601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,185700,2839472135,4285,4285,4285,4285,0
|
|
20231227,185600,2839472135,4285,4285,4285,4285,0
|
|
20231227,185500,2839472135,4285,4285,4285,4285,0
|
|
20231227,185400,2839472135,4285,4285,4285,4285,0
|
|
20231227,185300,2839472135,4285,4285,4285,4285,0
|
|
20231227,185200,2839472135,4285,4285,4285,4285,0
|
|
20231227,185100,2839472135,4285,4285,4285,4285,0
|
|
20231227,185000,2839472135,4285,4285,4285,4285,0
|
|
20231227,184900,2839472135,4285,4285,4285,4285,0
|
|
20231227,184800,2839472135,4285,4285,4285,4285,0
|
|
20231227,184700,2839472135,4285,4285,4285,4285,0
|
|
20231227,184600,2839472135,4285,4285,4285,4285,0
|
|
20231227,184500,2839472135,4285,4285,4285,4285,0
|
|
20231227,184400,2839472135,4285,4285,4285,4285,0
|
|
20231227,184300,2839472135,4285,4285,4285,4285,0
|
|
20231227,184200,2839472135,4285,4285,4285,4285,0
|
|
20231227,184100,2839472135,4285,4285,4285,4285,0
|
|
20231227,184000,2839472135,4285,4285,4285,4285,0
|
|
20231227,183900,2839472135,4285,4285,4285,4285,0
|
|
20231227,183800,2839472135,4285,4285,4285,4285,0
|
|
20231227,183700,2839472135,4285,4285,4285,4285,0
|
|
20231227,183600,2839472135,4285,4285,4285,4285,0
|
|
20231227,183500,2839472135,4285,4285,4285,4285,0
|
|
20231227,183400,2839472135,4285,4285,4285,4285,0
|
|
20231227,183300,2839472135,4285,4285,4285,4285,0
|
|
20231227,183200,2839472135,4285,4285,4285,4285,0
|
|
20231227,183100,2839472135,4285,4285,4285,4285,0
|
|
20231227,183000,2839472135,4285,4285,4285,4285,0
|
|
20231227,182900,2839472135,4285,4285,4285,4285,0
|
|
20231227,182800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,182700,2839472135,4285,4285,4285,4285,0
|
|
20231227,182600,2839472135,4285,4285,4285,4285,0
|
|
20231227,182500,2839472135,4285,4285,4285,4285,0
|
|
20231227,182400,2839472135,4285,4285,4285,4285,0
|
|
20231227,182300,2839472135,4285,4285,4285,4285,0
|
|
20231227,182200,2839472135,4285,4285,4285,4285,0
|
|
20231227,182100,2839472135,4285,4285,4285,4285,0
|
|
20231227,182000,2839472135,4285,4285,4285,4285,0
|
|
20231227,181900,2839472135,4285,4285,4285,4285,0
|
|
20231227,181800,2839472135,4285,4285,4285,4285,0
|
|
20231227,181700,2839472135,4285,4285,4285,4285,0
|
|
20231227,181600,2839472135,4285,4285,4285,4285,0
|
|
20231227,181500,2839472135,4285,4285,4285,4285,0
|
|
20231227,181400,2839472135,4285,4285,4285,4285,0
|
|
20231227,181300,2839472135,4285,4285,4285,4285,0
|
|
20231227,181200,2839472135,4285,4285,4285,4285,0
|
|
20231227,181100,2839472135,4285,4285,4285,4285,0
|
|
20231227,181000,2839472135,4285,4285,4285,4285,0
|
|
20231227,180900,2839472135,4285,4285,4285,4285,0
|
|
20231227,180800,2839472135,4285,4285,4285,4285,0
|
|
20231227,180700,2839472135,4285,4285,4285,4285,0
|
|
20231227,180600,2839472135,4285,4285,4285,4285,0
|
|
20231227,180500,2839472135,4285,4285,4285,4285,0
|
|
20231227,180400,2839472135,4285,4285,4285,4285,0
|
|
20231227,180300,2839472135,4285,4285,4285,4285,0
|
|
20231227,180200,2839472135,4285,4285,4285,4285,0
|
|
20231227,180100,2839472135,4285,4285,4285,4285,0
|
|
