440
|
|
20231215,144600,5414153820,15730,15740,15740,15730,355
|
|
20231215,144500,5408567570,15730,15740,15740,15730,785
|
|
20231215,144400,5396218910,15740,15730,15740,15730,406
|
|
20231215,144300,5389829820,15740,15730,15740,15730,540
|
|
20231215,144200,5381331980,15730,15750,15750,15730,703
|
|
20231215,144100,5370266490,15750,15750,15750,15740,566
|
|
20231215,144000,5361355370,15740,15760,15760,15740,1127
|
|
20231215,143900,5343605860,15760,15750,15760,15740,1354
|
|
20231215,143800,5322288110,15750,15760,15760,15750,447
|
|
20231215,143700,5315245890,15760,15740,15760,15740,819
|
|
20231215,143600,5302347260,15750,15730,15750,15730,506
|
|
20231215,143500,5294383350,15740,15740,15740,15730,1295
|
|
20231215,143400,5274002900,15740,15740,15750,15740,440
|
|
20231215,143300,5267075720,15750,15740,15750,15730,363
|
|
20231215,143200,5261361900,15740,15730,15740,15730,473
|
|
20231215,143100,5253921230,15730,15720,15730,15720,625
|
|
20231215,143000,5244091390,15720,15720,15730,15720,499
|
|
20231215,142900,5236245160,15720,15730,15740,15720,1035
|
|
20231215,142800,5219964100,15740,15740,15740,15730,211
|
|
20231215,142700,5216644160,15740,15730,15740,15730,203
|
|
20231215,142600,5213448980,15740,15730,15740,15730,373
|
|
20231215,142500,5207581180,15730,15740,15740,15730,486
|
|
20231215,142400,5199936040,15730,15720,15730,15720,5361
|
|
20231215,142300,5115610620,15720,15740,15740,15720,7313
|
|
20231215,142200,5000572850,15750,15750,15750,15740,177
|
|
20231215,142100,4997785460,15740,15760,15760,15740,616
|
|
20231215,142000,4988082420,15760,15770,15770,15750,167
|
|
20231215,141900,4985450050,15770,15760,15770,15740,2355
|
|
20231215,141800,4948324740,15760,15760,15760,15760,182
|
|
20231215,141700,4945456420,15760,15760,15770,15740,2806
|
|
20231215,141600,4901260360,15760,15770,15770,15760,478
|
|
20231215,141500,4893724920,15770,15760,15770,15750,202
|
|
20231215,141400,4890540620,15770,15760,15770,15760,363
|
|
20231215,141300,4884818910,15770,15770,15770,15740,434
|
|
20231215,141200,4877981290,15770,15750,15770,15740,1053
|
|
20231215,141100,4861395180,15760,15760,15770,15760,406
|
|
20231215,141000,4854994920,15760,15730,15770,15730,597
|
|
20231215,140900,4845586690,15730,15740,15750,15720,1140
|
|
20231215,140800,4827648010,15740,15740,15740,15730,46
|
|
20231215,140700,4826924240,15730,15760,15760,15730,959
|
|
20231215,140600,4811825950,15760,15750,15760,15750,231
|
|
20231215,140500,4808185410,15760,15750,15760,15750,414
|
|
20231215,140400,4801662080,15760,15760,15760,15760,120
|
|
20231215,140300,4799770880,15750,15770,15770,15750,945
|
|
20231215,140200,4784881750,15760,15760,15770,15750,74
|
|
20231215,140100,4783715350,15760,15760,15760,15750,110
|
|
20231215,140000,4781981760,15760,15770,15770,15760,679
|
|
20231215,135900,4771279340,15760,15760,15770,15760,940
|
|
20231215,135800,4756463830,15760,15760,15770,15750,1152
|
|
20231215,135700,4738300710,15770,15750,15770,15750,1281
|
|
20231215,135600,4718120380,15750,15740,15750,15740,934
|
|
20231215,135500,4703409930,15740,15740,15750,15740,808
|
|
20231215,135400,4690691900,15740,15730,15740,15730,686
|
|
20231215,135300,4679894280,15730,15730,15750,15730,3667
|
|
20231215,135200,4622202130,15730,15720,15730,15720,102
|
|
20231215,135100,4620598440,15730,15730,15730,15720,191
|
|
20231215,135000,4617595320,15730,15720,15730,15720,56
|
|
20231215,134900,4616714550,15730,15730,15730,15720,33
