632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,192800,1854847800,7480,7480,7480,7480,0
|
|
20231228,192700,1854847800,7480,7480,7480,7480,0
|
|
20231228,192600,1854847800,7480,7480,7480,7480,0
|
|
20231228,192500,1854847800,7480,7480,7480,7480,0
|
|
20231228,192400,1854847800,7480,7480,7480,7480,0
|
|
20231228,192300,1854847800,7480,7480,7480,7480,0
|
|
20231228,192200,1854847800,7480,7480,7480,7480,0
|
|
20231228,192100,1854847800,7480,7480,7480,7480,0
|
|
20231228,192000,1854847800,7480,7480,7480,7480,0
|
|
20231228,191900,1854847800,7480,7480,7480,7480,0
|
|
20231228,191800,1854847800,7480,7480,7480,7480,0
|
|
20231228,191700,1854847800,7480,7480,7480,7480,0
|
|
20231228,191600,1854847800,7480,7480,7480,7480,0
|
|
20231228,191500,1854847800,7480,7480,7480,7480,0
|
|
20231228,191400,1854847800,7480,7480,7480,7480,0
|
|
20231228,191300,1854847800,7480,7480,7480,7480,0
|
|
20231228,191200,1854847800,7480,7480,7480,7480,0
|
|
20231228,191100,1854847800,7480,7480,7480,7480,0
|
|
20231228,191000,1854847800,7480,7480,7480,7480,0
|
|
20231228,190900,1854847800,7480,7480,7480,7480,0
|
|
20231228,190800,1854847800,7480,7480,7480,7480,0
|
|
20231228,190700,1854847800,7480,7480,7480,7480,0
|
|
20231228,190600,1854847800,7480,7480,7480,7480,0
|
|
20231228,190500,1854847800,7480,7480,7480,7480,0
|
|
20231228,190400,1854847800,7480,7480,7480,7480,0
|
|
20231228,190300,1854847800,7480,7480,7480,7480,0
|
|
20231228,190200,1854847800,7480,7480,7480,7480,0
|
|
20231228,190100,1854847800,7480,7480,7480,7480,0
|
|
20231228,190000,1854847800,7480,7480,7480,7480,0
|
|
20231228,185900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,185800,1854847800,7480,7480,7480,7480,0
|
|
20231228,185700,1854847800,7480,7480,7480,7480,0
|
|
20231228,185600,1854847800,7480,7480,7480,7480,0
|
|
20231228,185500,1854847800,7480,7480,7480,7480,0
|
|
20231228,185400,1854847800,7480,7480,7480,7480,0
|
|
20231228,185300,1854847800,7480,7480,7480,7480,0
|
|
20231228,185200,1854847800,7480,7480,7480,7480,0
|
|
20231228,185100,1854847800,7480,7480,7480,7480,0
|
|
20231228,185000,1854847800,7480,7480,7480,7480,0
|
|
20231228,184900,1854847800,7480,7480,7480,7480,0
|
|
20231228,184800,1854847800,7480,7480,7480,7480,0
|
|
20231228,184700,1854847800,7480,7480,7480,7480,0
|
|
20231228,184600,1854847800,7480,7480,7480,7480,0
|
|
20231228,184500,1854847800,7480,7480,7480,7480,0
|
|
20231228,184400,1854847800,7480,7480,7480,7480,0
|
|
20231228,184300,1854847800,7480,7480,7480,7480,0
|
|
20231228,184200,1854847800,7480,7480,7480,7480,0
|
|
20231228,184100,1854847800,7480,7480,7480,7480,0
|
|
20231228,184000,1854847800,7480,7480,7480,7480,0
|
|
20231228,183900,1854847800,7480,7480,7480,7480,0
|
|
20231228,183800,1854847800,7480,7480,7480,7480,0
|
|
20231228,183700,1854847800,7480,7480,7480,7480,0
|
|
20231228,183600,1854847800,7480,7480,7480,7480,0
|
|
20231228,183500,1854847800,7480,7480,7480,7480,0
|
|
20231228,183400,1854847800,7480,7480,7480,7480,0
|
|
20231228,183300,1854847800,7480,7480,7480,7480,0
|
|
20231228,183200,1854847800,7480,7480,7480,7480,0
|
|
20231228,183100,1854847800,7480,7480,7480,7480,0
|
|
20231228,183000,1854847800,7480,7480,7480,7480,0
|
|
20231228,182900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,182800,1854847800,7480,7480,7480,7480,0
|
|
20231228,182700,1854847800,7480,7480,7480,7480,0
|
|
20231228,182600,1854847800,7480,7480,7480,7480,0
|
|
20231228,182500,1854847800,7480,7480,7480,7480,0
|
|
20231228,182400,1854847800,7480,7480,7480,7480,0
|
|
20231228,182300,1854847800,7480,7480,7480,7480,0
|
|
20231228,182200,1854847800,7480,7480,7480,7480,0
|
|
20231228,182100,1854847800,7480,7480,7480,7480,0
|
|
20231228,182000,1854847800,7480,7480,7480,7480,0
|
|
20231228,181900,1854847800,7480,7480,7480,7480,0
|
|
20231228,181800,1854847800,7480,7480,7480,7480,0
|
|
20231228,181700,1854847800,7480,7480,7480,7480,0
|
|
20231228,181600,1854847800,7480,7480,7480,7480,0
|
|
20231228,181500,1854847800,7480,7480,7480,7480,0
|
|
20231228,181400,1854847800,7480,7480,7480,7480,0
|
|
20231228,181300,1854847800,7480,7480,7480,7480,0
|
|
20231228,181200,1854847800,7480,7480,7480,7480,0
|
|
20231228,181100,1854847800,7480,7480,7480,7480,0
|
|
20231228,181000,1854847800,7480,7480,7480,7480,0