20231227,180000,2839472135,4285,4285,4285,4285,0
|
|
20231227,175900,2839472135,4285,4285,4285,4285,0
|
|
20231227,175800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,175700,2839472135,4285,4285,4285,4285,0
|
|
20231227,175600,2839472135,4285,4285,4285,4285,0
|
|
20231227,175500,2839472135,4285,4285,4285,4285,0
|
|
20231227,175400,2839472135,4285,4285,4285,4285,0
|
|
20231227,175300,2839472135,4285,4285,4285,4285,0
|
|
20231227,175200,2839472135,4285,4285,4285,4285,0
|
|
20231227,175100,2839472135,4285,4285,4285,4285,0
|
|
20231227,175000,2839472135,4285,4285,4285,4285,0
|
|
20231227,174900,2839472135,4285,4285,4285,4285,0
|
|
20231227,174800,2839472135,4285,4285,4285,4285,0
|
|
20231227,174700,2839472135,4285,4285,4285,4285,0
|
|
20231227,174600,2839472135,4285,4285,4285,4285,0
|
|
20231227,174500,2839472135,4285,4285,4285,4285,0
|
|
20231227,174400,2839472135,4285,4285,4285,4285,0
|
|
20231227,174300,2839472135,4285,4285,4285,4285,0
|
|
20231227,174200,2839472135,4285,4285,4285,4285,0
|
|
20231227,174100,2839472135,4285,4285,4285,4285,0
|
|
20231227,174000,2839472135,4285,4285,4285,4285,0
|
|
20231227,173900,2839472135,4285,4285,4285,4285,0
|
|
20231227,173800,2839472135,4285,4285,4285,4285,0
|
|
20231227,173700,2839472135,4285,4285,4285,4285,0
|
|
20231227,173600,2839472135,4285,4285,4285,4285,0
|
|
20231227,173500,2839472135,4285,4285,4285,4285,0
|
|
20231227,173400,2839472135,4285,4285,4285,4285,0
|
|
20231227,173300,2839472135,4285,4285,4285,4285,0
|
|
20231227,173200,2839472135,4285,4285,4285,4285,0
|
|
20231227,173100,2839472135,4285,4285,4285,4285,0
|
|
20231227,173000,2839472135,4285,4285,4285,4285,0
|
|
20231227,172900,2839472135,4285,4285,4285,4285,0
|
|
20231227,172800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,172700,2839472135,4285,4285,4285,4285,0
|
|
20231227,172600,2839472135,4285,4285,4285,4285,0
|
|
20231227,172500,2839472135,4285,4285,4285,4285,0
|
|
20231227,172400,2839472135,4285,4285,4285,4285,0
|
|
20231227,172300,2839472135,4285,4285,4285,4285,0
|
|
20231227,172200,2839472135,4285,4285,4285,4285,0
|
|
20231227,172100,2839472135,4285,4285,4285,4285,0
|
|
20231227,172000,2839472135,4285,4285,4285,4285,0
|
|
20231227,171900,2839472135,4285,4285,4285,4285,0
|
|
20231227,171800,2839472135,4285,4285,4285,4285,0
|
|
20231227,171700,2839472135,4285,4285,4285,4285,0
|
|
20231227,171600,2839472135,4285,4285,4285,4285,0
|
|
20231227,171500,2839472135,4285,4285,4285,4285,0
|
|
20231227,171400,2839472135,4285,4285,4285,4285,0
|
|
20231227,171300,2839472135,4285,4285,4285,4285,0
|
|
20231227,171200,2839472135,4285,4285,4285,4285,0
|
|
20231227,171100,2839472135,4285,4285,4285,4285,0
|
|
20231227,171000,2839472135,4285,4285,4285,4285,0
|
|
20231227,170900,2839472135,4285,4285,4285,4285,0
|
|
20231227,170800,2839472135,4285,4285,4285,4285,0
|
|
20231227,170700,2839472135,4285,4285,4285,4285,0
|
|
20231227,170600,2839472135,4285,4285,4285,4285,0
|
|
20231227,170500,2839472135,4285,4285,4285,4285,0
|
|
20231227,170400,2839472135,4285,4285,4285,4285,0
|
|
20231227,170300,2839472135,4285,4285,4285,4285,0
|
