602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,185800,1525313345,4445,4445,4445,4445,0
|
|
20231215,185700,1525313345,4445,4445,4445,4445,0
|
|
20231215,185600,1525313345,4445,4445,4445,4445,0
|
|
20231215,185500,1525313345,4445,4445,4445,4445,0
|
|
20231215,185400,1525313345,4445,4445,4445,4445,0
|
|
20231215,185300,1525313345,4445,4445,4445,4445,0
|
|
20231215,185200,1525313345,4445,4445,4445,4445,0
|
|
20231215,185100,1525313345,4445,4445,4445,4445,0
|
|
20231215,185000,1525313345,4445,4445,4445,4445,0
|
|
20231215,184900,1525313345,4445,4445,4445,4445,0
|
|
20231215,184800,1525313345,4445,4445,4445,4445,0
|
|
20231215,184700,1525313345,4445,4445,4445,4445,0
|
|
20231215,184600,1525313345,4445,4445,4445,4445,0
|
|
20231215,184500,1525313345,4445,4445,4445,4445,0
|
|
20231215,184400,1525313345,4445,4445,4445,4445,0
|
|
20231215,184300,1525313345,4445,4445,4445,4445,0
|
|
20231215,184200,1525313345,4445,4445,4445,4445,0
|
|
20231215,184100,1525313345,4445,4445,4445,4445,0
|
|
20231215,184000,1525313345,4445,4445,4445,4445,0
|
|
20231215,183900,1525313345,4445,4445,4445,4445,0
|
|
20231215,183800,1525313345,4445,4445,4445,4445,0
|
|
20231215,183700,1525313345,4445,4445,4445,4445,0
|
|
20231215,183600,1525313345,4445,4445,4445,4445,0
|
|
20231215,183500,1525313345,4445,4445,4445,4445,0
|
|
20231215,183400,1525313345,4445,4445,4445,4445,0
|
|
20231215,183300,1525313345,4445,4445,4445,4445,0
|
|
20231215,183200,1525313345,4445,4445,4445,4445,0
|
|
20231215,183100,1525313345,4445,4445,4445,4445,0
|
|
20231215,183000,1525313345,4445,4445,4445,4445,0
|
|
20231215,182900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,182800,1525313345,4445,4445,4445,4445,0
|
|
20231215,182700,1525313345,4445,4445,4445,4445,0
|
|
20231215,182600,1525313345,4445,4445,4445,4445,0
|
|
20231215,182500,1525313345,4445,4445,4445,4445,0
|
|
20231215,182400,1525313345,4445,4445,4445,4445,0
|
|
20231215,182300,1525313345,4445,4445,4445,4445,0
|
|
20231215,182200,1525313345,4445,4445,4445,4445,0
|
|
20231215,182100,1525313345,4445,4445,4445,4445,0
|
|
20231215,182000,1525313345,4445,4445,4445,4445,0
|
|
20231215,181900,1525313345,4445,4445,4445,4445,0
|
|
20231215,181800,1525313345,4445,4445,4445,4445,0
|
|
20231215,181700,1525313345,4445,4445,4445,4445,0
|
|
20231215,181600,1525313345,4445,4445,4445,4445,0
|
|
20231215,181500,1525313345,4445,4445,4445,4445,0
|
|
20231215,181400,1525313345,4445,4445,4445,4445,0
|
|
20231215,181300,1525313345,4445,4445,4445,4445,0
|
|
20231215,181200,1525313345,4445,4445,4445,4445,0
|
|
20231215,181100,1525313345,4445,4445,4445,4445,0
|
|
20231215,181000,1525313345,4445,4445,4445,4445,0
|
|
20231215,180900,1525313345,4445,4445,4445,4445,0
|
|
20231215,180800,1525313345,4445,4445,4445,4445,0
|
|
20231215,180700,1525313345,4445,4445,4445,4445,0
|
|
20231215,180600,1525313345,4445,4445,4445,4445,0
|
|
20231215,180500,1525313345,4445,4445,4445,4445,0
|
|
20231215,180400,1525313345,4445,4445,4445,4445,0
|
|
20231215,180300,1525313345,4445,4445,4445,4445,0
|
|
20231215,180200,1525313345,4445,4445,4445,4445,0
|
|
20231215,180100,1525313345,4445,4445,4445,4445,0
|
|
20231215,180000,1525313345,4445,4445,4445,4445,0
|
|
20231215,175900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,175800,1525313345,4445,4445,4445,4445,0
|
|
20231215,175700,1525313345,4445,4445,4445,4445,0
|
|
20231215,175600,1525313345,4445,4445,4445,4445,0
|
|
20231215,175500,1525313345,4445,4445,4445,4445,0
|
|
20231215,175400,1525313345,4445,4445,4445,4445,0
|
|
20231215,175300,1525313345,4445,4445,4445,4445,0
|
|
20231215,175200,1525313345,4445,4445,4445,4445,0
|
|
20231215,175100,1525313345,4445,4445,4445,4445,0
|
|
20231215,175000,1525313345,4445,4445,4445,4445,0
|
|
20231215,174900,1525313345,4445,4445,4445,4445,0
|
|
20231215,174800,1525313345,4445,4445,4445,4445,0
|
|
20231215,174700,1525313345,4445,4445,4445,4445,0
|
|
20231215,174600,1525313345,4445,4445,4445,4445,0
|
|
20231215,174500,1525313345,4445,4445,4445,4445,0
|
|
20231215,174400,1525313345,4445,4445,4445,4445,0
|
|