|
|
20231228,180900,1854847800,7480,7480,7480,7480,0
|
|
20231228,180800,1854847800,7480,7480,7480,7480,0
|
|
20231228,180700,1854847800,7480,7480,7480,7480,0
|
|
20231228,180600,1854847800,7480,7480,7480,7480,0
|
|
20231228,180500,1854847800,7480,7480,7480,7480,0
|
|
20231228,180400,1854847800,7480,7480,7480,7480,0
|
|
20231228,180300,1854847800,7480,7480,7480,7480,0
|
|
20231228,180200,1854847800,7480,7480,7480,7480,0
|
|
20231228,180100,1854847800,7480,7480,7480,7480,0
|
|
20231228,180000,1854847800,7480,7480,7480,7480,0
|
|
20231228,175900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,175800,1854847800,7480,7480,7480,7480,0
|
|
20231228,175700,1854847800,7480,7480,7480,7480,0
|
|
20231228,175600,1854847800,7480,7480,7480,7480,0
|
|
20231228,175500,1854847800,7480,7480,7480,7480,0
|
|
20231228,175400,1854847800,7480,7480,7480,7480,0
|
|
20231228,175300,1854847800,7480,7480,7480,7480,0
|
|
20231228,175200,1854847800,7480,7480,7480,7480,0
|
|
20231228,175100,1854847800,7480,7480,7480,7480,0
|
|
20231228,175000,1854847800,7480,7480,7480,7480,0
|
|
20231228,174900,1854847800,7480,7480,7480,7480,0
|
|
20231228,174800,1854847800,7480,7480,7480,7480,0
|
|
20231228,174700,1854847800,7480,7480,7480,7480,0
|
|
20231228,174600,1854847800,7480,7480,7480,7480,0
|
|
20231228,174500,1854847800,7480,7480,7480,7480,0
|
|
20231228,174400,1854847800,7480,7480,7480,7480,0
|
|
20231228,174300,1854847800,7480,7480,7480,7480,0
|
|
20231228,174200,1854847800,7480,7480,7480,7480,0
|
|
20231228,174100,1854847800,7480,7480,7480,7480,0
|
|
20231228,174000,1854847800,7480,7480,7480,7480,0
|
|
20231228,173900,1854847800,7480,7480,7480,7480,0
|
|
20231228,173800,1854847800,7480,7480,7480,7480,0
|
|
20231228,173700,1854847800,7480,7480,7480,7480,0
|
|
20231228,173600,1854847800,7480,7480,7480,7480,0
|
|
20231228,173500,1854847800,7480,7480,7480,7480,0
|
|
20231228,173400,1854847800,7480,7480,7480,7480,0
|
|
20231228,173300,1854847800,7480,7480,7480,7480,0
|
|
20231228,173200,1854847800,7480,7480,7480,7480,0
|
|
20231228,173100,1854847800,7480,7480,7480,7480,0
|
|
20231228,173000,1854847800,7480,7480,7480,7480,0
|
|
20231228,172900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,172800,1854847800,7480,7480,7480,7480,0
|
|
20231228,172700,1854847800,7480,7480,7480,7480,0
|
|
20231228,172600,1854847800,7480,7480,7480,7480,0
|
|
20231228,172500,1854847800,7480,7480,7480,7480,0
|
|
20231228,172400,1854847800,7480,7480,7480,7480,0
|
|
20231228,172300,1854847800,7480,7480,7480,7480,0
|
|
20231228,172200,1854847800,7480,7480,7480,7480,0
|
|
20231228,172100,1854847800,7480,7480,7480,7480,0
|
|
20231228,172000,1854847800,7480,7480,7480,7480,0
|
|
20231228,171900,1854847800,7480,7480,7480,7480,0
|
|
20231228,171800,1854847800,7480,7480,7480,7480,0
|
|
20231228,171700,1854847800,7480,7480,7480,7480,0
|
|
20231228,171600,1854847800,7480,7480,7480,7480,0
|
|
20231228,171500,1854847800,7480,7480,7480,7480,0
|
|
20231228,171400,1854847800,7480,7480,7480,7480,0
|
|
20231228,171300,1854847800,7480,7480,7480,7480,0
|
|
20231228,171200,1854847800,7480,7480,7480,7480,0
|
|
20231228,171100,1854847800,7480,7480,7480,7480,0
|
|
20231228,171000,1854847800,7480,7480,7480,7480,0
|
|
20231228,170900,1854847800,7480,7480,7480,7480,0
|
|
20231228,170800,1854847800,7480,7480,7480,7480,0
|
|
20231228,170700,1854847800,7480,7480,7480,7480,0
|
|
20231228,170600,1854847800,7480,7480,7480,7480,0
|
|
20231228,170500,1854847800,7480,7480,7480,7480,0
|
|
20231228,170400,1854847800,7480,7480,7480,7480,0
|
|
20231228,170300,1854847800,7480,7480,7480,7480,0
|
|
20231228,170200,1854847800,7480,7480,7480,7480,0
|
|
20231228,170100,1854847800,7480,7480,7480,7480,0
|
|
20231228,170000,1854847800,7480,7480,7480,7480,0
|
|
20231228,165900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,165800,1854847800,7480,7480,7480,7480,0
|
|
20231228,165700,1854847800,7480,7480,7480,7480,0
|
|
20231228,165600,1854847800,7480,7480,7480,7480,0
|
|
20231228,165500,1854847800,7480,7480,7480,7480,0
|
|
20231228,165400,1854847800,7480,7480,7480,7480,0
|
|
20231228,165300,1854847800,7480,7480,7480,7480,0
|
|
20231228,165200,1854847800,7480,7480,7480,7480,0
|
|
20231228,165100,1854847800,7480,7480,7480,7480,0
|
|