|
20231227,170200,2839472135,4285,4285,4285,4285,0
|
|
20231227,170100,2839472135,4285,4285,4285,4285,0
|
|
20231227,170000,2839472135,4285,4285,4285,4285,0
|
|
20231227,165900,2839472135,4285,4285,4285,4285,0
|
|
20231227,165800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,165700,2839472135,4285,4285,4285,4285,0
|
|
20231227,165600,2839472135,4285,4285,4285,4285,0
|
|
20231227,165500,2839472135,4285,4285,4285,4285,0
|
|
20231227,165400,2839472135,4285,4285,4285,4285,0
|
|
20231227,165300,2839472135,4285,4285,4285,4285,0
|
|
20231227,165200,2839472135,4285,4285,4285,4285,0
|
|
20231227,165100,2839472135,4285,4285,4285,4285,0
|
|
20231227,165000,2839472135,4285,4285,4285,4285,0
|
|
20231227,164900,2839472135,4285,4285,4285,4285,0
|
|
20231227,164800,2839472135,4285,4285,4285,4285,0
|
|
20231227,164700,2839472135,4285,4285,4285,4285,0
|
|
20231227,164600,2839472135,4285,4285,4285,4285,0
|
|
20231227,164500,2839472135,4285,4285,4285,4285,0
|
|
20231227,164400,2839472135,4285,4285,4285,4285,0
|
|
20231227,164300,2839472135,4285,4285,4285,4285,0
|
|
20231227,164200,2839472135,4285,4285,4285,4285,0
|
|
20231227,164100,2839472135,4285,4285,4285,4285,0
|
|
20231227,164000,2839472135,4285,4285,4285,4285,0
|
|
20231227,163900,2839472135,4285,4285,4285,4285,0
|
|
20231227,163800,2839472135,4285,4285,4285,4285,0
|
|
20231227,163700,2839472135,4285,4285,4285,4285,0
|
|
20231227,163600,2839472135,4285,4285,4285,4285,0
|
|
20231227,163500,2839472135,4285,4285,4285,4285,0
|
|
20231227,163400,2839472135,4285,4285,4285,4285,0
|
|
20231227,163300,2839472135,4285,4285,4285,4285,0
|
|
20231227,163200,2839472135,4285,4285,4285,4285,0
|
|
20231227,163100,2839472135,4285,4285,4285,4285,0
|
|
20231227,163000,2839472135,4285,4285,4285,4285,0
|
|
20231227,162900,2839472135,4285,4285,4285,4285,0
|
|
20231227,162800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,162700,2839472135,4285,4285,4285,4285,0
|
|
20231227,162600,2839472135,4285,4285,4285,4285,0
|
|
20231227,162500,2839472135,4285,4285,4285,4285,0
|
|
20231227,162400,2839472135,4285,4285,4285,4285,0
|
|
20231227,162300,2839472135,4285,4285,4285,4285,0
|
|
20231227,162200,2839472135,4285,4285,4285,4285,0
|
|
20231227,162100,2839472135,4285,4285,4285,4285,0
|
|
20231227,162000,2839472135,4285,4285,4285,4285,0
|
|
20231227,161900,2839472135,4285,4285,4285,4285,0
|
|
20231227,161800,2839472135,4285,4285,4285,4285,0
|
|
20231227,161700,2839472135,4285,4285,4285,4285,0
|
|
20231227,161600,2839472135,4285,4285,4285,4285,0
|
|
20231227,161500,2839472135,4285,4285,4285,4285,0
|
|
20231227,161400,2839472135,4285,4285,4285,4285,0
|
|
20231227,161300,2839472135,4285,4285,4285,4285,0
|
|
20231227,161200,2839472135,4285,4285,4285,4285,0
|
|
20231227,161100,2839472135,4285,4285,4285,4285,0
|
|
20231227,161000,2839472135,4285,4285,4285,4285,0
|
|
20231227,160900,2839472135,4285,4285,4285,4285,0
|
|
20231227,160800,2839472135,4285,4285,4285,4285,0
|
|
20231227,160700,2839472135,4285,4285,4285,4285,0
|
|
20231227,160600,2839472135,4285,4285,4285,4285,0
|
|
20231227,160500,2839472135,4285,4285,4285,4285,0