20231215,174300,1525313345,4445,4445,4445,4445,0
|
|
20231215,174200,1525313345,4445,4445,4445,4445,0
|
|
20231215,174100,1525313345,4445,4445,4445,4445,0
|
|
20231215,174000,1525313345,4445,4445,4445,4445,0
|
|
20231215,173900,1525313345,4445,4445,4445,4445,0
|
|
20231215,173800,1525313345,4445,4445,4445,4445,0
|
|
20231215,173700,1525313345,4445,4445,4445,4445,0
|
|
20231215,173600,1525313345,4445,4445,4445,4445,0
|
|
20231215,173500,1525313345,4445,4445,4445,4445,0
|
|
20231215,173400,1525313345,4445,4445,4445,4445,0
|
|
20231215,173300,1525313345,4445,4445,4445,4445,0
|
|
20231215,173200,1525313345,4445,4445,4445,4445,0
|
|
20231215,173100,1525313345,4445,4445,4445,4445,0
|
|
20231215,173000,1525313345,4445,4445,4445,4445,0
|
|
20231215,172900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,172800,1525313345,4445,4445,4445,4445,0
|
|
20231215,172700,1525313345,4445,4445,4445,4445,0
|
|
20231215,172600,1525313345,4445,4445,4445,4445,0
|
|
20231215,172500,1525313345,4445,4445,4445,4445,0
|
|
20231215,172400,1525313345,4445,4445,4445,4445,0
|
|
20231215,172300,1525313345,4445,4445,4445,4445,0
|
|
20231215,172200,1525313345,4445,4445,4445,4445,0
|
|
20231215,172100,1525313345,4445,4445,4445,4445,0
|
|
20231215,172000,1525313345,4445,4445,4445,4445,0
|
|
20231215,171900,1525313345,4445,4445,4445,4445,0
|
|
20231215,171800,1525313345,4445,4445,4445,4445,0
|
|
20231215,171700,1525313345,4445,4445,4445,4445,0
|
|
20231215,171600,1525313345,4445,4445,4445,4445,0
|
|
20231215,171500,1525313345,4445,4445,4445,4445,0
|
|
20231215,171400,1525313345,4445,4445,4445,4445,0
|
|
20231215,171300,1525313345,4445,4445,4445,4445,0
|
|
20231215,171200,1525313345,4445,4445,4445,4445,0
|
|
20231215,171100,1525313345,4445,4445,4445,4445,0
|
|
20231215,171000,1525313345,4445,4445,4445,4445,0
|
|
20231215,170900,1525313345,4445,4445,4445,4445,0
|
|
20231215,170800,1525313345,4445,4445,4445,4445,0
|
|
20231215,170700,1525313345,4445,4445,4445,4445,0
|
|
20231215,170600,1525313345,4445,4445,4445,4445,0
|
|
20231215,170500,1525313345,4445,4445,4445,4445,0
|
|
20231215,170400,1525313345,4445,4445,4445,4445,0
|
|
20231215,170300,1525313345,4445,4445,4445,4445,0
|
|
20231215,170200,1525313345,4445,4445,4445,4445,0
|
|
20231215,170100,1525313345,4445,4445,4445,4445,0
|
|
20231215,170000,1525313345,4445,4445,4445,4445,0
|
|
20231215,165900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,165800,1525313345,4445,4445,4445,4445,0
|
|
20231215,165700,1525313345,4445,4445,4445,4445,0
|
|
20231215,165600,1525313345,4445,4445,4445,4445,0
|
|
20231215,165500,1525313345,4445,4445,4445,4445,0
|
|
20231215,165400,1525313345,4445,4445,4445,4445,0
|
|
20231215,165300,1525313345,4445,4445,4445,4445,0
|
|
20231215,165200,1525313345,4445,4445,4445,4445,0
|
|
20231215,165100,1525313345,4445,4445,4445,4445,0
|
|
20231215,165000,1525313345,4445,4445,4445,4445,0
|
|
20231215,164900,1525313345,4445,4445,4445,4445,0
|
|
20231215,164800,1525313345,4445,4445,4445,4445,0
|
|
20231215,164700,1525313345,4445,4445,4445,4445,0
|
|
20231215,164600,1525313345,4445,4445,4445,4445,0
|
|
20231215,164500,1525313345,4445,4445,4445,4445,0
|
|
20231215,164400,1525313345,4445,4445,4445,4445,0
|
|
20231215,164300,1525313345,4445,4445,4445,4445,0
|
|
20231215,164200,1525313345,4445,4445,4445,4445,0
|
|
20231215,164100,1525313345,4445,4445,4445,4445,0
|
|
20231215,164000,1525313345,4445,4445,4445,4445,0
|
|
20231215,163900,1525313345,4445,4445,4445,4445,0
|
|
20231215,163800,1525313345,4445,4445,4445,4445,0
|
|
20231215,163700,1525313345,4445,4445,4445,4445,0
|
|
20231215,163600,1525313345,4445,4445,4445,4445,0
|
|
20231215,163500,1525313345,4445,4445,4445,4445,0
|
|
20231215,163400,1525313345,4445,4445,4445,4445,0
|
|
20231215,163300,1525313345,4445,4445,4445,4445,0
|
|
20231215,163200,1525313345,4445,4445,4445,4445,0
|
|
20231215,163100,1525313345,4445,4445,4445,4445,0
|
|
20231215,163000,1525313345,4445,4445,4445,4445,0
|
|
20231215,162900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,162800,1525313345,4445,4445,4445,4445,0
|