20231228,165000,1854847800,7480,7480,7480,7480,0
|
|
20231228,164900,1854847800,7480,7480,7480,7480,0
|
|
20231228,164800,1854847800,7480,7480,7480,7480,0
|
|
20231228,164700,1854847800,7480,7480,7480,7480,0
|
|
20231228,164600,1854847800,7480,7480,7480,7480,0
|
|
20231228,164500,1854847800,7480,7480,7480,7480,0
|
|
20231228,164400,1854847800,7480,7480,7480,7480,0
|
|
20231228,164300,1854847800,7480,7480,7480,7480,0
|
|
20231228,164200,1854847800,7480,7480,7480,7480,0
|
|
20231228,164100,1854847800,7480,7480,7480,7480,0
|
|
20231228,164000,1854847800,7480,7480,7480,7480,0
|
|
20231228,163900,1854847800,7480,7480,7480,7480,0
|
|
20231228,163800,1854847800,7480,7480,7480,7480,0
|
|
20231228,163700,1854847800,7480,7480,7480,7480,0
|
|
20231228,163600,1854847800,7480,7480,7480,7480,0
|
|
20231228,163500,1854847800,7480,7480,7480,7480,0
|
|
20231228,163400,1854847800,7480,7480,7480,7480,0
|
|
20231228,163300,1854847800,7480,7480,7480,7480,0
|
|
20231228,163200,1854847800,7480,7480,7480,7480,0
|
|
20231228,163100,1854847800,7480,7480,7480,7480,0
|
|
20231228,163000,1854847800,7480,7480,7480,7480,0
|
|
20231228,162900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,162800,1854847800,7480,7480,7480,7480,0
|
|
20231228,162700,1854847800,7480,7480,7480,7480,0
|
|
20231228,162600,1854847800,7480,7480,7480,7480,0
|
|
20231228,162500,1854847800,7480,7480,7480,7480,0
|
|
20231228,162400,1854847800,7480,7480,7480,7480,0
|
|
20231228,162300,1854847800,7480,7480,7480,7480,0
|
|
20231228,162200,1854847800,7480,7480,7480,7480,0
|
|
20231228,162100,1854847800,7480,7480,7480,7480,0
|
|
20231228,162000,1854847800,7480,7480,7480,7480,0
|
|
20231228,161900,1854847800,7480,7480,7480,7480,0
|
|
20231228,161800,1854847800,7480,7480,7480,7480,0
|
|
20231228,161700,1854847800,7480,7480,7480,7480,0
|
|
20231228,161600,1854847800,7480,7480,7480,7480,0
|
|
20231228,161500,1854847800,7480,7480,7480,7480,0
|
|
20231228,161400,1854847800,7480,7480,7480,7480,0
|
|
20231228,161300,1854847800,7480,7480,7480,7480,0
|
|
20231228,161200,1854847800,7480,7480,7480,7480,0
|
|
20231228,161100,1854847800,7480,7480,7480,7480,0
|
|
20231228,161000,1854847800,7480,7480,7480,7480,0
|
|
20231228,160900,1854847800,7480,7480,7480,7480,0
|
|
20231228,160800,1854847800,7480,7480,7480,7480,0
|
|
20231228,160700,1854847800,7480,7480,7480,7480,0
|
|
20231228,160600,1854847800,7480,7480,7480,7480,0
|
|
20231228,160500,1854847800,7480,7480,7480,7480,0
|
|
20231228,160400,1854847800,7480,7480,7480,7480,0
|
|
20231228,160300,1854847800,7480,7480,7480,7480,0
|
|
20231228,160200,1854847800,7480,7480,7480,7480,0
|
|
20231228,160100,1854847800,7480,7480,7480,7480,0
|
|
20231228,160000,1854847800,7480,7480,7480,7480,0
|
|
20231228,155900,1854847800,7480,7480,7480,7480,8167
|
|
20231228,155800,1854847800,7480,7480,7480,7480,0
|
|
20231228,155700,1854847800,7480,7480,7480,7480,0
|
|
20231228,155600,1854847800,7480,7480,7480,7480,0
|
|
20231228,155500,1854847800,7480,7480,7480,7480,0
|
|
20231228,155400,1854847800,7480,7480,7480,7480,0
|
|
20231228,155300,1854847800,7480,7480,7480,7480,0
|
|
20231228,155200,1854847800,7480,7480,7480,7480,0
|
|
20231228,155100,1854847800,7480,7480,7480,7480,0
|
|
20231228,155000,1854847800,7480,7480,7480,7480,0
|
|
20231228,154900,1854847800,7480,7480,7480,7480,0
|
|
20231228,154800,1854847800,7480,7480,7480,7480,0
|
|
20231228,154700,1854847800,7480,7480,7480,7480,0
|
|
20231228,154600,1854847800,7480,7480,7480,7480,0
|
|
20231228,154500,1854847800,7480,7480,7480,7480,0
|
|
20231228,154400,1854847800,7480,7480,7480,7480,0
|
|
20231228,154300,1854847800,7480,7480,7480,7480,0
|
|
20231228,154200,1854847800,7480,7480,7480,7480,0
|
|
20231228,154100,1854847800,7480,7480,7480,7480,0
|
|
20231228,154000,1854847800,7480,7480,7480,7480,0
|
|
20231228,153900,1854847800,7480,7480,7480,7480,0
|
|
20231228,153800,1854847800,7480,7480,7480,7480,0
|
|
20231228,153700,1854847800,7480,7480,7480,7480,0
|
|
20231228,153600,1854847800,7480,7480,7480,7480,0
|
|
20231228,153500,1854847800,7480,7480,7480,7480,0
|
|
20231228,153400,1854847800,7480,7480,7480,7480,0
|
|
20231228,153300,1854847800,7480,7480,7480,7480,0
|
|
20231228,153200,1854847800,7480,7480,7480,7480,0
|
|
20231228,153100,1854847800,7480,7480,7480,7480,0
|
|
