629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,192500,1618576840,7490,7490,7490,7490,0
|
|
20231220,192400,1618576840,7490,7490,7490,7490,0
|
|
20231220,192300,1618576840,7490,7490,7490,7490,0
|
|
20231220,192200,1618576840,7490,7490,7490,7490,0
|
|
20231220,192100,1618576840,7490,7490,7490,7490,0
|
|
20231220,192000,1618576840,7490,7490,7490,7490,0
|
|
20231220,191900,1618576840,7490,7490,7490,7490,0
|
|
20231220,191800,1618576840,7490,7490,7490,7490,0
|
|
20231220,191700,1618576840,7490,7490,7490,7490,0
|
|
20231220,191600,1618576840,7490,7490,7490,7490,0
|
|
20231220,191500,1618576840,7490,7490,7490,7490,0
|
|
20231220,191400,1618576840,7490,7490,7490,7490,0
|
|
20231220,191300,1618576840,7490,7490,7490,7490,0
|
|
20231220,191200,1618576840,7490,7490,7490,7490,0
|
|
20231220,191100,1618576840,7490,7490,7490,7490,0
|
|
20231220,191000,1618576840,7490,7490,7490,7490,0
|
|
20231220,190900,1618576840,7490,7490,7490,7490,0
|
|
20231220,190800,1618576840,7490,7490,7490,7490,0
|
|
20231220,190700,1618576840,7490,7490,7490,7490,0
|
|
20231220,190600,1618576840,7490,7490,7490,7490,0
|
|
20231220,190500,1618576840,7490,7490,7490,7490,0
|
|
20231220,190400,1618576840,7490,7490,7490,7490,0
|
|
20231220,190300,1618576840,7490,7490,7490,7490,0
|
|
20231220,190200,1618576840,7490,7490,7490,7490,0
|
|
20231220,190100,1618576840,7490,7490,7490,7490,0
|
|
20231220,190000,1618576840,7490,7490,7490,7490,0
|
|
20231220,185900,1618576840,7490,7490,7490,7490,0
|
|
20231220,185800,1618576840,7490,7490,7490,7490,0
|
|
20231220,185700,1618576840,7490,7490,7490,7490,0
|
|
20231220,185600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,185500,1618576840,7490,7490,7490,7490,0
|
|
20231220,185400,1618576840,7490,7490,7490,7490,0
|
|
20231220,185300,1618576840,7490,7490,7490,7490,0
|
|
20231220,185200,1618576840,7490,7490,7490,7490,0
|
|
20231220,185100,1618576840,7490,7490,7490,7490,0
|
|
20231220,185000,1618576840,7490,7490,7490,7490,0
|
|
20231220,184900,1618576840,7490,7490,7490,7490,0
|
|
20231220,184800,1618576840,7490,7490,7490,7490,0
|
|
20231220,184700,1618576840,7490,7490,7490,7490,0
|
|
20231220,184600,1618576840,7490,7490,7490,7490,0
|
|
20231220,184500,1618576840,7490,7490,7490,7490,0
|
|
20231220,184400,1618576840,7490,7490,7490,7490,0
|
|
20231220,184300,1618576840,7490,7490,7490,7490,0
|
|
20231220,184200,1618576840,7490,7490,7490,7490,0
|
|
20231220,184100,1618576840,7490,7490,7490,7490,0
|
|
20231220,184000,1618576840,7490,7490,7490,7490,0
|
|
20231220,183900,1618576840,7490,7490,7490,7490,0
|
|
20231220,183800,1618576840,7490,7490,7490,7490,0
|
|
20231220,183700,1618576840,7490,7490,7490,7490,0
|
|
20231220,183600,1618576840,7490,7490,7490,7490,0
|
|
20231220,183500,1618576840,7490,7490,7490,7490,0
|
|
20231220,183400,1618576840,7490,7490,7490,7490,0
|
|
20231220,183300,1618576840,7490,7490,7490,7490,0
|
|
20231220,183200,1618576840,7490,7490,7490,7490,0
|
|
20231220,183100,1618576840,7490,7490,7490,7490,0
|
|
20231220,183000,1618576840,7490,7490,7490,7490,0
|
|
20231220,182900,1618576840,7490,7490,7490,7490,0
|
|
20231220,182800,1618576840,7490,7490,7490,7490,0
|
|
20231220,182700,1618576840,7490,7490,7490,7490,0
|
|
20231220,182600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,182500,1618576840,7490,7490,7490,7490,0
|
|
20231220,182400,1618576840,7490,7490,7490,7490,0
|
|
20231220,182300,1618576840,7490,7490,7490,7490,0
|
|
20231220,182200,1618576840,7490,7490,7490,7490,0
|
|
20231220,182100,1618576840,7490,7490,7490,7490,0
|
|
20231220,182000,1618576840,7490,7490,7490,7490,0
|
|
20231220,181900,1618576840,7490,7490,7490,7490,0
|
|
20231220,181800,1618576840,7490,7490,7490,7490,0
|
|
20231220,181700,1618576840,7490,7490,7490,7490,0
|
|
20231220,181600,1618576840,7490,7490,7490,7490,0
|
|
20231220,181500,1618576840,7490,7490,7490,7490,0
|
|
20231220,181400,1618576840,7490,7490,7490,7490,0
|
|
20231220,181300,1618576840,7490,7490,7490,7490,0
|
|
20231220,181200,1618576840,7490,7490,7490,7490,0
|
|
20231220,181100,1618576840,7490,7490,7490,7490,0
|
|
20231220,181000,1618576840,7490,7490,7490,7490,0
|
|
20231220,180900,1618576840,7490,7490,7490,7490,0
|
|
20231220,180800,1618576840,7490,7490,7490,7490,0
|
|