|
|
20231215,134800,4616195470,15730,15730,15730,15720,447
|
|
20231215,134700,4609164380,15730,15700,15730,15700,10870
|
|
20231215,134600,4438484450,15700,15720,15730,15700,7694
|
|
20231215,134500,4317665150,15720,15720,15730,15710,123
|
|
20231215,134400,4315731420,15730,15720,15730,15710,326
|
|
20231215,134300,4310606700,15720,15720,15730,15720,387
|
|
20231215,134200,4304520900,15720,15720,15720,15710,115
|
|
20231215,134100,4302713650,15710,15730,15730,15710,3680
|
|
20231215,134000,4244867240,15730,15760,15760,15720,6293
|
|
20231215,133900,4145844680,15740,15750,15760,15740,359
|
|
20231215,133800,4140190460,15750,15750,15750,15750,1081
|
|
20231215,133700,4123164710,15750,15740,15750,15740,136
|
|
20231215,133600,4121023970,15750,15740,15750,15740,1378
|
|
20231215,133500,4099320540,15750,15750,15750,15750,137
|
|
20231215,133400,4097162790,15750,15750,15750,15740,253
|
|
20231215,133300,4093178470,15750,15740,15750,15740,169
|
|
20231215,133200,4090517700,15740,15740,15750,15740,348
|
|
20231215,133100,4085037270,15750,15740,15750,15740,455
|
|
20231215,133000,4077875060,15740,15740,15750,15730,1810
|
|
20231215,132900,4049387960,15740,15740,15740,15730,126
|
|
20231215,132800,4047404830,15730,15730,15740,15730,11
|
|
20231215,132700,4047231770,15740,15740,15740,15740,287
|
|
20231215,132600,4042714390,15740,15740,15740,15740,7
|
|
20231215,132500,4042604210,15740,15740,15750,15740,221
|
|
20231215,132400,4039125500,15740,15740,15740,15740,453
|
|
20231215,132300,4031995280,15740,15730,15740,15730,108
|
|
20231215,132200,4030296370,15740,15730,15750,15730,929
|
|
20231215,132100,4015680550,15730,15720,15740,15720,1005
|
|
20231215,132000,3999880890,15720,15730,15730,15720,650
|
|
20231215,131900,3989658810,15730,15730,15730,15730,196
|
|
20231215,131800,3986575730,15730,15750,15750,15730,1118
|
|
20231215,131700,3968987740,15750,15740,15750,15740,838
|
|
20231215,131600,3955797610,15740,15740,15740,15730,171
|
|
20231215,131500,3953106180,15730,15740,15740,15730,150
|
|
20231215,131400,3950746120,15730,15740,15740,15730,1575
|
|
20231215,131300,3925971340,15740,15750,15750,15730,1589
|
|
20231215,131200,3900960470,15740,15740,15750,15740,52
|
|
20231215,131100,3900141570,15750,15750,15750,15750,483
|
|
20231215,131000,3892534320,15760,15750,15760,15750,1413
|
|
20231215,130900,3870279560,15750,15760,15760,15750,61
|
|
20231215,130800,3869318220,15760,15760,15760,15750,494
|
|
20231215,130700,3861536180,15760,15750,15760,15750,143
|
|
20231215,130600,3859282530,15750,15760,15760,15750,154
|
|
20231215,130500,3856856400,15760,15750,15760,15750,1459
|
|
20231215,130400,3833874800,15760,15760,15760,15750,643
|
|
20231215,130300,3823746140,15750,15760,15760,15750,1054
|
|
20231215,130200,3807145120,15760,15770,15770,15760,524
|
|
20231215,130100,3798885920,15760,15770,15770,15760,193
|
|
20231215,130000,3795842330,15760,15760,15770,15760,123
|
|
20231215,125900,3793902660,15760,15760,15770,15750,1819
|
|
20231215,125800,3765233900,15760,15750,15760,15750,171
|
|
20231215,125700,3762538960,15760,15760,15760,15750,145
|
|
20231215,125600,3760253780,15760,15770,15770,15760,171
|
|
20231215,125500,3757558300,15760,15750,15770,15750,1086
|
|
20231215,125400,3740452790,15760,15770,15780,15750,1503
|
|
20231215,125300,3716761140,15780,15770,15780,15770,391
|
|
20231215,125200,3710594570,15770,15780,15780,15760,332
|
|