20231228,153000,1854847800,7480,7480,7480,7480,8167
|
|
20231228,152900,1793758640,7490,7490,7490,7490,0
|
|
20231228,152800,1793758640,7490,7490,7490,7490,0
|
|
20231228,152700,1793758640,7490,7490,7490,7490,0
|
|
20231228,152600,1793758640,7490,7490,7490,7490,0
|
|
20231228,152500,1793758640,7490,7490,7490,7490,0
|
|
20231228,152400,1793758640,7490,7490,7490,7490,0
|
|
20231228,152300,1793758640,7490,7490,7490,7490,0
|
|
20231228,152200,1793758640,7490,7490,7490,7490,0
|
|
20231228,152100,1793758640,7490,7490,7490,7490,0
|
|
20231228,152000,1793758640,7490,7490,7490,7490,0
|
|
20231228,151900,1793758640,7490,7500,7500,7480,614
|
|
20231228,151800,1789157320,7490,7490,7500,7490,84
|
|
20231228,151700,1788528130,7500,7500,7500,7500,22
|
|
20231228,151600,1788363130,7500,7500,7500,7490,1040
|
|
20231228,151500,1780572420,7500,7500,7500,7490,375
|
|
20231228,151400,1777761920,7500,7500,7510,7500,745
|
|
20231228,151300,1772174400,7510,7500,7510,7500,106
|
|
20231228,151200,1771378350,7510,7510,7510,7510,2
|
|
20231228,151100,1771363330,7510,7500,7510,7500,243
|
|
20231228,151000,1769540700,7500,7490,7500,7490,2565
|
|
20231228,150900,1750328810,7490,7490,7500,7490,487
|
|
20231228,150800,1746679720,7500,7490,7500,7490,115
|
|
20231228,150700,1745817270,7500,7490,7500,7490,915
|
|
20231228,150600,1738955080,7490,7490,7490,7490,1775
|
|
20231228,150500,1725660330,7480,7480,7480,7480,0
|
|
20231228,150400,1725660330,7480,7480,7480,7480,100
|
|
20231228,150300,1724912330,7480,7480,7480,7480,1181
|
|
20231228,150200,1716078450,7480,7480,7490,7480,1564
|
|
20231228,150100,1704379600,7480,7490,7490,7480,22
|
|
20231228,150000,1704215030,7480,7480,7480,7480,560
|
|
20231228,145900,1700026230,7480,7480,7480,7480,1179
|
|
20231228,145800,1691207310,7480,7470,7480,7470,4
|
|
20231228,145700,1691177400,7480,7480,7480,7480,0
|
|
20231228,145600,1691177400,7480,7480,7480,7480,51
|
|
20231228,145500,1690795920,7480,7470,7480,7470,143
|
|
20231228,145400,1689727010,7470,7480,7480,7470,35
|
|
20231228,145300,1689465260,7480,7480,7480,7480,103
|
|
20231228,145200,1688694820,7480,7480,7480,7480,10
|
|
20231228,145100,1688620020,7470,7470,7470,7470,524
|
|
20231228,145000,1684705740,7470,7470,7470,7470,10
|
|
20231228,144900,1684631040,7480,7470,7480,7470,26
|
|
20231228,144800,1684436810,7470,7480,7480,7470,1075
|
|
20231228,144700,1676406410,7480,7490,7490,7480,337
|
|
20231228,144600,1673885350,7490,7490,7490,7490,814
|
|
20231228,144500,1667788490,7490,7480,7490,7480,535
|
|
20231228,144400,1663784490,7480,7480,7480,7480,918
|
|
20231228,144300,1656917850,7480,7480,7480,7480,114
|
|
20231228,144200,1656065130,7480,7480,7480,7480,30
|
|
20231228,144100,1655840730,7480,7480,7480,7480,6
|
|
20231228,144000,1655795850,7470,7470,7470,7470,25
|
|
20231228,143900,1655609100,7470,7470,7470,7470,247
|
|
20231228,143800,1653764010,7470,7470,7470,7470,600
|
|
20231228,143700,1649282010,7470,7470,7470,7470,1
|
|
20231228,143600,1649274540,7460,7460,7460,7460,3
|
|
20231228,143500,1649252160,7480,7460,7480,7460,133
|
|
20231228,143400,1648259550,7470,7470,7470,7470,623
|
|
20231228,143300,1643605740,7470,7470,7470,7470,78
|
|
20231228,143200,1643023080,7470,7460,7470,7460,197
|
|
20231228,143100,1641551990,7460,7460,7460,7460,500
|
|
20231228,143000,1637821990,7470,7470,7470,7470,0
|
|
20231228,142900,1637821990,7470,7470,7470,7470,51
|
|
20231228,142800,1637441020,7470,7470,7470,7470,100
|
|
20231228,142700,1636694020,7470,7470,7470,7470,3
|
|
20231228,142600,1636671610,7470,7470,7470,7470,279
|
|
20231228,142500,1634587480,7470,7470,7470,7470,419
|
|
20231228,142400,1631457550,7470,7470,7470,7470,234
|
|
20231228,142300,1629709570,7470,7470,7470,7470,115
|
|
20231228,142200,1628850520,7470,7470,7470,7470,0
|
|
20231228,142100,1628850520,7470,7460,7470,7460,309
|
|
20231228,142000,1626542690,7460,7460,7460,7460,0
|
|
20231228,141900,1626542690,7460,7460,7460,7460,25
|
|
20231228,141800,1626356190,7460,7460,7460,7460,1029
|
|
20231228,141700,1618679850,7460,7460,7460,7460,0
|
|
20231228,141600,1618679850,7460,7460,7460,7460,0
|
|
20231228,141500,1618679850,7460,7460,7460,7460,47
|
|
20231228,141400,1618329230,7460,7460,7460,7460,50
|
|
20231228,141300,1617956230,7470,7470,7470,7470,1
|
|