20231220,180700,1618576840,7490,7490,7490,7490,0
|
|
20231220,180600,1618576840,7490,7490,7490,7490,0
|
|
20231220,180500,1618576840,7490,7490,7490,7490,0
|
|
20231220,180400,1618576840,7490,7490,7490,7490,0
|
|
20231220,180300,1618576840,7490,7490,7490,7490,0
|
|
20231220,180200,1618576840,7490,7490,7490,7490,0
|
|
20231220,180100,1618576840,7490,7490,7490,7490,0
|
|
20231220,180000,1618576840,7490,7490,7490,7490,0
|
|
20231220,175900,1618576840,7490,7490,7490,7490,0
|
|
20231220,175800,1618576840,7490,7490,7490,7490,0
|
|
20231220,175700,1618576840,7490,7490,7490,7490,0
|
|
20231220,175600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,175500,1618576840,7490,7490,7490,7490,0
|
|
20231220,175400,1618576840,7490,7490,7490,7490,0
|
|
20231220,175300,1618576840,7490,7490,7490,7490,0
|
|
20231220,175200,1618576840,7490,7490,7490,7490,0
|
|
20231220,175100,1618576840,7490,7490,7490,7490,0
|
|
20231220,175000,1618576840,7490,7490,7490,7490,0
|
|
20231220,174900,1618576840,7490,7490,7490,7490,0
|
|
20231220,174800,1618576840,7490,7490,7490,7490,0
|
|
20231220,174700,1618576840,7490,7490,7490,7490,0
|
|
20231220,174600,1618576840,7490,7490,7490,7490,0
|
|
20231220,174500,1618576840,7490,7490,7490,7490,0
|
|
20231220,174400,1618576840,7490,7490,7490,7490,0
|
|
20231220,174300,1618576840,7490,7490,7490,7490,0
|
|
20231220,174200,1618576840,7490,7490,7490,7490,0
|
|
20231220,174100,1618576840,7490,7490,7490,7490,0
|
|
20231220,174000,1618576840,7490,7490,7490,7490,0
|
|
20231220,173900,1618576840,7490,7490,7490,7490,0
|
|
20231220,173800,1618576840,7490,7490,7490,7490,0
|
|
20231220,173700,1618576840,7490,7490,7490,7490,0
|
|
20231220,173600,1618576840,7490,7490,7490,7490,0
|
|
20231220,173500,1618576840,7490,7490,7490,7490,0
|
|
20231220,173400,1618576840,7490,7490,7490,7490,0
|
|
20231220,173300,1618576840,7490,7490,7490,7490,0
|
|
20231220,173200,1618576840,7490,7490,7490,7490,0
|
|
20231220,173100,1618576840,7490,7490,7490,7490,0
|
|
20231220,173000,1618576840,7490,7490,7490,7490,0
|
|
20231220,172900,1618576840,7490,7490,7490,7490,0
|
|
20231220,172800,1618576840,7490,7490,7490,7490,0
|
|
20231220,172700,1618576840,7490,7490,7490,7490,0
|
|
20231220,172600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,172500,1618576840,7490,7490,7490,7490,0
|
|
20231220,172400,1618576840,7490,7490,7490,7490,0
|
|
20231220,172300,1618576840,7490,7490,7490,7490,0
|
|
20231220,172200,1618576840,7490,7490,7490,7490,0
|
|
20231220,172100,1618576840,7490,7490,7490,7490,0
|
|
20231220,172000,1618576840,7490,7490,7490,7490,0
|
|
20231220,171900,1618576840,7490,7490,7490,7490,0
|
|
20231220,171800,1618576840,7490,7490,7490,7490,0
|
|
20231220,171700,1618576840,7490,7490,7490,7490,0
|
|
20231220,171600,1618576840,7490,7490,7490,7490,0
|
|
20231220,171500,1618576840,7490,7490,7490,7490,0
|
|
20231220,171400,1618576840,7490,7490,7490,7490,0
|
|
20231220,171300,1618576840,7490,7490,7490,7490,0
|
|
20231220,171200,1618576840,7490,7490,7490,7490,0
|
|
20231220,171100,1618576840,7490,7490,7490,7490,0
|
|
20231220,171000,1618576840,7490,7490,7490,7490,0
|
|
20231220,170900,1618576840,7490,7490,7490,7490,0
|
|
20231220,170800,1618576840,7490,7490,7490,7490,0
|
|
20231220,170700,1618576840,7490,7490,7490,7490,0
|
|
20231220,170600,1618576840,7490,7490,7490,7490,0
|
|
20231220,170500,1618576840,7490,7490,7490,7490,0
|
|
20231220,170400,1618576840,7490,7490,7490,7490,0
|
|
20231220,170300,1618576840,7490,7490,7490,7490,0
|
|
20231220,170200,1618576840,7490,7490,7490,7490,0
|
|
20231220,170100,1618576840,7490,7490,7490,7490,0
|
|
20231220,170000,1618576840,7490,7490,7490,7490,0
|
|
20231220,165900,1618576840,7490,7490,7490,7490,0
|
|
20231220,165800,1618576840,7490,7490,7490,7490,0
|
|
20231220,165700,1618576840,7490,7490,7490,7490,0
|
|
20231220,165600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,165500,1618576840,7490,7490,7490,7490,0
|
|
20231220,165400,1618576840,7490,7490,7490,7490,0
|
|
20231220,165300,1618576840,7490,7490,7490,7490,0
|
|
20231220,165200,1618576840,7490,7490,7490,7490,0
|
|
20231220,165100,1618576840,7490,7490,7490,7490,0
|
|
20231220,165000,1618576840,7490,7490,7490,7490,0
|
|
20231220,164900,1618576840,7490,7490,7490,7490,0