20231215,125100,3705357780,15780,15770,15780,15760,311
|
|
20231215,125000,3700453950,15770,15780,15780,15770,560
|
|
20231215,124900,3691618660,15760,15770,15780,15760,177
|
|
20231215,124800,3688826870,15770,15750,15770,15750,127
|
|
20231215,124700,3686824140,15770,15760,15770,15750,1552
|
|
20231215,124600,3662378460,15760,15760,15780,15760,437
|
|
20231215,124500,3655489410,15760,15770,15780,15760,1325
|
|
20231215,124400,3634602440,15770,15760,15780,15760,95
|
|
20231215,124300,3633103780,15780,15770,15780,15760,437
|
|
20231215,124200,3626213120,15760,15760,15770,15750,327
|
|
20231215,124100,3621059110,15760,15760,15760,15750,80
|
|
20231215,124000,3619798330,15760,15760,15760,15750,456
|
|
20231215,123900,3612614270,15750,15750,15760,15750,328
|
|
20231215,123800,3607447750,15750,15750,15760,15750,140
|
|
20231215,123700,3605242560,15750,15760,15760,15750,242
|
|
20231215,123600,3601431050,15750,15750,15760,15750,2667
|
|
20231215,123500,3559425690,15760,15770,15770,15760,482
|
|
20231215,123400,3551829150,15760,15750,15760,15740,370
|
|
20231215,123300,3546002230,15750,15740,15750,15740,670
|
|
20231215,123200,3535451740,15750,15770,15770,15750,617
|
|
20231215,123100,3525732040,15770,15750,15770,15750,321
|
|
20231215,123000,3520675570,15740,15780,15790,15740,6358
|
|
20231215,122900,3420518080,15750,15780,15780,15750,10086
|
|
20231215,122800,3261606200,15780,15780,15790,15780,303
|
|
20231215,122700,3256824560,15780,15800,15800,15780,1106
|
|
20231215,122600,3239366540,15800,15830,15830,15800,2789
|
|
20231215,122500,3195277650,15840,15820,15840,15820,92
|
|
20231215,122400,3193820560,15820,15820,15830,15820,137
|
|
20231215,122300,3191651920,15820,15810,15840,15810,1106
|
|
20231215,122200,3174160320,15820,15830,15830,15820,1783
|
|
20231215,122100,3145952750,15840,15820,15840,15820,75
|
|
20231215,122000,3144765260,15830,15840,15840,15830,366
|
|
20231215,121900,3138971220,15840,15840,15840,15830,106
|
|
20231215,121800,3137292360,15840,15840,15850,15840,229
|
|
20231215,121700,3133664830,15840,15840,15850,15840,40
|
|
20231215,121600,3133030870,15840,15840,15840,15840,240
|
|
20231215,121500,3129229270,15840,15850,15850,15840,65
|
|
20231215,121400,3128199170,15850,15830,15850,15830,39
|
|
20231215,121300,3127581060,15820,15840,15840,15820,1046
|
|
20231215,121200,3111030230,15840,15840,15840,15830,191
|
|
20231215,121100,3108004800,15850,15830,15850,15830,180
|
|
20231215,121000,3105153350,15830,15840,15840,15830,216
|
|
20231215,120900,3101733350,15840,15850,15860,15830,451
|
|
20231215,120800,3094588330,15840,15850,15850,15840,555
|
|
20231215,120700,3085795980,15840,15840,15840,15830,218
|
|
20231215,120600,3082342870,15840,15840,15840,15830,114
|
|
20231215,120500,3080537410,15840,15840,15840,15830,52
|
|
20231215,120400,3079713780,15840,15840,15840,15820,76
|
|
20231215,120300,3078509960,15820,15850,15850,15820,1617
|
|
20231215,120200,3052899970,15850,15850,15850,15850,191
|
|
20231215,120100,3049872620,15840,15850,15850,15840,76
|
|
20231215,120000,3048668040,15850,15850,15850,15840,98
|
|
20231215,115900,3047114750,15840,15830,15850,15830,48
|
|
20231215,115800,3046354170,15850,15860,15870,15850,179
|
|
20231215,115700,3043515150,15860,15860,15860,15840,42
|
|
20231215,115600,3042849050,15830,15830,15860,15830,2339
|
|
20231215,115500,3005761860,15830,15840,15860,15830,1038
|
|
20231215,115400,2989312980,15850,15840,15850,15840,557
|
|