20231228,141200,1617948760,7450,7460,7460,7450,136
|
|
20231228,141100,1616935140,7480,7480,7480,7480,1
|
|
20231228,141000,1616927660,7480,7460,7480,7460,158
|
|
20231228,140900,1615746630,7460,7460,7460,7460,16
|
|
20231228,140800,1615627270,7460,7460,7460,7460,27
|
|
20231228,140700,1615425850,7460,7460,7460,7460,105
|
|
20231228,140600,1614642550,7460,7460,7460,7460,575
|
|
20231228,140500,1610353050,7450,7450,7450,7450,80
|
|
20231228,140400,1609757050,7450,7450,7450,7450,199
|
|
20231228,140300,1608274500,7460,7460,7460,7460,517
|
|
20231228,140200,1604417680,7460,7460,7460,7460,50
|
|
20231228,140100,1604044680,7460,7460,7460,7460,0
|
|
20231228,140000,1604044680,7460,7460,7460,7460,6
|
|
20231228,135900,1603999920,7460,7460,7460,7460,10
|
|
20231228,135800,1603925320,7460,7460,7460,7460,231
|
|
20231228,135700,1602202060,7460,7460,7460,7460,28
|
|
20231228,135600,1601993180,7460,7460,7460,7460,0
|
|
20231228,135500,1601993180,7460,7450,7460,7450,60
|
|
20231228,135400,1601546080,7450,7450,7450,7450,0
|
|
20231228,135300,1601546080,7450,7450,7450,7450,1
|
|
20231228,135200,1601538630,7460,7460,7460,7460,1
|
|
20231228,135100,1601531170,7460,7460,7460,7460,1
|
|
20231228,135000,1601523710,7460,7460,7460,7460,166
|
|
20231228,134900,1600285350,7460,7460,7460,7460,0
|
|
20231228,134800,1600285350,7460,7460,7460,7460,0
|
|
20231228,134700,1600285350,7460,7460,7460,7450,2679
|
|
20231228,134600,1580319790,7450,7450,7450,7450,0
|
|
20231228,134500,1580319790,7450,7450,7450,7450,0
|
|
20231228,134400,1580319790,7450,7460,7460,7450,80
|
|
20231228,134300,1579723000,7460,7460,7460,7460,0
|
|
20231228,134200,1579723000,7460,7460,7460,7460,110
|
|
20231228,134100,1578902400,7460,7460,7460,7450,364
|
|
20231228,134000,1576190100,7450,7450,7450,7450,28
|
|
20231228,133900,1575981500,7450,7450,7450,7450,207
|
|
20231228,133800,1574439350,7450,7440,7450,7440,338
|
|
20231228,133700,1571924350,7440,7450,7460,7440,203
|
|
20231228,133600,1570412570,7450,7450,7450,7450,626
|
|
20231228,133500,1565748870,7460,7460,7460,7460,30
|
|
20231228,133400,1565525070,7460,7450,7460,7450,29
|
|
20231228,133300,1565309010,7450,7450,7450,7450,0
|
|
20231228,133200,1565309010,7450,7450,7450,7450,303
|
|
20231228,133100,1563051660,7450,7450,7450,7440,4745
|
|
20231228,133000,1527701420,7460,7460,7460,7450,216
|
|
20231228,132900,1526092010,7450,7450,7450,7450,0
|
|
20231228,132800,1526092010,7450,7460,7460,7450,60
|
|
20231228,132700,1525644910,7460,7460,7460,7460,5
|
|
20231228,132600,1525607610,7460,7460,7460,7460,47
|
|
20231228,132500,1525256990,7460,7460,7460,7460,14
|
|
20231228,132400,1525152550,7460,7450,7460,7450,11
|
|
20231228,132300,1525070510,7460,7460,7460,7460,22
|
|
20231228,132200,1524906390,7460,7460,7460,7460,30
|
|
20231228,132100,1524682590,7460,7460,7460,7460,409
|
|
20231228,132000,1521631450,7460,7460,7460,7460,121
|
|
20231228,131900,1520728790,7460,7450,7460,7450,1349
|
|
20231228,131800,1510678510,7450,7450,7450,7450,794
|
|
20231228,131700,1504763210,7450,7440,7450,7440,261
|
|
20231228,131600,1502821160,7450,7450,7450,7450,130
|
|
20231228,131500,1501852660,7450,7450,7450,7450,118
|
|
20231228,131400,1500973560,7450,7450,7450,7450,2012
|
|
20231228,131300,1485984160,7450,7450,7450,7450,11
|
|
20231228,131200,1485902210,7440,7440,7440,7440,300
|
|
20231228,131100,1483670210,7450,7450,7450,7450,122
|
|
20231228,131000,1482761310,7450,7440,7450,7440,400
|
|
20231228,130900,1479784810,7440,7440,7440,7440,303
|
|
20231228,130800,1477530490,7450,7450,7450,7450,928
|
|
20231228,130700,1470616890,7450,7450,7450,7450,120
|
|
20231228,130600,1469722890,7460,7460,7460,7460,0
|
|
20231228,130500,1469722890,7460,7460,7460,7460,1
|
|
20231228,130400,1469715430,7460,7460,7460,7460,101
|
|
20231228,130300,1468961970,7450,7450,7450,7450,111
|
|
20231228,130200,1468135020,7450,7450,7450,7450,505
|
|
20231228,130100,1464372770,7450,7450,7450,7450,102
|
|
20231228,130000,1463612870,7440,7450,7460,7440,84
|
|
20231228,125900,1462986690,7450,7440,7450,7440,276
|
|
20231228,125800,1460932490,7450,7450,7450,7450,5
|
|
20231228,125700,1460895240,7440,7440,7440,7440,355
|
|
20231228,125600,1458254040,7450,7450,7450,7450,2
|
|
20231228,125500,1458239140,7450,7470,7470,7450,307
|
|