|
|
20231220,164800,1618576840,7490,7490,7490,7490,0
|
|
20231220,164700,1618576840,7490,7490,7490,7490,0
|
|
20231220,164600,1618576840,7490,7490,7490,7490,0
|
|
20231220,164500,1618576840,7490,7490,7490,7490,0
|
|
20231220,164400,1618576840,7490,7490,7490,7490,0
|
|
20231220,164300,1618576840,7490,7490,7490,7490,0
|
|
20231220,164200,1618576840,7490,7490,7490,7490,0
|
|
20231220,164100,1618576840,7490,7490,7490,7490,0
|
|
20231220,164000,1618576840,7490,7490,7490,7490,0
|
|
20231220,163900,1618576840,7490,7490,7490,7490,0
|
|
20231220,163800,1618576840,7490,7490,7490,7490,0
|
|
20231220,163700,1618576840,7490,7490,7490,7490,0
|
|
20231220,163600,1618576840,7490,7490,7490,7490,0
|
|
20231220,163500,1618576840,7490,7490,7490,7490,0
|
|
20231220,163400,1618576840,7490,7490,7490,7490,0
|
|
20231220,163300,1618576840,7490,7490,7490,7490,0
|
|
20231220,163200,1618576840,7490,7490,7490,7490,0
|
|
20231220,163100,1618576840,7490,7490,7490,7490,0
|
|
20231220,163000,1618576840,7490,7490,7490,7490,0
|
|
20231220,162900,1618576840,7490,7490,7490,7490,0
|
|
20231220,162800,1618576840,7490,7490,7490,7490,0
|
|
20231220,162700,1618576840,7490,7490,7490,7490,0
|
|
20231220,162600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,162500,1618576840,7490,7490,7490,7490,0
|
|
20231220,162400,1618576840,7490,7490,7490,7490,0
|
|
20231220,162300,1618576840,7490,7490,7490,7490,0
|
|
20231220,162200,1618576840,7490,7490,7490,7490,0
|
|
20231220,162100,1618576840,7490,7490,7490,7490,0
|
|
20231220,162000,1618576840,7490,7490,7490,7490,0
|
|
20231220,161900,1618576840,7490,7490,7490,7490,0
|
|
20231220,161800,1618576840,7490,7490,7490,7490,0
|
|
20231220,161700,1618576840,7490,7490,7490,7490,0
|
|
20231220,161600,1618576840,7490,7490,7490,7490,0
|
|
20231220,161500,1618576840,7490,7490,7490,7490,0
|
|
20231220,161400,1618576840,7490,7490,7490,7490,0
|
|
20231220,161300,1618576840,7490,7490,7490,7490,0
|
|
20231220,161200,1618576840,7490,7490,7490,7490,0
|
|
20231220,161100,1618576840,7490,7490,7490,7490,0
|
|
20231220,161000,1618576840,7490,7490,7490,7490,0
|
|
20231220,160900,1618576840,7490,7490,7490,7490,0
|
|
20231220,160800,1618576840,7490,7490,7490,7490,0
|
|
20231220,160700,1618576840,7490,7490,7490,7490,0
|
|
20231220,160600,1618576840,7490,7490,7490,7490,0
|
|
20231220,160500,1618576840,7490,7490,7490,7490,0
|
|
20231220,160400,1618576840,7490,7490,7490,7490,0
|
|
20231220,160300,1618576840,7490,7490,7490,7490,0
|
|
20231220,160200,1618576840,7490,7490,7490,7490,0
|
|
20231220,160100,1618576840,7490,7490,7490,7490,0
|
|
20231220,160000,1618576840,7490,7490,7490,7490,0
|
|
20231220,155900,1618576840,7490,7490,7490,7490,0
|
|
20231220,155800,1618576840,7490,7490,7490,7490,0
|
|
20231220,155700,1618576840,7490,7490,7490,7490,0
|
|
20231220,155600,1618576840,7490,7490,7490,7490,1555
|
|
20231220,155500,1618576840,7490,7490,7490,7490,0
|
|
20231220,155400,1618576840,7490,7490,7490,7490,0
|
|
20231220,155300,1618576840,7490,7490,7490,7490,0
|
|
20231220,155200,1618576840,7490,7490,7490,7490,0
|
|
20231220,155100,1618576840,7490,7490,7490,7490,0
|
|
20231220,155000,1618576840,7490,7490,7490,7490,0
|
|
20231220,154900,1618576840,7490,7490,7490,7490,0
|
|
20231220,154800,1618576840,7490,7490,7490,7490,0
|
|
20231220,154700,1618576840,7490,7490,7490,7490,0
|
|
20231220,154600,1618576840,7490,7490,7490,7490,0
|
|
20231220,154500,1618576840,7490,7490,7490,7490,0
|
|
20231220,154400,1618576840,7490,7490,7490,7490,0
|
|
20231220,154300,1618576840,7490,7490,7490,7490,0
|
|
20231220,154200,1618576840,7490,7490,7490,7490,0
|
|
20231220,154100,1618576840,7490,7490,7490,7490,0
|
|
20231220,154000,1618576840,7490,7490,7490,7490,0
|
|
20231220,153900,1618576840,7490,7490,7490,7490,0
|
|
20231220,153800,1618576840,7490,7490,7490,7490,0
|
|
20231220,153700,1618576840,7490,7490,7490,7490,0
|
|
20231220,153600,1618576840,7490,7490,7490,7490,0
|
|
20231220,153500,1618576840,7490,7490,7490,7490,0
|
|
20231220,153400,1618576840,7490,7490,7490,7490,0
|
|
20231220,153300,1618576840,7490,7490,7490,7490,0
|
|
20231220,153200,1618576840,7490,7490,7490,7490,0
|
|
20231220,153100,1618576840,7490,7490,7490,7490,0
|
|
20231220,153000,1618576840,7490,7490,7490,7490,1555