20231215,115300,2980489560,15850,15850,15850,15840,103
|
|
20231215,115200,2978857080,15840,15840,15840,15840,378
|
|
20231215,115100,2972869560,15850,15840,15850,15830,189
|
|
20231215,115000,2969875650,15840,15850,15850,15820,222
|
|
20231215,114900,2966360080,15850,15860,15860,15830,1577
|
|
20231215,114800,2941380440,15850,15840,15850,15830,1256
|
|
20231215,114700,2921482800,15830,15830,15840,15830,74
|
|
20231215,114600,2920310900,15830,15840,15840,15830,145
|
|
20231215,114500,2918014850,15850,15850,15850,15830,326
|
|
20231215,114400,2912852080,15850,15830,15850,15830,152
|
|
20231215,114300,2910444300,15830,15860,15860,15830,243
|
|
20231215,114200,2906593910,15850,15850,15860,15850,45
|
|
20231215,114100,2905880280,15860,15850,15860,15850,322
|
|
20231215,114000,2900775800,15850,15850,15850,15840,96
|
|
20231215,113900,2899254220,15850,15860,15860,15850,307
|
|
20231215,113800,2894387960,15860,15860,15860,15860,59
|
|
20231215,113700,2893452220,15850,15850,15850,15840,187
|
|
20231215,113600,2890488580,15850,15840,15850,15830,233
|
|
20231215,113500,2886798380,15850,15850,15850,15830,356
|
|
20231215,113400,2881157780,15860,15840,15870,15840,41
|
|
20231215,113300,2880507300,15820,15860,15860,15820,1149
|
|
20231215,113200,2862323110,15860,15870,15880,15840,2037
|
|
20231215,113100,2830022760,15870,15860,15870,15850,1289
|
|
20231215,113000,2809580960,15860,15850,15860,15850,264
|
|
20231215,112900,2805396090,15860,15850,15860,15850,38
|
|
20231215,112800,2804793440,15850,15850,15860,15850,701
|
|
20231215,112700,2793682160,15850,15860,15860,15840,952
|
|
20231215,112600,2778592430,15860,15860,15860,15850,56
|
|
20231215,112500,2777704380,15860,15850,15860,15850,522
|
|
20231215,112400,2769430000,15850,15840,15850,15840,604
|
|
20231215,112300,2759857030,15850,15850,15850,15840,296
|
|
20231215,112200,2755166520,15840,15850,15850,15840,1162
|
|
20231215,112100,2736759720,15850,15840,15850,15840,290
|
|
20231215,112000,2732163250,15850,15860,15860,15840,2741
|
|
20231215,111900,2688732460,15850,15850,15860,15850,75
|
|
20231215,111800,2687543000,15850,15880,15880,15850,1010
|
|
20231215,111700,2671519670,15870,15880,15880,15870,355
|
|
20231215,111600,2665885080,15870,15880,15880,15870,126
|
|
20231215,111500,2663884230,15890,15870,15890,15870,503
|
|
20231215,111400,2655896060,15880,15890,15890,15880,1435
|
|
20231215,111300,2633107910,15880,15880,15890,15880,563
|
|
20231215,111200,2624166920,15900,15910,15910,15880,4192
|
|
20231215,111100,2557524320,15910,15900,15910,15900,394
|
|
20231215,111000,2551258250,15910,15910,15910,15900,491
|
|
20231215,110900,2543447250,15910,15920,15920,15910,245
|
|
20231215,110800,2539547860,15910,15920,15920,15910,149
|
|
20231215,110700,2537175790,15910,15920,15920,15910,2135
|
|
20231215,110600,2503207280,15920,15930,15940,15920,1406
|
|
20231215,110500,2480813130,15940,15940,15950,15930,314
|
|
20231215,110400,2475807780,15930,15930,15950,15930,114
|
|
20231215,110300,2473990840,15930,15930,15950,15930,760
|
|
20231215,110200,2461875290,15930,15940,15940,15930,576
|
|
20231215,110100,2452695810,15940,15930,15940,15930,1024
|
|
20231215,110000,2436378140,15930,15930,15930,15920,462
|
|
20231215,105900,2429022860,15930,15930,15940,15920,291
|
|
20231215,105800,2424385420,15930,15930,15940,15930,49
|
|
20231215,105700,2423604470,15940,15940,15950,15920,108
|
|
20231215,105600,2421882450,15930,15920,15940,15920,326
|
|