|
20231215,162700,1525313345,4445,4445,4445,4445,0
|
|
20231215,162600,1525313345,4445,4445,4445,4445,0
|
|
20231215,162500,1525313345,4445,4445,4445,4445,0
|
|
20231215,162400,1525313345,4445,4445,4445,4445,0
|
|
20231215,162300,1525313345,4445,4445,4445,4445,0
|
|
20231215,162200,1525313345,4445,4445,4445,4445,0
|
|
20231215,162100,1525313345,4445,4445,4445,4445,0
|
|
20231215,162000,1525313345,4445,4445,4445,4445,0
|
|
20231215,161900,1525313345,4445,4445,4445,4445,0
|
|
20231215,161800,1525313345,4445,4445,4445,4445,0
|
|
20231215,161700,1525313345,4445,4445,4445,4445,0
|
|
20231215,161600,1525313345,4445,4445,4445,4445,0
|
|
20231215,161500,1525313345,4445,4445,4445,4445,0
|
|
20231215,161400,1525313345,4445,4445,4445,4445,0
|
|
20231215,161300,1525313345,4445,4445,4445,4445,0
|
|
20231215,161200,1525313345,4445,4445,4445,4445,0
|
|
20231215,161100,1525313345,4445,4445,4445,4445,0
|
|
20231215,161000,1525313345,4445,4445,4445,4445,0
|
|
20231215,160900,1525313345,4445,4445,4445,4445,0
|
|
20231215,160800,1525313345,4445,4445,4445,4445,0
|
|
20231215,160700,1525313345,4445,4445,4445,4445,0
|
|
20231215,160600,1525313345,4445,4445,4445,4445,0
|
|
20231215,160500,1525313345,4445,4445,4445,4445,0
|
|
20231215,160400,1525313345,4445,4445,4445,4445,0
|
|
20231215,160300,1525313345,4445,4445,4445,4445,0
|
|
20231215,160200,1525313345,4445,4445,4445,4445,0
|
|
20231215,160100,1525313345,4445,4445,4445,4445,0
|
|
20231215,160000,1525313345,4445,4445,4445,4445,0
|
|
20231215,155900,1525313345,4445,4445,4445,4445,7278
|
|
20231215,155800,1525313345,4445,4445,4445,4445,0
|
|
20231215,155700,1525313345,4445,4445,4445,4445,0
|
|
20231215,155600,1525313345,4445,4445,4445,4445,0
|
|
20231215,155500,1525313345,4445,4445,4445,4445,0
|
|
20231215,155400,1525313345,4445,4445,4445,4445,0
|
|
20231215,155300,1525313345,4445,4445,4445,4445,0
|
|
20231215,155200,1525313345,4445,4445,4445,4445,0
|
|
20231215,155100,1525313345,4445,4445,4445,4445,0
|
|
20231215,155000,1525313345,4445,4445,4445,4445,0
|
|
20231215,154900,1525313345,4445,4445,4445,4445,0
|
|
20231215,154800,1525313345,4445,4445,4445,4445,0
|
|
20231215,154700,1525313345,4445,4445,4445,4445,0
|
|
20231215,154600,1525313345,4445,4445,4445,4445,0
|
|
20231215,154500,1525313345,4445,4445,4445,4445,0
|
|
20231215,154400,1525313345,4445,4445,4445,4445,0
|
|
20231215,154300,1525313345,4445,4445,4445,4445,0
|
|
20231215,154200,1525313345,4445,4445,4445,4445,0
|
|
20231215,154100,1525313345,4445,4445,4445,4445,0
|
|
20231215,154000,1525313345,4445,4445,4445,4445,0
|
|
20231215,153900,1525313345,4445,4445,4445,4445,0
|
|
20231215,153800,1525313345,4445,4445,4445,4445,0
|
|
20231215,153700,1525313345,4445,4445,4445,4445,0
|
|
20231215,153600,1525313345,4445,4445,4445,4445,0
|
|
20231215,153500,1525313345,4445,4445,4445,4445,0
|
|
20231215,153400,1525313345,4445,4445,4445,4445,0
|
|
20231215,153300,1525313345,4445,4445,4445,4445,0
|
|
20231215,153200,1525313345,4445,4445,4445,4445,0
|
|
20231215,153100,1525313345,4445,4445,4445,4445,0
|
|
20231215,153000,1525313345,4445,4445,4445,4445,7278
|
|
20231215,152900,1492962635,4435,4435,4435,4435,0
|
|
20231215,152800,1492962635,4435,4435,4435,4435,0
|
|
20231215,152700,1492962635,4435,4435,4435,4435,0
|
|
20231215,152600,1492962635,4435,4435,4435,4435,0
|
|
20231215,152500,1492962635,4435,4435,4435,4435,0
|
|
20231215,152400,1492962635,4435,4435,4435,4435,0
|
|
20231215,152300,1492962635,4435,4435,4435,4435,0
|
|
20231215,152200,1492962635,4435,4435,4435,4435,0
|
|
20231215,152100,1492962635,4435,4435,4435,4435,0
|
|
20231215,152000,1492962635,4435,4435,4435,4435,0
|
|
20231215,151900,1492962635,4435,4425,4435,4425,1984
|
|
20231215,151800,1484175085,4430,4425,4430,4425,1073
|
|
20231215,151700,1479427005,4425,4425,4425,4425,1
|
|
20231215,151600,1479422580,4420,4420,4420,4415,4406
|
|
20231215,151500,1459948655,4420,4420,4420,4415,118
|
|
20231215,151400,1459427415,4415,4415,4415,4415,809
|
|
20231215,151300,1455855680,4415,4415,4415,4415,0
|
|
20231215,151200,1455855680,4415,4420,4420,4415,75