20231228,125400,1455951630,7470,7460,7470,7450,1844
|
|
20231228,125300,1442210290,7460,7460,7460,7460,1
|
|
20231228,125200,1442202830,7460,7450,7460,7450,2371
|
|
20231228,125100,1424538730,7460,7460,7460,7460,268
|
|
20231228,125000,1422539450,7460,7460,7460,7460,750
|
|
20231228,124900,1416944450,7450,7450,7450,7450,0
|
|
20231228,124800,1416944450,7450,7450,7450,7450,0
|
|
20231228,124700,1416944450,7450,7450,7450,7450,0
|
|
20231228,124600,1416944450,7450,7450,7450,7450,0
|
|
20231228,124500,1416944450,7450,7450,7450,7450,86
|
|
20231228,124400,1416303750,7450,7450,7450,7450,184
|
|
20231228,124300,1414932950,7450,7450,7450,7450,114
|
|
20231228,124200,1414083650,7450,7450,7450,7450,51
|
|
20231228,124100,1413703700,7450,7450,7450,7450,6310
|
|
20231228,124000,1366694200,7450,7460,7460,7450,24
|
|
20231228,123900,1366515310,7460,7460,7460,7460,210
|
|
20231228,123800,1364948710,7460,7460,7460,7460,275
|
|
20231228,123700,1362897210,7460,7460,7460,7460,0
|
|
20231228,123600,1362897210,7460,7460,7460,7460,41
|
|
20231228,123500,1362591350,7450,7460,7460,7450,1505
|
|
20231228,123400,1351379050,7470,7460,7470,7460,92
|
|
20231228,123300,1350692710,7460,7460,7460,7460,1705
|
|
20231228,123200,1337973410,7460,7460,7460,7460,0
|
|
20231228,123100,1337973410,7460,7460,7460,7460,59
|
|
20231228,123000,1337533270,7460,7460,7460,7460,10
|
|
20231228,122900,1337458670,7460,7470,7470,7460,1612
|
|
20231228,122800,1325433110,7470,7470,7470,7470,4
|
|
20231228,122700,1325403230,7470,7470,7470,7470,1
|
|
20231228,122600,1325395760,7460,7460,7460,7460,250
|
|
20231228,122500,1323530760,7460,7460,7460,7460,0
|
|
20231228,122400,1323530760,7460,7470,7470,7460,43
|
|
20231228,122300,1323209670,7460,7460,7460,7460,0
|
|
20231228,122200,1323209670,7460,7460,7460,7460,18
|
|
20231228,122100,1323075390,7460,7460,7460,7460,34
|
|
20231228,122000,1322821750,7460,7460,7460,7460,150
|
|
20231228,121900,1321702750,7450,7450,7450,7450,85
|
|
20231228,121800,1321069500,7450,7460,7460,7450,139
|
|
20231228,121700,1320033850,7460,7450,7460,7450,713
|
|
20231228,121600,1314716790,7450,7460,7460,7440,7144
|
|
20231228,121500,1261498660,7460,7460,7460,7460,35
|
|
20231228,121400,1261237560,7460,7460,7460,7460,3638
|
|
20231228,121300,1234098080,7460,7460,7460,7460,0
|
|
20231228,121200,1234098080,7460,7460,7460,7460,999
|
|
20231228,121100,1226645540,7470,7470,7470,7470,70
|
|
20231228,121000,1226122640,7470,7470,7470,7470,5
|
|
20231228,120900,1226085290,7470,7470,7470,7470,30
|
|
20231228,120800,1225861190,7460,7460,7460,7460,2
|
|
20231228,120700,1225846270,7470,7470,7470,7470,25
|
|
20231228,120600,1225659520,7470,7470,7470,7470,110
|
|
20231228,120500,1224837820,7470,7470,7470,7470,6
|
|
20231228,120400,1224793000,7470,7470,7470,7470,0
|
|
20231228,120300,1224793000,7470,7470,7470,7470,164
|
|
20231228,120200,1223567920,7480,7470,7480,7470,39
|
|
20231228,120100,1223276540,7470,7470,7470,7470,22
|
|
20231228,120000,1223112200,7470,7470,7470,7470,120
|
|
20231228,115900,1222215800,7480,7470,7480,7470,200
|
|
20231228,115800,1220720800,7470,7470,7470,7470,5
|
|
20231228,115700,1220683450,7470,7460,7470,7460,136
|
|
20231228,115600,1219667540,7470,7460,7470,7460,231
|
|
20231228,115500,1217943970,7460,7460,7460,7460,318
|
|
20231228,115400,1215571690,7460,7460,7460,7460,0
|
|
20231228,115300,1215571690,7460,7470,7470,7460,140
|
|
20231228,115200,1214527240,7470,7470,7470,7470,150
|
|
20231228,115100,1213406740,7460,7460,7460,7460,293
|
|
20231228,115000,1211220960,7460,7460,7460,7460,167
|
|
20231228,114900,1209975140,7460,7460,7460,7460,128
|
|
20231228,114800,1209020260,7460,7460,7460,7460,0
|
|
20231228,114700,1209020260,7460,7460,7460,7460,157
|
|
20231228,114600,1207849040,7460,7470,7470,7460,161
|
|
20231228,114500,1206647580,7460,7470,7470,7460,2800
|
|
20231228,114400,1185748470,7480,7480,7480,7480,206
|
|
20231228,114300,1184207590,7480,7480,7480,7480,21
|
|
20231228,114200,1184050510,7480,7480,7480,7480,11
|
|
20231228,114100,1183968230,7470,7470,7470,7470,0
|
|
20231228,114000,1183968230,7470,7470,7470,7470,0
|
|
20231228,113900,1183968230,7470,7470,7470,7470,62
|
|
20231228,113800,1183505090,7470,7470,7470,7470,186
|
|
20231228,113700,1182115670,7470,7470,7470,7470,100
|
|