20231215,105500,2416687620,15920,15920,15920,15920,1131
|
|
20231215,105400,2398682100,15920,15920,15940,15920,103
|
|
20231215,105300,2397041110,15920,15930,15940,15920,185
|
|
20231215,105200,2394093460,15930,15940,15940,15920,390
|
|
20231215,105100,2387882510,15940,15930,15940,15930,192
|
|
20231215,105000,2384822940,15940,15940,15960,15930,2465
|
|
20231215,104900,2345530140,15940,15950,15960,15940,52
|
|
20231215,104800,2344700590,15950,15950,15950,15940,565
|
|
20231215,104700,2335689250,15950,15940,15950,15940,176
|
|
20231215,104600,2332882860,15940,15940,15950,15940,512
|
|
20231215,104500,2324718760,15950,15950,15950,15940,85
|
|
20231215,104400,2323363210,15940,15940,15950,15940,48
|
|
20231215,104300,2322597710,15950,15930,15950,15930,47
|
|
20231215,104200,2321848290,15930,15930,15960,15930,831
|
|
20231215,104100,2308596820,15930,15940,15940,15930,529
|
|
20231215,104000,2300167320,15940,15920,15940,15920,280
|
|
20231215,103900,2295707860,15940,15940,15940,15910,749
|
|
20231215,103800,2283783960,15940,15930,15940,15930,85
|
|
20231215,103700,2282429390,15920,15930,15940,15920,694
|
|
20231215,103600,2271377730,15930,15930,15940,15930,369
|
|
20231215,103500,2265498610,15930,15940,15950,15930,1846
|
|
20231215,103400,2236076780,15950,15950,15950,15940,564
|
|
20231215,103300,2227085020,15940,15940,15950,15940,619
|
|
20231215,103200,2217217410,15950,15940,15950,15940,702
|
|
20231215,103100,2206020940,15940,15950,15950,15940,508
|
|
20231215,103000,2197921610,15950,15950,15950,15940,128
|
|
20231215,102900,2195880350,15940,15950,15950,15940,414
|
|
20231215,102800,2189280210,15940,15950,15950,15940,195
|
|
20231215,102700,2186170070,15950,15940,15960,15940,544
|
|
20231215,102600,2177492920,15950,15940,15950,15940,156
|
|
20231215,102500,2175005150,15950,15940,15950,15940,446
|
|
20231215,102400,2167895560,15940,15940,15960,15940,90
|
|
20231215,102300,2166459800,15940,15940,15960,15940,1295
|
|
20231215,102200,2145803990,15950,15940,15950,15940,281
|
|
20231215,102100,2141323140,15940,15950,15950,15930,736
|
|
20231215,102000,2129593550,15940,15930,15960,15920,1371
|
|
20231215,101900,2107739570,15930,15930,15950,15930,1271
|
|
20231215,101800,2087486780,15930,15930,15930,15930,109
|
|
20231215,101700,2085750410,15940,15930,15940,15930,88
|
|
20231215,101600,2084348270,15960,15950,15970,15930,2955
|
|
20231215,101500,2037248410,15950,15930,15950,15930,681
|
|
20231215,101400,2026388970,15930,15950,15950,15930,540
|
|
20231215,101300,2017779190,15950,15940,15950,15940,2183
|
|
20231215,101200,1982966140,15940,15950,15960,15940,868
|
|
20231215,101100,1969122030,15950,15950,15950,15940,477
|
|
20231215,101000,1961514670,15940,15940,15950,15940,191
|
|
20231215,100900,1958469360,15940,15940,15940,15940,78
|
|
20231215,100800,1957226040,15940,15960,15970,15940,1170
|
|
20231215,100700,1938560280,15970,15980,15980,15970,1206
|
|
20231215,100600,1919300250,15970,15990,15990,15970,977
|
|
20231215,100500,1903687670,15990,15990,15990,15980,769
|
|
20231215,100400,1891394580,15980,15980,15990,15980,234
|
|
20231215,100300,1887653520,15990,16010,16010,15990,1830
|
|
20231215,100200,1858368220,16010,16010,16020,16010,117
|
|
20231215,100100,1856494310,16010,16020,16020,16010,128
|
|
20231215,100000,1854444530,16010,16030,16040,16010,2715
|
|
20231215,095900,1810930110,16030,16030,16030,16020,654
|
|
20231215,095800,1800448970,16020,16020,16030,16020,403