|
|
20231220,152900,1606929890,7460,7460,7460,7460,0
|
|
20231220,152800,1606929890,7460,7460,7460,7460,0
|
|
20231220,152700,1606929890,7460,7460,7460,7460,0
|
|
20231220,152600,1606929890,7460,7460,7460,7460,0
|
|
20231220,152500,1606929890,7460,7460,7460,7460,0
|
|
20231220,152400,1606929890,7460,7460,7460,7460,0
|
|
20231220,152300,1606929890,7460,7460,7460,7460,0
|
|
20231220,152200,1606929890,7460,7460,7460,7460,0
|
|
20231220,152100,1606929890,7460,7460,7460,7460,0
|
|
20231220,152000,1606929890,7460,7460,7460,7460,0
|
|
20231220,151900,1606929890,7460,7450,7460,7450,138
|
|
20231220,151800,1605900440,7450,7470,7470,7450,72
|
|
20231220,151700,1605363900,7460,7460,7460,7460,160
|
|
20231220,151600,1604170300,7460,7460,7460,7460,20
|
|
20231220,151500,1604021100,7460,7460,7460,7460,100
|
|
20231220,151400,1603275100,7460,7450,7460,7450,61
|
|
20231220,151300,1602820230,7450,7480,7480,7450,744
|
|
20231220,151200,1597264970,7480,7470,7480,7470,106
|
|
20231220,151100,1596473090,7470,7470,7470,7470,269
|
|
20231220,151000,1594463660,7470,7470,7470,7470,102
|
|
20231220,150900,1593701720,7470,7460,7470,7460,204
|
|
20231220,150800,1592178840,7480,7480,7480,7480,2
|
|
20231220,150700,1592163880,7480,7480,7480,7480,680
|
|
20231220,150600,1587077480,7460,7460,7470,7460,179
|
|
20231220,150500,1585741140,7450,7450,7450,7450,0
|
|
20231220,150400,1585741140,7450,7450,7450,7450,4213
|
|
20231220,150300,1554354290,7440,7440,7440,7440,200
|
|
20231220,150200,1552866290,7440,7440,7450,7440,391
|
|
20231220,150100,1549957240,7450,7470,7470,7450,9634
|
|
20231220,150000,1478171100,7470,7470,7470,7470,220
|
|
20231220,145900,1476527700,7470,7470,7470,7470,100
|
|
20231220,145800,1475780700,7470,7470,7470,7470,20
|
|
20231220,145700,1475631300,7470,7460,7470,7450,211
|
|
20231220,145600,1474058770,7460,7460,7460,7460,0
|
|
20231220,145500,1474058770,7460,7470,7470,7460,301
|
|
20231220,145400,1471813300,7450,7450,7460,7450,878
|
|
20231220,145300,1465264560,7450,7450,7450,7450,20
|
|
20231220,145200,1465115560,7450,7460,7460,7450,7
|
|
20231220,145100,1465063350,7460,7460,7460,7460,173
|
|
20231220,145000,1463772770,7460,7460,7460,7460,294
|
|
20231220,144900,1461579530,7460,7460,7460,7460,210
|
|
20231220,144800,1460012930,7460,7460,7460,7460,128
|
|
20231220,144700,1459058050,7460,7460,7460,7460,193
|
|
20231220,144600,1457618270,7460,7460,7460,7460,0
|
|
20231220,144500,1457618270,7460,7460,7460,7460,200
|
|
20231220,144400,1456126270,7460,7460,7460,7460,0
|
|
20231220,144300,1456126270,7460,7460,7460,7460,575
|
|
20231220,144200,1451836770,7470,7470,7480,7470,756
|
|
20231220,144100,1446188950,7470,7470,7470,7470,0
|
|
20231220,144000,1446188950,7470,7470,7470,7470,6
|
|
20231220,143900,1446144130,7480,7470,7480,7470,320
|
|
20231220,143800,1443752730,7470,7470,7470,7470,134
|
|
20231220,143700,1442751750,7460,7460,7460,7460,34
|
|
20231220,143600,1442498110,7460,7460,7460,7460,398
|
|
20231220,143500,1439529030,7460,7470,7470,7460,96
|
|
20231220,143400,1438812810,7470,7480,7480,7470,583
|
|
20231220,143300,1434457770,7470,7470,7470,7470,301
|
|
20231220,143200,1432209300,7470,7470,7470,7470,1
|
|
20231220,143100,1432201830,7480,7480,7480,7480,279
|
|
20231220,143000,1430114910,7480,7480,7480,7480,154
|
|
20231220,142900,1428962990,7480,7480,7480,7480,0
|
|
20231220,142800,1428962990,7480,7470,7480,7470,170
|
|
20231220,142700,1427692890,7470,7480,7480,7470,374
|
|
20231220,142600,1424897070,7480,7480,7480,7480,0
|
|
20231220,142500,1424897070,7480,7480,7480,7480,50
|
|
20231220,142400,1424523070,7480,7480,7480,7480,1
|
|
20231220,142300,1424515590,7470,7470,7470,7470,450
|
|
20231220,142200,1421154090,7480,7480,7480,7480,610
|
|
20231220,142100,1416591290,7490,7490,7490,7490,10
|
|
20231220,142000,1416516390,7490,7490,7490,7490,537
|
|
20231220,141900,1412494260,7490,7490,7490,7490,10
|
|
20231220,141800,1412419360,7500,7500,7500,7500,2
|
|
20231220,141700,1412404360,7500,7500,7500,7500,208
|
|
20231220,141600,1410844360,7520,7520,7520,7520,1
|
|
20231220,141500,1410836840,7500,7500,7500,7500,50
|
|
20231220,141400,1410461840,7500,7500,7500,7500,10
|
|
20231220,141300,1410386840,7500,7500,7500,7500,2
|
|