|
|
20231227,160400,2839472135,4285,4285,4285,4285,0
|
|
20231227,160300,2839472135,4285,4285,4285,4285,0
|
|
20231227,160200,2839472135,4285,4285,4285,4285,0
|
|
20231227,160100,2839472135,4285,4285,4285,4285,0
|
|
20231227,160000,2839472135,4285,4285,4285,4285,0
|
|
20231227,155900,2839472135,4285,4285,4285,4285,0
|
|
20231227,155800,2839472135,4285,4285,4285,4285,3946
|
|
20231227,155700,2839472135,4285,4285,4285,4285,0
|
|
20231227,155600,2839472135,4285,4285,4285,4285,0
|
|
20231227,155500,2839472135,4285,4285,4285,4285,0
|
|
20231227,155400,2839472135,4285,4285,4285,4285,0
|
|
20231227,155300,2839472135,4285,4285,4285,4285,0
|
|
20231227,155200,2839472135,4285,4285,4285,4285,0
|
|
20231227,155100,2839472135,4285,4285,4285,4285,0
|
|
20231227,155000,2839472135,4285,4285,4285,4285,0
|
|
20231227,154900,2839472135,4285,4285,4285,4285,0
|
|
20231227,154800,2839472135,4285,4285,4285,4285,0
|
|
20231227,154700,2839472135,4285,4285,4285,4285,0
|
|
20231227,154600,2839472135,4285,4285,4285,4285,0
|
|
20231227,154500,2839472135,4285,4285,4285,4285,0
|
|
20231227,154400,2839472135,4285,4285,4285,4285,0
|
|
20231227,154300,2839472135,4285,4285,4285,4285,0
|
|
20231227,154200,2839472135,4285,4285,4285,4285,0
|
|
20231227,154100,2839472135,4285,4285,4285,4285,0
|
|
20231227,154000,2839472135,4285,4285,4285,4285,0
|
|
20231227,153900,2839472135,4285,4285,4285,4285,0
|
|
20231227,153800,2839472135,4285,4285,4285,4285,0
|
|
20231227,153700,2839472135,4285,4285,4285,4285,0
|
|
20231227,153600,2839472135,4285,4285,4285,4285,0
|
|
20231227,153500,2839472135,4285,4285,4285,4285,0
|
|
20231227,153400,2839472135,4285,4285,4285,4285,0
|
|
20231227,153300,2839472135,4285,4285,4285,4285,0
|
|
20231227,153200,2839472135,4285,4285,4285,4285,0
|
|
20231227,153100,2839472135,4285,4285,4285,4285,0
|
|
20231227,153000,2839472135,4285,4285,4285,4285,3946
|
|
20231227,152900,2822563525,4290,4290,4290,4290,0
|
|
20231227,152800,2822563525,4290,4290,4290,4290,0
|
|
20231227,152700,2822563525,4290,4290,4290,4290,0
|
|
20231227,152600,2822563525,4290,4290,4290,4290,0
|
|
20231227,152500,2822563525,4290,4290,4290,4290,0
|
|
20231227,152400,2822563525,4290,4290,4290,4290,0
|
|
20231227,152300,2822563525,4290,4290,4290,4290,0
|
|
20231227,152200,2822563525,4290,4290,4290,4290,0
|
|
20231227,152100,2822563525,4290,4290,4290,4290,0
|
|
20231227,152000,2822563525,4290,4290,4290,4290,0
|
|
20231227,151900,2822563525,4290,4290,4290,4280,737
|
|
20231227,151800,2819406385,4290,4285,4290,4285,727
|
|
20231227,151700,2816290130,4285,4290,4290,4285,1843
|
|
20231227,151600,2808391890,4290,4285,4290,4285,365
|
|
20231227,151500,2806826150,4285,4290,4290,4285,220
|
|
20231227,151400,2805883440,4290,4290,4290,4290,0
|
|
20231227,151300,2805883440,4290,4285,4290,4285,1621
|
|
20231227,151200,2798929735,4285,4290,4290,4285,594
|
|
20231227,151100,2796383945,4290,4290,4290,4290,0
|
|
20231227,151000,2796383945,4290,4290,4290,4290,297
|
|
20231227,150900,2795109815,4295,4295,4295,4295,1100
|
|
20231227,150800,2790385315,4300,4300,4300,4300,574
|
|