20231228,113600,1181368670,7470,7470,7470,7470,70
|
|
20231228,113500,1180845770,7470,7460,7470,7460,96
|
|
20231228,113400,1180129590,7460,7460,7460,7450,93
|
|
20231228,113300,1179435830,7460,7460,7460,7460,10
|
|
20231228,113200,1179361230,7460,7460,7460,7460,114
|
|
20231228,113100,1178510790,7460,7460,7460,7460,3
|
|
20231228,113000,1178488410,7450,7450,7450,7450,591
|
|
20231228,112900,1174085460,7450,7450,7450,7450,252
|
|
20231228,112800,1172208060,7440,7450,7460,7440,1297
|
|
20231228,112700,1162548600,7460,7460,7460,7450,6415
|
|
20231228,112600,1114756530,7460,7470,7470,7460,5336
|
|
20231228,112500,1074949450,7470,7470,7470,7470,2359
|
|
20231228,112400,1057327720,7480,7480,7480,7480,5
|
|
20231228,112300,1057290320,7470,7470,7470,7470,1943
|
|
20231228,112200,1042776110,7470,7480,7480,7470,2303
|
|
20231228,112100,1025572640,7480,7480,7490,7480,517
|
|
20231228,112000,1021705380,7490,7480,7490,7480,72
|
|
20231228,111900,1021166670,7480,7480,7480,7480,113
|
|
20231228,111800,1020321430,7480,7490,7490,7480,2757
|
|
20231228,111700,999697970,7490,7490,7490,7490,0
|
|
20231228,111600,999697970,7490,7490,7490,7490,1
|
|
20231228,111500,999690480,7490,7490,7490,7480,1217
|
|
20231228,111400,990586150,7490,7490,7490,7490,20
|
|
20231228,111300,990436350,7490,7490,7490,7490,45
|
|
20231228,111200,990099300,7490,7490,7490,7490,0
|
|
20231228,111100,990099300,7490,7490,7490,7490,10
|
|
20231228,111000,990024400,7480,7480,7480,7480,525
|
|
20231228,110900,986097400,7480,7490,7490,7480,2059
|
|
20231228,110800,970695990,7490,7490,7490,7490,320
|
|
20231228,110700,968299190,7490,7490,7490,7490,10
|
|
20231228,110600,968224290,7490,7480,7490,7480,219
|
|
20231228,110500,966586150,7480,7480,7500,7480,363
|
|
20231228,110400,963869840,7500,7480,7500,7480,271
|
|
20231228,110300,961842560,7480,7480,7480,7480,59
|
|
20231228,110200,961401240,7480,7490,7490,7480,40
|
|
20231228,110100,961101900,7480,7480,7480,7480,1
|
|
20231228,110000,961094420,7480,7480,7480,7480,1739
|
|
20231228,105900,948086700,7480,7490,7490,7480,1118
|
|
20231228,105800,939723710,7480,7480,7480,7480,30
|
|
20231228,105700,939499310,7480,7480,7480,7480,434
|
|
20231228,105600,936252990,7480,7480,7480,7480,0
|
|
20231228,105500,936252990,7480,7480,7480,7480,100
|
|
20231228,105400,935504990,7480,7480,7480,7480,0
|
|
20231228,105300,935504990,7480,7480,7480,7480,211
|
|
20231228,105200,933926710,7480,7480,7480,7480,320
|
|
20231228,105100,931533110,7480,7480,7480,7480,645
|
|
20231228,105000,926708510,7480,7490,7490,7480,327
|
|
20231228,104900,924262540,7490,7480,7490,7480,220
|
|
20231228,104800,922615740,7490,7490,7490,7480,36
|
|
20231228,104700,922346140,7490,7490,7490,7480,1190
|
|
20231228,104600,913436040,7490,7500,7500,7490,153
|
|
20231228,104500,912288930,7500,7500,7500,7490,110
|
|
20231228,104400,911464930,7500,7500,7500,7500,77
|
|
20231228,104300,910887430,7500,7500,7500,7490,389
|
|
20231228,104200,907970030,7490,7500,7500,7490,70
|
|
20231228,104100,907445650,7500,7500,7500,7500,5
|
|
20231228,104000,907408150,7500,7510,7510,7500,552
|
|
20231228,103900,903267000,7520,7530,7530,7520,743
|
|
20231228,103800,897679580,7530,7500,7530,7500,4566
|
|
20231228,103700,863405860,7490,7480,7490,7470,1258
|
|
20231228,103600,853989500,7490,7490,7490,7480,1564
|
|
20231228,103500,842285670,7480,7480,7480,7480,200
|
|
20231228,103400,840789670,7480,7480,7480,7480,387
|
|
20231228,103300,837894910,7480,7490,7490,7480,505
|
|
20231228,103200,834117460,7490,7480,7490,7480,137
|
|
20231228,103100,833092690,7480,7500,7500,7480,1424
|
|
20231228,103000,822436480,7490,7500,7500,7490,91
|
|
20231228,102900,821754380,7500,7510,7510,7500,825
|
|
20231228,102800,815565770,7520,7500,7520,7490,2106
|
|
20231228,102700,799779950,7500,7530,7530,7500,600
|
|
20231228,102600,795270550,7520,7510,7520,7500,801
|
|
20231228,102500,789261040,7510,7500,7510,7500,335
|
|
20231228,102400,786747540,7500,7500,7500,7500,13
|
|
20231228,102300,786650040,7500,7500,7500,7490,358
|
|
20231228,102200,783966340,7500,7490,7500,7490,674
|
|
20231228,102100,778911360,7500,7500,7500,7500,100
|
|
20231228,102000,778161360,7500,7490,7500,7490,540
|
|
20231228,101900,774116710,7480,7490,7490,7480,1000
|
|
20231228,101800,766633910,7480,7500,7520,7480,3413