|
|
20231215,151100,1455524500,4425,4415,4425,4415,2
|
|
20231215,151000,1455515660,4415,4425,4425,4415,6213
|
|
20231215,150900,1428041385,4430,4430,4430,4430,3
|
|
20231215,150800,1428028095,4425,4425,4425,4425,892
|
|
20231215,150700,1424080995,4420,4420,4420,4415,1080
|
|
20231215,150600,1419307545,4415,4415,4415,4415,50
|
|
20231215,150500,1419086795,4425,4420,4425,4420,252
|
|
20231215,150400,1417972950,4425,4420,4425,4420,657
|
|
20231215,150300,1415069005,4415,4415,4420,4415,593
|
|
20231215,150200,1412450900,4415,4410,4415,4410,30
|
|
20231215,150100,1412318595,4410,4410,4410,4410,19
|
|
20231215,150000,1412234805,4410,4410,4410,4410,64
|
|
20231215,145900,1411952565,4410,4410,4410,4410,0
|
|
20231215,145800,1411952565,4410,4420,4420,4410,2
|
|
20231215,145700,1411943735,4410,4415,4420,4410,359
|
|
20231215,145600,1410359905,4415,4410,4415,4410,469
|
|
20231215,145500,1408289610,4410,4410,4410,4410,300
|
|
20231215,145400,1406966610,4410,4405,4410,4405,690
|
|
20231215,145300,1403927085,4405,4400,4405,4400,1996
|
|
20231215,145200,1395135300,4400,4400,4405,4400,555
|
|
20231215,145100,1392693200,4400,4400,4400,4400,353
|
|
20231215,145000,1391140000,4400,4400,4400,4400,1662
|
|
20231215,144900,1383827200,4405,4405,4405,4405,73
|
|
20231215,144800,1383505635,4405,4400,4405,4400,634
|
|
20231215,144700,1380713185,4400,4405,4405,4400,39
|
|
20231215,144600,1380541560,4405,4405,4405,4405,1502
|
|
20231215,144500,1373925250,4405,4400,4405,4400,262
|
|
20231215,144400,1372771460,4405,4405,4405,4405,40
|
|
20231215,144300,1372595260,4405,4405,4405,4405,25
|
|
20231215,144200,1372485135,4400,4405,4405,4400,68
|
|
20231215,144100,1372185930,4405,4405,4405,4405,58
|
|
20231215,144000,1371930440,4400,4400,4405,4400,684
|
|
20231215,143900,1368920835,4400,4405,4405,4400,2193
|
|
20231215,143800,1359263645,4405,4405,4405,4405,1
|
|
20231215,143700,1359259240,4405,4405,4405,4405,64
|
|
20231215,143600,1358977320,4405,4405,4405,4405,0
|
|
20231215,143500,1358977320,4405,4405,4405,4405,64
|
|
20231215,143400,1358695400,4410,4410,4410,4410,0
|
|
20231215,143300,1358695400,4410,4405,4410,4405,764
|
|
20231215,143200,1355326480,4410,4405,4410,4405,3026
|
|
20231215,143100,1341981945,4405,4405,4405,4405,464
|
|
20231215,143000,1339938025,4405,4415,4415,4405,3525
|
|
20231215,142900,1324392645,4410,4410,4415,4410,674
|
|
20231215,142800,1321420300,4410,4410,4410,4410,1000
|
|
20231215,142700,1317010300,4410,4405,4410,4405,74
|
|
20231215,142600,1316684280,4410,4410,4410,4410,0
|
|
20231215,142500,1316684280,4410,4405,4410,4405,132
|
|
20231215,142400,1316102815,4405,4405,4405,4405,435
|
|
20231215,142300,1314186640,4400,4405,4405,4400,6
|
|
20231215,142200,1314160215,4405,4405,4405,4400,412
|
|
20231215,142100,1312345360,4400,4400,4400,4400,160
|
|
20231215,142000,1311641360,4405,4405,4405,4400,215
|
|
20231215,141900,1310694685,4405,4405,4405,4405,159
|
|
20231215,141800,1309994290,4405,4405,4405,4405,38
|
|
20231215,141700,1309826900,4405,4405,4405,4400,228
|
|
20231215,141600,1308823560,4400,4400,4400,4400,1822
|
|
20231215,141500,1300806760,4400,4400,4400,4400,608
|
|
20231215,141400,1298131560,4400,4400,4400,4400,314
|
|
20231215,141300,1296749960,4400,4400,4400,4400,82
|
|
20231215,141200,1296389160,4395,4395,4400,4395,115
|
|
20231215,141100,1295883485,4400,4400,4400,4400,20
|
|
20231215,141000,1295795485,4400,4400,4400,4400,2
|
|
20231215,140900,1295786685,4395,4395,4395,4395,0
|
|
20231215,140800,1295786685,4395,4395,4395,4395,0
|
|
20231215,140700,1295786685,4395,4395,4395,4395,65
|
|
20231215,140600,1295501010,4400,4400,4400,4400,0
|
|
20231215,140500,1295501010,4400,4395,4400,4395,1479
|
|
20231215,140400,1289000650,4400,4410,4410,4400,114
|
|
20231215,140300,1288498850,4410,4410,4410,4410,1
|
|
20231215,140200,1288494440,4400,4400,4400,4400,74
|
|
20231215,140100,1288168840,4405,4405,4405,4405,91
|
|
20231215,140000,1287767985,4405,4405,4405,4405,117
|
|
20231215,135900,1287252600,4405,4405,4405,4405,320
|
|
20231215,135800,1285843000,4400,4400,4400,4395,276
|