20231227,150700,2787917115,4305,4305,4305,4305,300
|
|
20231227,150600,2786625615,4305,4295,4305,4290,14992
|
|
20231227,150500,2722171710,4295,4290,4295,4285,787
|
|
20231227,150400,2718794210,4290,4285,4290,4285,378
|
|
20231227,150300,2717174060,4295,4290,4295,4285,1108
|
|
20231227,150200,2712420625,4290,4295,4295,4290,30
|
|
20231227,150100,2712291875,4295,4285,4295,4285,2048
|
|
20231227,150000,2703510715,4295,4290,4295,4285,2094
|
|
20231227,145900,2694527950,4290,4290,4290,4290,1832
|
|
20231227,145800,2686668670,4300,4285,4300,4285,3961
|
|
20231227,145700,2669665170,4285,4280,4290,4280,1709
|
|
20231227,145600,2662343095,4285,4280,4290,4280,4964
|
|
20231227,145500,2641090840,4275,4275,4275,4275,1765
|
|
20231227,145400,2633545465,4275,4280,4280,4275,1008
|
|
20231227,145300,2629235240,4280,4270,4280,4265,3116
|
|
20231227,145200,2615922110,4265,4265,4270,4265,359
|
|
20231227,145100,2614390325,4270,4265,4270,4265,972
|
|
20231227,145000,2610244685,4270,4265,4270,4265,72
|
|
20231227,144900,2609937595,4270,4270,4270,4270,0
|
|
20231227,144800,2609937595,4270,4270,4270,4270,0
|
|
20231227,144700,2609937595,4270,4270,4270,4270,416
|
|
20231227,144600,2608161275,4270,4275,4275,4270,59
|
|
20231227,144500,2607909095,4275,4265,4275,4265,2462
|
|
20231227,144400,2597402820,4265,4265,4265,4260,512
|
|
20231227,144300,2595221640,4260,4260,4260,4255,1873
|
|
20231227,144200,2587245160,4260,4265,4265,4260,115
|
|
20231227,144100,2586755240,4255,4260,4265,4255,1251
|
|
20231227,144000,2581430970,4260,4260,4260,4260,415
|
|
20231227,143900,2579663070,4255,4255,4260,4255,1396
|
|
20231227,143800,2573719295,4255,4260,4260,4255,790
|
|
20231227,143700,2570356345,4260,4260,4260,4255,535
|
|
20231227,143600,2568077745,4255,4255,4255,4250,1650
|
|
20231227,143500,2561061995,4255,4260,4260,4255,651
|
|
20231227,143400,2558290785,4260,4260,4260,4260,500
|
|
20231227,143300,2556160785,4265,4270,4270,4255,1249
|
|
20231227,143200,2550834790,4265,4265,4265,4265,1272
|
|
20231227,143100,2545409710,4260,4255,4260,4255,1778
|
|
20231227,143000,2537840690,4260,4245,4260,4245,15979
|
|
20231227,142900,2469905800,4240,4235,4240,4235,217
|
|
20231227,142800,2468985780,4230,4230,4230,4230,0
|
|
20231227,142700,2468985780,4230,4240,4240,4230,587
|
|
20231227,142600,2466501900,4230,4235,4235,4230,5264
|
|
20231227,142500,2444227140,4235,4235,4235,4235,256
|
|
20231227,142400,2443142980,4240,4245,4245,4240,1560
|
|
20231227,142300,2436528430,4245,4245,4245,4245,0
|
|
20231227,142200,2436528430,4245,4245,4245,4245,160
|
|
20231227,142100,2435849230,4245,4245,4245,4240,318
|
|
20231227,142000,2434499380,4240,4245,4250,4240,4599
|
|
20231227,141900,2414978020,4250,4245,4250,4245,271
|
|
20231227,141800,2413826615,4245,4245,4245,4245,325
|
|
20231227,141700,2412446990,4245,4245,4245,4245,310
|
|
20231227,141600,2411131040,4250,4250,4250,4250,3
|
|
20231227,141500,2411118290,4245,4245,4250,4245,210
|
|
20231227,141400,2410225840,4250,4245,4250,4245,765
|
|
20231227,141300,2406978410,4255,4255,4255,4255,0
|
|
20231227,141200,2406978410,4255,4255,4255,4255,2
|
|