20231220,141200,1410371840,7500,7500,7500,7500,0
|
|
20231220,141100,1410371840,7500,7490,7500,7490,1505
|
|
20231220,141000,1399094570,7480,7470,7480,7470,229
|
|
20231220,140900,1397383650,7470,7470,7470,7470,5
|
|
20231220,140800,1397346300,7470,7470,7470,7470,15
|
|
20231220,140700,1397234250,7480,7480,7480,7480,50
|
|
20231220,140600,1396860250,7470,7470,7470,7470,250
|
|
20231220,140500,1394992750,7470,7470,7470,7470,1
|
|
20231220,140400,1394985280,7470,7470,7470,7470,0
|
|
20231220,140300,1394985280,7470,7470,7470,7470,0
|
|
20231220,140200,1394985280,7470,7470,7470,7470,36
|
|
20231220,140100,1394716360,7480,7490,7490,7480,422
|
|
20231220,140000,1391559290,7500,7500,7500,7500,10
|
|
20231220,135900,1391484290,7500,7500,7500,7480,1418
|
|
20231220,135800,1380857320,7500,7500,7500,7500,0
|
|
20231220,135700,1380857320,7500,7500,7500,7500,0
|
|
20231220,135600,1380857320,7500,7490,7500,7490,776
|
|
20231220,135500,1375039320,7490,7490,7490,7490,200
|
|
20231220,135400,1373541320,7480,7480,7480,7480,10
|
|
20231220,135300,1373466520,7480,7490,7490,7480,31
|
|
20231220,135200,1373234340,7490,7490,7490,7490,550
|
|
20231220,135100,1369114840,7480,7480,7480,7480,120
|
|
20231220,135000,1368217240,7480,7480,7480,7480,1
|
|
20231220,134900,1368209760,7470,7470,7470,7470,0
|
|
20231220,134800,1368209760,7470,7470,7470,7470,692
|
|
20231220,134700,1363040520,7480,7480,7480,7480,85
|
|
20231220,134600,1362404720,7480,7480,7480,7480,31
|
|
20231220,134500,1362172840,7480,7480,7480,7480,0
|
|
20231220,134400,1362172840,7480,7480,7480,7480,293
|
|
20231220,134300,1359981200,7480,7480,7480,7480,322
|
|
20231220,134200,1357572640,7490,7490,7490,7490,43
|
|
20231220,134100,1357250570,7490,7500,7500,7490,199
|
|
20231220,134000,1355759980,7490,7490,7490,7490,15
|
|
20231220,133900,1355647630,7490,7480,7490,7480,16
|
|
20231220,133800,1355527920,7490,7460,7490,7460,600
|
|
20231220,133700,1351046350,7460,7460,7460,7460,177
|
|
20231220,133600,1349725930,7460,7460,7460,7460,0
|
|
20231220,133500,1349725930,7460,7460,7460,7460,1
|
|
20231220,133400,1349718470,7460,7460,7460,7460,500
|
|
20231220,133300,1345988470,7460,7470,7470,7460,341
|
|
20231220,133200,1343441530,7470,7470,7470,7470,1
|
|
20231220,133100,1343434060,7470,7470,7470,7470,74
|
|
20231220,133000,1342881280,7470,7470,7470,7470,29
|
|
20231220,132900,1342664650,7470,7470,7470,7470,1
|
|
20231220,132800,1342657180,7460,7470,7470,7460,2500
|
|
20231220,132700,1323991980,7470,7490,7490,7470,762
|
|
20231220,132600,1318297630,7480,7480,7480,7480,58
|
|
20231220,132500,1317863790,7480,7480,7480,7480,75
|
|
20231220,132400,1317302790,7480,7480,7480,7480,2
|
|
20231220,132300,1317287830,7480,7480,7490,7480,110
|
|
20231220,132200,1316464880,7470,7470,7480,7470,450
|
|
20231220,132100,1313102880,7470,7470,7470,7470,61
|
|
20231220,132000,1312647210,7470,7470,7470,7470,0
|
|
20231220,131900,1312647210,7470,7470,7470,7470,50
|
|
20231220,131800,1312273710,7480,7480,7480,7480,33
|
|
20231220,131700,1312026870,7480,7480,7480,7480,305
|
|
20231220,131600,1309745470,7480,7490,7490,7480,420
|
|
20231220,131500,1306603380,7500,7500,7500,7500,742
|
|
20231220,131400,1301038380,7500,7500,7500,7500,0
|
|
20231220,131300,1301038380,7500,7500,7500,7500,8
|
|
20231220,131200,1300978380,7500,7500,7500,7500,180
|
|
20231220,131100,1299628380,7500,7500,7500,7500,0
|
|
20231220,131000,1299628380,7500,7510,7510,7500,157
|
|
20231220,130900,1298449450,7510,7540,7540,7510,320
|
|
20231220,130800,1296044030,7530,7550,7550,7520,481
|
|
20231220,130700,1292424330,7530,7530,7530,7530,253
|
|
20231220,130600,1290519240,7520,7520,7530,7520,22
|
|
20231220,130500,1290353600,7510,7510,7510,7510,507
|
|
20231220,130400,1286546030,7510,7500,7510,7500,818
|
|
20231220,130300,1280403180,7500,7490,7500,7490,814
|
|
20231220,130200,1274299810,7480,7480,7480,7480,0
|
|
20231220,130100,1274299810,7480,7500,7500,7480,220
|
|
20231220,130000,1272653910,7500,7500,7500,7500,25
|
|
20231220,125900,1272466410,7490,7490,7490,7490,60
|
|
20231220,125800,1272017010,7490,7490,7490,7490,300
|
|
20231220,125700,1269770010,7480,7490,7490,7480,971
|
|
20231220,125600,1262504930,7480,7490,7490,7480,551
|
|
20231220,125500,1258382990,7480,7480,7480,7480,96