|
|
20231228,101700,741093950,7520,7520,7520,7500,1401
|
|
20231228,101600,730571660,7500,7500,7500,7480,2818
|
|
20231228,101500,709458120,7510,7550,7550,7510,3843
|
|
20231228,101400,680580060,7550,7550,7550,7550,35
|
|
20231228,101300,680315810,7560,7550,7560,7550,51
|
|
20231228,101200,679930750,7550,7550,7550,7550,443
|
|
20231228,101100,676586100,7550,7550,7550,7550,21
|
|
20231228,101000,676427550,7550,7530,7550,7530,154
|
|
20231228,100900,675265290,7530,7540,7550,7530,143
|
|
20231228,100800,674187260,7520,7540,7540,7520,917
|
|
20231228,100700,667283280,7540,7540,7540,7540,105
|
|
20231228,100600,666491580,7540,7540,7540,7540,345
|
|
20231228,100500,663890280,7540,7530,7550,7510,1001
|
|
20231228,100400,656361790,7510,7530,7530,7510,1017
|
|
20231228,100300,648720270,7520,7510,7520,7510,50
|
|
20231228,100200,648344370,7520,7520,7520,7520,70
|
|
20231228,100100,647817970,7530,7530,7530,7510,27
|
|
20231228,100000,647614760,7530,7530,7530,7530,70
|
|
20231228,095900,647087660,7530,7530,7530,7520,776
|
|
20231228,095800,641251380,7540,7530,7540,7530,175
|
|
20231228,095700,639932180,7530,7520,7530,7520,145
|
|
20231228,095600,638840780,7530,7530,7530,7530,10
|
|
20231228,095500,638765480,7530,7510,7530,7510,757
|
|
20231228,095400,633074140,7510,7510,7510,7510,208
|
|
20231228,095300,631512060,7510,7510,7510,7510,230
|
|
20231228,095200,629784760,7510,7500,7520,7500,86
|
|
20231228,095100,629139410,7510,7500,7510,7500,844
|
|
20231228,095000,622809400,7500,7500,7510,7500,402
|
|
20231228,094900,619790590,7510,7530,7530,7510,658
|
|
20231228,094800,614848210,7530,7530,7530,7520,230
|
|
20231228,094700,613116610,7530,7520,7530,7520,240
|
|
20231228,094600,611311110,7510,7510,7510,7510,252
|
|
20231228,094500,609418590,7510,7530,7530,7510,830
|
|
20231228,094400,603180770,7530,7510,7530,7510,3144
|
|
20231228,094300,579537000,7510,7500,7520,7500,1685
|
|
20231228,094200,566878270,7500,7500,7510,7500,398
|
|
20231228,094100,563892270,7510,7490,7510,7480,1238
|
|
20231228,094000,554605150,7490,7480,7490,7470,79
|
|
20231228,093900,554014230,7480,7480,7480,7470,717
|
|
20231228,093800,548653130,7480,7480,7490,7470,1863
|
|
20231228,093700,534732070,7480,7490,7500,7480,133
|
|
20231228,093600,533736840,7480,7510,7520,7480,5721
|
|
20231228,093500,490891320,7520,7520,7520,7510,421
|
|
20231228,093400,487729550,7520,7510,7520,7510,620
|
|
20231228,093300,483073320,7520,7510,7520,7510,1316
|
|
20231228,093200,473180000,7520,7510,7520,7510,127
|
|
20231228,093100,472226010,7500,7500,7510,7500,1220
|
|
20231228,093000,463074820,7500,7490,7500,7490,856
|
|
20231228,092900,456656720,7500,7490,7510,7490,904
|
|
20231228,092800,449878000,7490,7500,7500,7490,1937
|
|
20231228,092700,435358800,7510,7500,7510,7500,740
|
|
20231228,092600,429803570,7510,7520,7520,7510,2669
|
|
20231228,092500,409746230,7510,7490,7510,7490,1084
|
|
20231228,092400,401616690,7480,7520,7520,7480,5590
|
|
20231228,092300,359668730,7510,7510,7520,7510,296
|
|
20231228,092200,357443500,7510,7510,7520,7510,250
|
|
20231228,092100,355565990,7510,7500,7510,7500,1626
|
|
20231228,092000,343363110,7500,7490,7510,7490,2357
|
|
20231228,091900,325684720,7500,7490,7500,7490,2980
|
|
20231228,091800,303357880,7490,7470,7490,7470,2613
|
|
20231228,091700,283829850,7470,7480,7480,7470,110
|
|
20231228,091600,283007550,7480,7470,7480,7470,1227
|
|
20231228,091500,273841760,7460,7490,7500,7460,3418
|
|
20231228,091400,248263370,7490,7500,7500,7490,771
|
|
20231228,091300,242482320,7500,7490,7500,7490,743
|
|
20231228,091200,236917240,7490,7500,7500,7470,2855
|
|
20231228,091100,215548700,7500,7500,7510,7500,593
|
|
20231228,091000,211099130,7500,7530,7530,7470,7528
|
|
20231228,090900,154649060,7530,7560,7570,7520,4533
|
|
20231228,090800,120470110,7560,7550,7560,7540,2495
|
|
20231228,090700,101638410,7550,7570,7570,7530,1814
|
|
20231228,090600,87956460,7560,7600,7600,7560,1820
|
|
20231228,090500,74157840,7600,7580,7600,7580,1007
|
|
20231228,090400,66523680,7580,7600,7610,7580,2023
|
|
20231228,090300,51177690,7600,7610,7610,7600,704
|
|
20231228,090200,45822930,7600,7600,7610,7600,1176
|
|
20231228,090100,36885210,7600,7640,7640,7600,2683
|
|
20231228,090000,16461130,7640,7750,7750,7620,2135
|