|
20231215,135700,1284629735,4400,4400,4400,4400,97
|
|
20231215,135600,1284202935,4400,4400,4400,4400,98
|
|
20231215,135500,1283771735,4405,4400,4405,4400,249
|
|
20231215,135400,1282675385,4400,4400,4400,4400,1142
|
|
20231215,135300,1277650585,4400,4400,4400,4400,1
|
|
20231215,135200,1277646185,4405,4395,4405,4395,209
|
|
20231215,135100,1276726605,4400,4400,4400,4400,6
|
|
20231215,135000,1276700205,4395,4395,4395,4395,181
|
|
20231215,134900,1275904710,4395,4395,4395,4395,35
|
|
20231215,134800,1275750885,4395,4395,4395,4395,2
|
|
20231215,134700,1275742095,4395,4395,4395,4395,0
|
|
20231215,134600,1275742095,4395,4395,4395,4395,110
|
|
20231215,134500,1275258645,4395,4395,4395,4395,1067
|
|
20231215,134400,1270569180,4395,4395,4395,4395,2707
|
|
20231215,134300,1258671915,4400,4400,4400,4395,103
|
|
20231215,134200,1258218975,4400,4400,4400,4400,368
|
|
20231215,134100,1256599775,4405,4400,4405,4400,526
|
|
20231215,134000,1254282855,4400,4400,4405,4400,693
|
|
20231215,133900,1251231155,4400,4400,4400,4400,0
|
|
20231215,133800,1251231155,4400,4395,4400,4395,68
|
|
20231215,133700,1250932275,4400,4400,4400,4400,373
|
|
20231215,133600,1249291075,4400,4400,4400,4400,0
|
|
20231215,133500,1249291075,4400,4400,4400,4400,289
|
|
20231215,133400,1248019475,4405,4410,4410,4405,201
|
|
20231215,133300,1247133565,4400,4400,4400,4400,150
|
|
20231215,133200,1246473565,4400,4400,4400,4395,731
|
|
20231215,133100,1243258315,4400,4400,4400,4400,1
|
|
20231215,133000,1243253915,4405,4400,4405,4400,172
|
|
20231215,132900,1242497020,4400,4400,4400,4400,95
|
|
20231215,132800,1242079020,4405,4405,4405,4405,86
|
|
20231215,132700,1241700190,4405,4405,4405,4405,2
|
|
20231215,132600,1241691380,4405,4405,4405,4405,85
|
|
20231215,132500,1241316955,4400,4400,4400,4400,86
|
|
20231215,132400,1240938555,4395,4395,4395,4395,11
|
|
20231215,132300,1240890210,4400,4400,4400,4400,1000
|
|
20231215,132200,1236490210,4400,4395,4400,4395,343
|
|
20231215,132100,1234981015,4405,4405,4405,4400,1448
|
|
20231215,132000,1228608090,4410,4410,4410,4410,1
|
|
20231215,131900,1228603680,4400,4405,4405,4400,295
|
|
20231215,131800,1227304210,4400,4400,4400,4400,0
|
|
20231215,131700,1227304210,4400,4400,4400,4400,1
|
|
20231215,131600,1227299810,4405,4405,4405,4405,186
|
|
20231215,131500,1226480480,4405,4400,4405,4400,202
|
|
20231215,131400,1225591675,4410,4410,4410,4410,1
|
|
20231215,131300,1225587265,4410,4410,4410,4410,1
|
|
20231215,131200,1225582855,4395,4395,4395,4395,0
|
|
20231215,131100,1225582855,4395,4395,4395,4395,66
|
|
20231215,131000,1225292785,4410,4395,4410,4395,82
|
|
20231215,130900,1224932295,4395,4400,4400,4395,1126
|
|
20231215,130800,1219978070,4400,4400,4400,4400,174
|
|
20231215,130700,1219212470,4400,4405,4405,4400,109
|
|
20231215,130600,1218732775,4405,4405,4405,4405,302
|
|
20231215,130500,1217402465,4405,4405,4405,4405,3
|
|
20231215,130400,1217389250,4405,4405,4410,4405,1462
|
|
20231215,130300,1210944140,4410,4410,4410,4410,4
|
|
20231215,130200,1210926500,4410,4410,4410,4410,3
|
|
20231215,130100,1210913270,4410,4405,4410,4405,32
|
|
20231215,130000,1210772305,4405,4400,4405,4400,359
|
|
20231215,125900,1209192645,4400,4410,4410,4400,413
|
|
20231215,125800,1207372445,4410,4410,4410,4410,20
|
|
20231215,125700,1207284245,4410,4410,4410,4410,31
|
|
20231215,125600,1207147535,4410,4410,4410,4410,71
|
|
20231215,125500,1206834425,4400,4400,4400,4400,259
|
|
20231215,125400,1205694825,4400,4405,4405,4395,3191
|
|
20231215,125300,1191658075,4405,4405,4405,4405,114
|
|
20231215,125200,1191155905,4405,4405,4410,4400,586
|
|
20231215,125100,1188576920,4410,4405,4410,4405,101
|
|
20231215,125000,1188132010,4410,4405,4410,4405,550
|
|
20231215,124900,1185709255,4400,4405,4405,4400,15
|
|
20231215,124800,1185643230,4405,4395,4405,4395,2
|
|
20231215,124700,1185634430,4405,4405,4405,4405,10
|
|
20231215,124600,1185590380,4405,4405,4405,4405,0
|
|
20231215,124500,1185590380,4405,4405,4405,4405,1
|
|
20231215,124400,1185585975,4400,4400,4400,4400,52
|
|