|
|
20231220,125400,1257664910,7480,7480,7480,7480,71
|
|
20231220,125300,1257133830,7480,7480,7480,7480,122
|
|
20231220,125200,1256221270,7480,7490,7490,7480,1380
|
|
20231220,125100,1245898570,7490,7480,7490,7480,456
|
|
20231220,125000,1242484130,7480,7490,7490,7480,12
|
|
20231220,124900,1242394350,7490,7490,7490,7490,73
|
|
20231220,124800,1241847580,7490,7490,7490,7490,103
|
|
20231220,124700,1241076110,7480,7500,7500,7480,265
|
|
20231220,124600,1239089070,7500,7500,7500,7500,5
|
|
20231220,124500,1239051570,7480,7480,7480,7480,751
|
|
20231220,124400,1233434090,7480,7480,7480,7480,239
|
|
20231220,124300,1231646370,7480,7530,7530,7480,3476
|
|
20231220,124200,1205557580,7530,7540,7540,7530,2412
|
|
20231220,124100,1187386810,7540,7560,7560,7540,2751
|
|
20231220,124000,1166642830,7550,7540,7550,7540,843
|
|
20231220,123900,1160278540,7540,7540,7550,7540,87
|
|
20231220,123800,1159622500,7550,7540,7550,7540,672
|
|
20231220,123700,1154549150,7540,7570,7570,7540,4266
|
|
20231220,123600,1122316150,7580,7580,7610,7560,8515
|
|
20231220,123500,1057808800,7590,7570,7590,7550,6561
|
|
20231220,123400,1008089740,7570,7540,7580,7540,8502
|
|
20231220,123300,943782640,7540,7460,7540,7460,2259
|
|
20231220,123200,926822250,7460,7450,7460,7450,4
|
|
20231220,123100,926792430,7450,7460,7460,7450,62
|
|
20231220,123000,926330330,7460,7460,7460,7460,0
|
|
20231220,122900,926330330,7460,7460,7460,7460,96
|
|
20231220,122800,925614170,7460,7460,7460,7460,1
|
|
20231220,122700,925606710,7460,7460,7460,7460,0
|
|
20231220,122600,925606710,7460,7460,7460,7460,0
|
|
20231220,122500,925606710,7460,7460,7460,7460,0
|
|
20231220,122400,925606710,7460,7460,7460,7460,159
|
|
20231220,122300,924420570,7470,7450,7470,7450,181
|
|
20231220,122200,923071590,7460,7460,7460,7460,403
|
|
20231220,122100,920065210,7460,7460,7460,7460,220
|
|
20231220,122000,918424010,7450,7450,7450,7450,0
|
|
20231220,121900,918424010,7450,7450,7450,7450,509
|
|
20231220,121800,914631960,7460,7460,7460,7460,1
|
|
20231220,121700,914624500,7460,7460,7460,7460,887
|
|
20231220,121600,908007480,7470,7470,7470,7470,0
|
|
20231220,121500,908007480,7470,7490,7490,7470,334
|
|
20231220,121400,905512140,7490,7500,7500,7490,108
|
|
20231220,121300,904703210,7490,7480,7490,7480,1004
|
|
20231220,121200,897183290,7470,7480,7490,7470,300
|
|
20231220,121100,894940450,7480,7480,7480,7470,212
|
|
20231220,121000,893354710,7480,7480,7480,7480,3
|
|
20231220,120900,893332270,7470,7470,7470,7470,0
|
|
20231220,120800,893332270,7470,7470,7470,7470,0
|
|
20231220,120700,893332270,7470,7470,7470,7470,0
|
|
20231220,120600,893332270,7470,7470,7470,7470,0
|
|
20231220,120500,893332270,7470,7470,7470,7470,81
|
|
20231220,120400,892727200,7470,7470,7470,7470,0
|
|
20231220,120300,892727200,7470,7470,7470,7470,0
|
|
20231220,120200,892727200,7470,7470,7470,7470,51
|
|
20231220,120100,892346230,7470,7470,7470,7470,47
|
|
20231220,120000,891995140,7470,7470,7470,7470,0
|
|
20231220,115900,891995140,7470,7470,7470,7470,13
|
|
20231220,115800,891898030,7470,7470,7470,7470,0
|
|
20231220,115700,891898030,7470,7470,7470,7470,107
|
|
20231220,115600,891098740,7470,7480,7480,7470,100
|
|
20231220,115500,890351540,7480,7480,7480,7480,0
|
|
20231220,115400,890351540,7480,7480,7480,7480,22
|
|
20231220,115300,890186980,7480,7480,7480,7480,200
|
|
20231220,115200,888690980,7480,7480,7480,7480,0
|
|
20231220,115100,888690980,7480,7480,7480,7480,0
|
|
20231220,115000,888690980,7480,7480,7480,7480,0
|
|
20231220,114900,888690980,7480,7480,7480,7480,2
|
|
20231220,114800,888676020,7500,7490,7500,7490,200
|
|
20231220,114700,887177960,7480,7480,7480,7480,0
|
|
20231220,114600,887177960,7480,7480,7480,7480,0
|
|
20231220,114500,887177960,7480,7490,7490,7480,110
|
|
20231220,114400,886354690,7490,7490,7490,7490,0
|
|
20231220,114300,886354690,7490,7490,7490,7490,300
|
|
20231220,114200,884107690,7490,7490,7490,7490,1
|
|
20231220,114100,884100200,7490,7490,7490,7490,27
|
|
20231220,114000,883897970,7500,7500,7500,7500,97
|
|
20231220,113900,883170470,7500,7500,7500,7500,40
|
|
20231220,113800,882870470,7510,7510,7510,7510,0
|
|
20231220,113700,882870470,7510,7510,7510,7510,5
|
|