|
|
20231215,095700,1793992510,16020,16010,16020,16000,4455
|
|
20231215,095600,1722681260,16010,15980,16010,15980,10425
|
|
20231215,095500,1555934090,15980,15980,15990,15980,367
|
|
20231215,095400,1550069290,15980,15980,15990,15980,1060
|
|
20231215,095300,1533130380,15980,15990,15990,15980,468
|
|
20231215,095200,1525649540,15990,15980,15990,15980,193
|
|
20231215,095100,1522565300,15970,15980,15980,15970,35
|
|
20231215,095000,1522006310,15980,15990,15990,15980,1678
|
|
20231215,094900,1495181720,15990,15970,15990,15960,6737
|
|
20231215,094800,1387501210,15970,15960,15970,15960,271
|
|
20231215,094700,1383175740,15960,15970,15980,15960,1604
|
|
20231215,094600,1357552010,15980,15980,15990,15970,2409
|
|
20231215,094500,1319043190,15980,15980,15990,15970,1586
|
|
20231215,094400,1293697980,15980,15950,15980,15950,2322
|
|
20231215,094300,1256619690,15960,15960,15960,15950,330
|
|
20231215,094200,1251355240,15960,15960,15970,15960,586
|
|
20231215,094100,1241998020,15970,15940,15970,15940,4285
|
|
20231215,094000,1173641710,15940,15940,15940,15940,237
|
|
20231215,093900,1169863930,15940,15930,15940,15930,538
|
|
20231215,093800,1161288860,15930,15930,15940,15930,339
|
|
20231215,093700,1155887260,15930,15940,15940,15930,402
|
|
20231215,093600,1149482530,15940,15930,15940,15930,2867
|
|
20231215,093500,1103797550,15930,15940,15950,15930,3051
|
|
20231215,093400,1055149110,15930,15930,15940,15930,2758
|
|
20231215,093300,1011188680,15930,15930,15940,15920,1877
|
|
20231215,093200,981297740,15930,15860,15930,15860,10421
|
|
20231215,093100,815873940,15860,15850,15860,15850,815
|
|
20231215,093000,802955500,15850,15860,15870,15850,3740
|
|
20231215,092900,743611640,15860,15850,15860,15850,770
|
|
20231215,092800,731407060,15850,15850,15860,15850,1622
|
|
20231215,092700,705693170,15850,15840,15850,15840,54
|
|
20231215,092600,704837800,15840,15840,15840,15810,402
|
|
20231215,092500,698471440,15840,15850,15850,15840,4642
|
|
20231215,092400,624937110,15840,15840,15850,15840,7655
|
|
20231215,092300,503670350,15840,15830,15840,15810,585
|
|
20231215,092200,494409640,15830,15810,15830,15810,879
|
|
20231215,092100,480505680,15810,15810,15810,15810,2019
|
|
20231215,092000,448585290,15810,15800,15820,15800,2817
|
|
20231215,091900,404040540,15800,15810,15810,15800,614
|
|
20231215,091800,394338820,15810,15810,15810,15800,761
|
|
20231215,091700,382308090,15800,15780,15800,15780,2347
|
|
20231215,091600,345231770,15780,15770,15790,15770,224
|
|
20231215,091500,341697600,15770,15770,15770,15770,314
|
|
20231215,091400,336745820,15760,15770,15770,15760,262
|
|
20231215,091300,332616590,15760,15770,15770,15750,266
|
|
20231215,091200,328422910,15770,15770,15770,15770,551
|
|
20231215,091100,319733640,15770,15790,15790,15770,380
|
|
20231215,091000,313736300,15790,15800,15800,15790,693
|
|
20231215,090900,302790570,15810,15780,15810,15780,3599
|
|
20231215,090800,245962920,15790,15800,15800,15780,197
|
|
20231215,090700,242851950,15800,15800,15820,15780,1191
|
|
20231215,090600,224034250,15800,15820,15830,15800,1480
|
|
20231215,090500,200626120,15820,15830,15830,15800,916
|
|
20231215,090400,186137600,15820,15830,15830,15800,1154
|
|
20231215,090300,167889620,15840,15800,15840,15780,3981
|
|
20231215,090200,104988610,15800,15770,15800,15760,1632
|
|
20231215,090100,79232580,15770,15720,15770,15710,3703
|
|
20231215,090000,20931080,15720,15700,15720,15700,1333
|