20231215,124300,1185357175,4400,4405,4405,4400,1065
|
|
20231215,124200,1180671125,4400,4400,4400,4395,144
|
|
20231215,124100,1180037535,4395,4400,4400,4395,71
|
|
20231215,124000,1179725455,4400,4400,4400,4400,186
|
|
20231215,123900,1178907055,4400,4400,4400,4400,15
|
|
20231215,123800,1178841055,4405,4395,4405,4395,219
|
|
20231215,123700,1177878535,4395,4400,4400,4395,2003
|
|
20231215,123600,1169072905,4400,4400,4400,4400,779
|
|
20231215,123500,1165645305,4405,4405,4405,4405,18
|
|
20231215,123400,1165566015,4400,4405,4405,4395,264
|
|
20231215,123300,1164404730,4395,4395,4395,4395,0
|
|
20231215,123200,1164404730,4395,4395,4395,4395,569
|
|
20231215,123100,1161903975,4395,4390,4395,4390,385
|
|
20231215,123000,1160211905,4395,4390,4395,4390,393
|
|
20231215,122900,1158484930,4395,4395,4395,4395,0
|
|
20231215,122800,1158484930,4395,4390,4395,4390,47
|
|
20231215,122700,1158278585,4390,4385,4390,4385,70
|
|
20231215,122600,1157971610,4390,4390,4390,4390,304
|
|
20231215,122500,1156637050,4390,4390,4390,4390,50
|
|
20231215,122400,1156417550,4390,4395,4395,4390,325
|
|
20231215,122300,1154990750,4395,4395,4395,4395,1
|
|
20231215,122200,1154986355,4395,4395,4395,4395,0
|
|
20231215,122100,1154986355,4395,4385,4395,4385,65
|
|
20231215,122000,1154701320,4395,4395,4395,4390,1655
|
|
20231215,121900,1147435815,4395,4395,4395,4395,0
|
|
20231215,121800,1147435815,4395,4395,4395,4395,0
|
|
20231215,121700,1147435815,4395,4395,4395,4390,886
|
|
20231215,121600,1143544440,4390,4390,4390,4390,86
|
|
20231215,121500,1143166900,4390,4395,4395,4390,93
|
|
20231215,121400,1142758485,4395,4395,4395,4395,20
|
|
20231215,121300,1142670585,4395,4395,4395,4395,22
|
|
20231215,121200,1142573895,4390,4390,4390,4390,431
|
|
20231215,121100,1140681805,4395,4395,4395,4395,0
|
|
20231215,121000,1140681805,4395,4395,4395,4395,20
|
|
20231215,120900,1140593905,4390,4390,4390,4390,6
|
|
20231215,120800,1140567565,4395,4395,4395,4395,0
|
|
20231215,120700,1140567565,4395,4385,4395,4385,65
|
|
20231215,120600,1140282530,4390,4385,4390,4385,109
|
|
20231215,120500,1139804130,4385,4385,4385,4385,0
|
|
20231215,120400,1139804130,4385,4385,4385,4385,2861
|
|
20231215,120300,1127258645,4390,4390,4390,4390,281
|
|
20231215,120200,1126025055,4390,4385,4390,4385,84
|
|
20231215,120100,1125656395,4385,4385,4385,4385,5
|
|
20231215,120000,1125634470,4385,4385,4385,4385,6
|
|
20231215,115900,1125608160,4385,4385,4385,4385,2548
|
|
20231215,115800,1114435180,4385,4385,4385,4385,250
|
|
20231215,115700,1113338930,4385,4385,4385,4385,0
|
|
20231215,115600,1113338930,4385,4385,4385,4385,410
|
|
20231215,115500,1111541080,4390,4395,4395,4390,313
|
|
20231215,115400,1110166995,4395,4400,4400,4395,819
|
|
20231215,115300,1106567485,4395,4395,4395,4395,140
|
|
20231215,115200,1105952185,4395,4395,4395,4395,1
|
|
20231215,115100,1105947790,4395,4385,4395,4385,20
|
|
20231215,115000,1105860080,4385,4390,4390,4385,4015
|
|
20231215,114900,1088245330,4395,4395,4395,4395,16
|
|
20231215,114800,1088175010,4390,4390,4395,4390,482
|
|
20231215,114700,1086058440,4395,4400,4400,4395,262
|
|
20231215,114600,1084906090,4400,4400,4400,4400,500
|
|
20231215,114500,1082706090,4400,4400,4400,4400,100
|
|
20231215,114400,1082266090,4400,4395,4400,4385,304
|
|
20231215,114300,1080931500,4400,4400,4400,4400,0
|
|
20231215,114200,1080931500,4400,4385,4400,4385,99
|
|
20231215,114100,1080496515,4390,4390,4390,4390,381
|
|
20231215,114000,1078823925,4385,4390,4390,4385,85
|
|
20231215,113900,1078451095,4385,4400,4400,4385,678
|
|
20231215,113800,1075474755,4390,4390,4390,4390,0
|
|
20231215,113700,1075474755,4390,4390,4390,4390,0
|
|
20231215,113600,1075474755,4390,4390,4390,4390,1632
|
|
20231215,113500,1068310275,4390,4395,4400,4390,126
|
|
20231215,113400,1067756820,4395,4395,4395,4390,1224
|
|
20231215,113300,1062379425,4400,4400,4400,4395,9
|
|
20231215,113200,1062339845,4400,4400,4400,4400,118
|
|
20231215,113100,1061820645,4400,4400,4400,4395,136
|
|
20231215,113000,1061222280,4400,4400,4400,4395,1034
|
|
20231215,112900,1056677445,4400,4400,4400,4400,1016