20231220,113600,882832920,7510,7510,7510,7510,0
|
|
20231220,113500,882832920,7510,7510,7510,7510,97
|
|
20231220,113400,882104450,7520,7520,7520,7520,0
|
|
20231220,113300,882104450,7520,7510,7520,7510,68
|
|
20231220,113200,881593190,7520,7520,7520,7520,5
|
|
20231220,113100,881555590,7520,7530,7530,7500,10648
|
|
20231220,113000,801676020,7540,7540,7540,7540,800
|
|
20231220,112900,795644020,7540,7540,7540,7540,66
|
|
20231220,112800,795146380,7540,7540,7540,7520,668
|
|
20231220,112700,790116020,7540,7540,7550,7540,152
|
|
20231220,112600,788969510,7540,7510,7540,7510,752
|
|
20231220,112500,783312060,7510,7500,7510,7500,1015
|
|
20231220,112400,775690560,7500,7500,7500,7500,11
|
|
20231220,112300,775608060,7500,7500,7500,7500,0
|
|
20231220,112200,775608060,7500,7500,7500,7500,0
|
|
20231220,112100,775608060,7500,7500,7500,7500,0
|
|
20231220,112000,775608060,7500,7500,7500,7500,65
|
|
20231220,111900,775120560,7500,7530,7530,7500,3502
|
|
20231220,111800,748837720,7530,7520,7530,7520,594
|
|
20231220,111700,744369040,7520,7520,7520,7520,0
|
|
20231220,111600,744369040,7520,7520,7520,7520,0
|
|
20231220,111500,744369040,7520,7520,7520,7520,22
|
|
20231220,111400,744203600,7520,7520,7520,7520,20
|
|
20231220,111300,744053200,7520,7520,7520,7520,0
|
|
20231220,111200,744053200,7520,7510,7520,7510,1478
|
|
20231220,111100,732939690,7490,7520,7520,7490,460
|
|
20231220,111000,729493310,7520,7520,7520,7520,396
|
|
20231220,110900,726515390,7520,7490,7520,7490,5794
|
|
20231220,110800,683027900,7490,7470,7490,7470,273
|
|
20231220,110700,680985880,7470,7470,7470,7470,0
|
|
20231220,110600,680985880,7470,7470,7470,7470,0
|
|
20231220,110500,680985880,7470,7470,7470,7470,70
|
|
20231220,110400,680462980,7480,7480,7480,7480,0
|
|
20231220,110300,680462980,7480,7460,7480,7460,2801
|
|
20231220,110200,659537600,7460,7460,7460,7460,0
|
|
20231220,110100,659537600,7460,7460,7460,7460,100
|
|
20231220,110000,658791600,7460,7460,7460,7460,0
|
|
20231220,105900,658791600,7460,7460,7460,7460,80
|
|
20231220,105800,658194800,7440,7440,7440,7440,84
|
|
20231220,105700,657569840,7440,7450,7450,7440,3207
|
|
20231220,105600,633708860,7450,7440,7450,7440,151
|
|
20231220,105500,632585200,7450,7450,7450,7450,861
|
|
20231220,105400,626170750,7450,7450,7450,7450,20
|
|
20231220,105300,626021750,7450,7460,7460,7450,715
|
|
20231220,105200,620694900,7450,7460,7460,7450,130
|
|
20231220,105100,619725770,7460,7460,7470,7460,93
|
|
20231220,105000,619031860,7460,7460,7460,7460,24
|
|
20231220,104900,618852820,7460,7460,7460,7460,0
|
|
20231220,104800,618852820,7460,7460,7460,7450,635
|
|
20231220,104700,614115730,7470,7470,7470,7470,14
|
|
20231220,104600,614011150,7470,7470,7470,7470,20
|
|
20231220,104500,613861750,7460,7460,7460,7460,110
|
|
20231220,104400,613041150,7460,7460,7460,7460,0
|
|
20231220,104300,613041150,7460,7450,7460,7450,177
|
|
20231220,104200,611722450,7450,7450,7450,7450,2
|
|
20231220,104100,611707550,7450,7450,7450,7450,3
|
|
20231220,104000,611685200,7450,7450,7450,7450,0
|
|
20231220,103900,611685200,7450,7450,7450,7450,265
|
|
20231220,103800,609710950,7450,7450,7450,7450,55
|
|
20231220,103700,609301200,7450,7450,7450,7450,57
|
|
20231220,103600,608876550,7450,7440,7450,7440,320
|
|
20231220,103500,606494550,7440,7450,7450,7440,440
|
|
20231220,103400,603218750,7440,7450,7450,7440,227
|
|
20231220,103300,601528570,7450,7450,7450,7450,1382
|
|
20231220,103200,591232670,7450,7460,7460,7450,360
|
|
20231220,103100,588550470,7470,7470,7470,7470,0
|
|
20231220,103000,588550470,7470,7470,7470,7470,55
|
|
20231220,102900,588139620,7450,7460,7460,7450,150
|
|
20231220,102800,587021580,7450,7450,7450,7450,309
|
|
20231220,102700,584719530,7450,7460,7460,7450,252
|
|
20231220,102600,582841630,7460,7460,7460,7460,700
|
|
20231220,102500,577619630,7440,7450,7450,7440,550
|
|
20231220,102400,573527130,7440,7440,7440,7440,362
|
|
20231220,102300,570833850,7440,7440,7440,7440,0
|
|
20231220,102200,570833850,7440,7450,7450,7440,2012
|
|
20231220,102100,555862270,7450,7450,7450,7450,2950
|
|
20231220,102000,533884770,7460,7470,7470,7460,3834
|
|
20231220,101900,505268580,7470,7470,7470,7460,286
|
|
20231220,101800,503133820,7470,7470,7470,7460,297
|
|
20231220,101700,500916430,7470,7470,7470,7470,100
|
|
20231220,101600,500169430,7480,7480,7480,7480,21
|
|
20231220,101500,500012350,7480,7480,7480,7480,0
|
|
20231220,101400,500012350,7480,7480,7480,7480,50
|
|
20231220,101300,499638350,7470,7470,7470,7470,0
|
|
20231220,101200,499638350,7470,7460,7470,7450,1205
|
|
20231220,101100,490639950,7450,7460,7460,7450,24
|
|
20231220,101000,490461140,7460,7450,7460,7450,1035
|
|
20231220,100900,482749630,7450,7470,7470,7450,177
|
|
20231220,100800,481429190,7470,7470,7470,7470,15
|
|
20231220,100700,481317140,7470,7490,7490,7470,891
|
|
20231220,100600,474653300,7490,7500,7500,7490,3646
|
|
20231220,100500,447309460,7500,7500,7500,7500,1
|
|
20231220,100400,447301960,7510,7510,7510,7510,82
|
|
20231220,100300,446686140,7510,7510,7520,7510,1000
|
|
20231220,100200,439175940,7510,7510,7510,7510,0
|
|
20231220,100100,439175940,7510,7520,7520,7510,1001
|
|
20231220,100000,431655610,7530,7530,7530,7520,200
|
|
20231220,095900,430150410,7530,7520,7530,7520,195
|
|
20231220,095800,428683910,7520,7520,7520,7520,412
|
|
20231220,095700,425585670,7520,7520,7520,7520,1087
|
|
20231220,095600,417411430,7520,7520,7520,7520,100
|
|
20231220,095500,416659430,7520,7520,7520,7520,858
|
|
20231220,095400,410207270,7530,7530,7530,7530,55
|
|
20231220,095300,409793120,7530,7530,7530,7530,51
|
|
20231220,095200,409409090,7530,7540,7540,7530,1766
|
|
20231220,095100,396105730,7550,7550,7550,7550,255
|
|
20231220,095000,394180480,7550,7540,7550,7540,356
|
|
20231220,094900,391496190,7540,7550,7550,7540,2210
|
|
20231220,094800,374818620,7550,7560,7560,7550,797
|
|
20231220,094700,368793980,7560,7570,7570,7560,38
|
|
20231220,094600,368506480,7570,7560,7570,7550,896
|
|
20231220,094500,361737230,7560,7560,7560,7560,17
|
|
20231220,094400,361608710,7560,7560,7560,7560,5
|
|
20231220,094300,361570910,7560,7560,7560,7560,25
|
|
20231220,094200,361381910,7550,7550,7560,7550,134
|
|
20231220,094100,360369910,7560,7560,7560,7560,86
|
|
20231220,094000,359719750,7560,7570,7580,7560,671
|
|
20231220,093900,354641440,7580,7590,7590,7570,655
|
|
20231220,093800,349676840,7590,7590,7590,7590,0
|
|
20231220,093700,349676840,7590,7580,7590,7580,256
|
|
20231220,093600,347736350,7580,7580,7580,7580,587
|
|
20231220,093500,343286890,7590,7600,7600,7590,312
|
|
20231220,093400,340918510,7600,7600,7600,7600,6
|
|
20231220,093300,340872910,7600,7620,7620,7600,2156
|
|
20231220,093200,324460230,7630,7650,7650,7620,2569
|
|
20231220,093100,304864570,7650,7640,7650,7640,1156
|
|
20231220,093000,296022760,7640,7620,7640,7620,1804
|
|
20231220,092900,282248900,7620,7630,7630,7620,734
|
|
20231220,092800,276650800,7620,7600,7620,7600,1429
|
|
20231220,092700,265766150,7590,7590,7610,7590,4285
|
|
20231220,092600,233218000,7580,7580,7580,7580,428
|
|
20231220,092500,229973760,7580,7580,7580,7580,228
|
|
20231220,092400,228245520,7580,7560,7580,7560,4813
|
|
20231220,092300,191813270,7560,7560,7560,7560,300
|
|
20231220,092200,189545270,7560,7560,7570,7550,590
|
|
20231220,092100,185084990,7560,7570,7570,7560,550
|
|
20231220,092000,180921880,7570,7570,7580,7570,1272
|
|
20231220,091900,171292340,7570,7570,7590,7570,1071
|
|
20231220,091800,163172910,7570,7550,7570,7550,2798
|
|
20231220,091700,142023410,7540,7550,7550,7540,1040
|
|
20231220,091600,134171800,7550,7550,7550,7540,3668
|
|
20231220,091500,106478620,7550,7550,7560,7550,1949
|
|
20231220,091400,91751680,7550,7550,7550,7550,532
|
|
20231220,091300,87735080,7550,7550,7550,7550,478
|
|
20231220,091200,84126180,7550,7550,7550,7550,89
|
|
20231220,091100,83454230,7550,7550,7550,7550,343
|
|
20231220,091000,80864580,7550,7540,7550,7540,617
|
|
20231220,090900,76210310,7540,7550,7550,7540,267
|
|
20231220,090800,74196100,7550,7560,7560,7550,2152
|
|
20231220,090700,57940330,7550,7560,7560,7550,130
|
|
20231220,090600,56957670,7550,7560,7560,7540,592
|
|
20231220,090500,52489590,7530,7550,7550,7530,1858
|
|
20231220,090400,38494150,7530,7550,7560,7530,890
|
|
20231220,090300,31781700,7530,7540,7550,7500,2793
|
|
20231220,090200,10764200,7540,7510,7540,7510,559
|
|
20231220,090100,6565420,7500,7490,7500,7490,204
|
|
20231220,090000,5037230,7490,7530,7530,7490,572
|