|
|
20231215,112800,1052207045,4405,4405,4405,4405,200
|
|
20231215,112700,1051326045,4405,4405,4405,4405,2
|
|
20231215,112600,1051317235,4400,4405,4410,4400,2084
|
|
20231215,112500,1042139695,4410,4410,4410,4410,35
|
|
20231215,112400,1041985345,4410,4410,4410,4410,1218
|
|
20231215,112300,1036613965,4410,4410,4415,4410,1736
|
|
20231215,112200,1028958190,4415,4415,4415,4415,135
|
|
20231215,112100,1028362165,4415,4410,4415,4410,224
|
|
20231215,112000,1027374315,4410,4410,4410,4405,84
|
|
20231215,111900,1027003900,4410,4405,4410,4405,194
|
|
20231215,111800,1026149325,4405,4405,4405,4405,104
|
|
20231215,111700,1025691205,4405,4405,4405,4400,82
|
|
20231215,111600,1025330315,4400,4400,4400,4400,314
|
|
20231215,111500,1023948715,4405,4405,4405,4405,29
|
|
20231215,111400,1023820970,4405,4410,4410,4400,987
|
|
20231215,111300,1019476450,4400,4415,4415,4400,6008
|
|
20231215,111200,992991740,4415,4415,4415,4415,30
|
|
20231215,111100,992859290,4420,4420,4420,4420,0
|
|
20231215,111000,992859290,4420,4415,4420,4415,12
|
|
20231215,110900,992806305,4415,4415,4415,4415,206
|
|
20231215,110800,991896815,4420,4415,4420,4415,167
|
|
20231215,110700,991159375,4415,4415,4415,4415,103
|
|
20231215,110600,990704630,4415,4420,4420,4410,6153
|
|
20231215,110500,963533470,4420,4425,4430,4415,6447
|
|
20231215,110400,935049175,4430,4425,4430,4420,2664
|
|
20231215,110300,923261250,4430,4425,4430,4425,319
|
|
20231215,110200,921849665,4430,4430,4430,4430,5
|
|
20231215,110100,921827515,4430,4445,4445,4430,4
|
|
20231215,110000,921809765,4430,4425,4430,4425,181
|
|
20231215,105900,921008575,4430,4435,4435,4430,9776
|
|
20231215,105800,877653365,4440,4440,4440,4440,290
|
|
20231215,105700,876365765,4440,4440,4440,4440,0
|
|
20231215,105600,876365765,4440,4440,4440,4440,1002
|
|
20231215,105500,871916885,4435,4440,4440,4435,687
|
|
20231215,105400,868866610,4440,4445,4445,4440,920
|
|
20231215,105300,864781065,4445,4450,4450,4445,2189
|
|
20231215,105200,855046560,4450,4450,4450,4450,1
|
|
20231215,105100,855042110,4450,4455,4455,4450,755
|
|
20231215,105000,851682185,4455,4450,4455,4450,675
|
|
20231215,104900,848676005,4450,4450,4450,4450,476
|
|
20231215,104800,846557805,4445,4445,4445,4445,1642
|
|
20231215,104700,839259115,4445,4445,4445,4445,1
|
|
20231215,104600,839254670,4440,4440,4440,4440,871
|
|
20231215,104500,835387430,4440,4435,4440,4435,91
|
|
20231215,104400,834983840,4440,4440,4440,4440,1
|
|
20231215,104300,834979400,4435,4435,4435,4435,145
|
|
20231215,104200,834336325,4435,4440,4440,4435,666
|
|
20231215,104100,831379615,4440,4430,4440,4430,1287
|
|
20231215,104000,825672905,4435,4435,4435,4430,3
|
|
20231215,103900,825659605,4430,4435,4435,4430,190
|
|
20231215,103800,824817885,4435,4435,4435,4435,310
|
|
20231215,103700,823443035,4430,4430,4440,4430,228
|
|
20231215,103600,822432985,4440,4430,4440,4430,1588
|
|
20231215,103500,815391325,4430,4425,4430,4425,740
|
|
20231215,103400,812116815,4430,4430,4440,4425,5563
|
|
20231215,103300,787479025,4435,4435,4440,4430,1425
|
|
20231215,103200,781159115,4445,4440,4445,4435,391
|
|
20231215,103100,779421965,4445,4440,4445,4435,31
|
|
20231215,103000,779284315,4440,4440,4440,4440,86
|
|
20231215,102900,778902475,4440,4445,4445,4440,604
|
|
20231215,102800,776220395,4440,4440,4440,4440,38
|
|
20231215,102700,776051675,4440,4440,4440,4440,503
|
|
20231215,102600,773818355,4435,4440,4440,4435,84
|
|
20231215,102500,773445715,4440,4435,4440,4430,1101
|
|
20231215,102400,768564115,4435,4435,4435,4435,911
|
|
20231215,102300,764523830,4430,4430,4430,4430,1475
|
|
20231215,102200,757989580,4435,4435,4435,4435,200
|
|
20231215,102100,757102580,4435,4435,4435,4435,2
|
|
20231215,102000,757093710,4430,4430,4430,4430,335
|
|
20231215,101900,755609660,4425,4425,4425,4425,1222
|
|
20231215,101800,750202310,4425,4430,4430,4425,1044
|
|
20231215,101700,745581760,4425,4435,4435,4425,2433
|
|
20231215,101600,734803565,4435,4435,4435,4435,61
|
|
20231215,101500,734533030,4435,4435,4435,4435,2790
|
|
20231215,101400,722159380,4435,4445,4445,4435,667
|
|
20231215,101300,719199580,4440,4445,4445,4440,331
|
|
20231215,101200,717729935,4435,4445,4445,4435,2657
|
|
20231215,101100,705944175,4445,4440,4445,4440,150
|
|
20231215,101000,705278125,4440,4440,4445,4440,1698
|
|
20231215,100900,697738755,4445,4445,4445,4445,15
|
|
20231215,100800,697672080,4445,4445,4445,4445,1
|
|
20231215,100700,697667635,4435,4440,4445,4435,2651
|
|
20231215,100600,685900120,4445,4450,4450,4445,2958
|
|
20231215,100500,672743210,4450,4455,4455,4450,59
|
|
20231215,100400,672480655,4450,4470,4470,4450,9039
|
|
20231215,100300,632161910,4470,4470,4470,4465,1508
|
|
20231215,100200,625421155,4470,4470,4470,4470,997
|
|
20231215,100100,620964565,4475,4465,4475,4465,2990
|
|
20231215,100000,607598030,4465,4470,4470,4465,263
|
|
20231215,095900,606423575,4475,4475,4475,4470,202
|
|
20231215,095800,605520125,4470,4460,4470,4460,7854
|
|
20231215,095700,570429135,4465,4460,4465,4460,262
|
|
20231215,095600,569260345,4470,4470,4470,4470,1
|
|
20231215,095500,569255875,4460,4470,4470,4460,2480
|
|
20231215,095400,558171100,4465,4465,4470,4465,1157
|
|
20231215,095300,553000560,4470,4470,4470,4470,0
|
|
20231215,095200,553000560,4470,4470,4470,4470,554
|
|
20231215,095100,550524180,4475,4455,4475,4450,1203
|
|
20231215,095000,545148980,4450,4460,4460,4450,4159
|
|
20231215,094900,526617290,4450,4455,4455,4450,65
|
|
20231215,094800,526328035,4460,4455,4460,4450,2845
|
|
20231215,094700,513666945,4455,4460,4460,4455,834
|
|
20231215,094600,509951465,4460,4450,4460,4450,588
|
|
20231215,094500,507331895,4450,4450,4450,4450,209
|
|
20231215,094400,506401845,4450,4450,4450,4450,4
|
|
20231215,094300,506384045,4455,4445,4455,4445,1781
|
|
20231215,094200,498464910,4455,4455,4460,4450,2512
|
|
20231215,094100,487283525,4460,4455,4460,4455,379
|
|
20231215,094000,485595075,4455,4455,4455,4455,956
|
|
20231215,093900,481336095,4455,4445,4455,4445,3
|
|
20231215,093800,481322750,4440,4445,4455,4440,262
|
|
20231215,093700,480157815,4445,4445,4445,4445,62
|
|
20231215,093600,479882225,4440,4450,4455,4440,1116
|
|
20231215,093500,474913060,4455,4455,4455,4440,250
|
|
20231215,093400,473801975,4445,4455,4455,4440,11432
|
|
20231215,093300,423005335,4455,4465,4465,4455,3136
|
|
20231215,093200,409026770,4465,4465,4465,4460,321
|
|
20231215,093100,407595095,4465,4465,4465,4460,72
|
|
20231215,093000,407273715,4470,4465,4470,4460,567
|
|
20231215,092900,404744880,4460,4460,4460,4460,64
|
|
20231215,092800,404459440,4460,4470,4470,4460,1891
|
|
20231215,092700,396015760,4470,4465,4470,4465,1068
|
|
20231215,092600,391242100,4465,4465,4465,4460,482
|
|
20231215,092500,389091960,4460,4465,4470,4455,1446
|
|
20231215,092400,382634710,4465,4455,4465,4455,91
|
|
20231215,092300,382229295,4455,4460,4475,4455,548
|
|
20231215,092200,379782425,4460,4455,4460,4455,1097
|
|
20231215,092100,374891815,4455,4455,4455,4455,5
|
|
20231215,092000,374869540,4455,4455,4455,4455,40
|
|
20231215,091900,374691340,4450,4450,4455,4445,1660
|
|
20231215,091800,367303695,4450,4455,4455,4445,4736
|
|
20231215,091700,346223800,4455,4460,4460,4455,3273
|
|
20231215,091600,331641130,4460,4475,4475,4460,4590
|
|
20231215,091500,311148490,4475,4480,4485,4470,2228
|
|
20231215,091400,301179915,4485,4490,4495,4480,6245
|
|
20231215,091300,273155915,4490,4480,4490,4480,2647
|
|
20231215,091200,261276005,4475,4475,4495,4465,8847
|
|
20231215,091100,221625180,4460,4445,4480,4445,15970
|
|
20231215,091000,150360370,4450,4455,4455,4445,3175
|
|
20231215,090900,136228590,4455,4455,4455,4455,3120
|
|
20231215,090800,122328990,4455,4450,4455,4450,241
|
|
20231215,090700,121255415,4455,4460,4465,4450,3801
|
|
20231215,090600,104301420,4460,4450,4465,4445,3722
|
|
20231215,090500,87709785,4450,4460,4460,4450,4206
|
|
20231215,090400,68971300,4460,4445,4460,4445,3290
|
|
20231215,090300,54322825,4435,4440,4450,4435,2002
|
|
20231215,090200,45424310,4440,4420,4440,4420,3488
|
|
20231215,090100,29963390,4415,4420,4420,4415,3044
|
|
20231215,090000,16510670,4420,4440,4440,4420,3727
|