20231227,141100,2406969900,4250,4245,4255,4245,37
|
|
20231227,141000,2406812635,4255,4245,4255,4245,20
|
|
20231227,140900,2406727635,4245,4255,4255,4245,343
|
|
20231227,140800,2405270915,4255,4245,4255,4245,642
|
|
20231227,140700,2402542465,4240,4250,4250,4240,232
|
|
20231227,140600,2401558765,4240,4245,4250,4240,3010
|
|
20231227,140500,2388794725,4245,4240,4245,4240,204
|
|
20231227,140400,2387929750,4240,4240,4240,4240,41
|
|
20231227,140300,2387755910,4250,4235,4250,4235,112
|
|
20231227,140200,2387281560,4240,4240,4240,4240,9
|
|
20231227,140100,2387243400,4240,4250,4250,4240,520
|
|
20231227,140000,2385038500,4255,4255,4255,4255,10
|
|
20231227,135900,2384995950,4255,4255,4255,4255,205
|
|
20231227,135800,2384123675,4255,4245,4255,4245,2000
|
|
20231227,135700,2375624305,4240,4245,4250,4240,1503
|
|
20231227,135600,2369249055,4245,4245,4250,4245,1028
|
|
20231227,135500,2364885160,4245,4240,4245,4240,533
|
|
20231227,135400,2362622675,4245,4245,4245,4245,2752
|
|
20231227,135300,2350940435,4240,4240,4240,4240,14
|
|
20231227,135200,2350881075,4240,4245,4245,4240,51
|
|
20231227,135100,2350664825,4225,4240,4240,4225,2695
|
|
20231227,135000,2339258240,4225,4230,4230,4225,3001
|
|
20231227,134900,2326574370,4230,4230,4230,4230,310
|
|
20231227,134800,2325263070,4245,4245,4245,4245,0
|
|
20231227,134700,2325263070,4245,4240,4245,4240,3275
|
|
20231227,134600,2311373505,4240,4235,4240,4235,2098
|
|
20231227,134500,2302482260,4240,4225,4240,4225,1501
|
|
20231227,134400,2296134665,4215,4220,4225,4215,49
|
|
20231227,134300,2295928030,4225,4225,4225,4225,50
|
|
20231227,134200,2295716780,4225,4225,4225,4220,18
|
|
20231227,134100,2295640790,4215,4215,4215,4215,1
|
|
20231227,134000,2295636575,4215,4215,4215,4215,80
|
|
20231227,133900,2295299375,4220,4220,4220,4220,124
|
|
20231227,133800,2294776095,4230,4230,4230,4230,0
|
|
20231227,133700,2294776095,4230,4230,4230,4230,0
|
|
20231227,133600,2294776095,4230,4230,4230,4230,0
|
|
20231227,133500,2294776095,4230,4230,4230,4230,0
|
|
20231227,133400,2294776095,4230,4220,4230,4215,1779
|
|
20231227,133300,2287269275,4220,4220,4220,4220,221
|
|
20231227,133200,2286336655,4220,4215,4220,4215,914
|
|
20231227,133100,2282483595,4215,4225,4225,4215,109
|
|
20231227,133000,2282023720,4225,4230,4230,4225,142
|
|
20231227,132900,2281423065,4230,4230,4230,4230,246
|
|
20231227,132800,2280382485,4225,4220,4230,4220,958
|
|
20231227,132700,2276338160,4215,4215,4215,4215,0
|
|
20231227,132600,2276338160,4215,4215,4215,4215,0
|
|
20231227,132500,2276338160,4215,4215,4220,4215,2237
|
|
20231227,132400,2266903740,4215,4215,4215,4215,439
|
|
20231227,132300,2265053355,4215,4215,4215,4215,199
|
|
20231227,132200,2264214570,4220,4220,4225,4220,5035
|
|
20231227,132100,2242957765,4220,4225,4225,4220,784
|
|
20231227,132000,2239648985,4225,4225,4225,4225,813
|
|
20231227,131900,2236214060,4230,4230,4230,4230,110
|
|
20231227,131800,2235748760,4225,4235,4235,4225,7
|
|
20231227,131700,2235719175,4230,4230,4230,4225,2851
|
|
20231227,131600,2223671200,4230,4230,4230,4230,15
|
|
20231227,131500,2223607750,4230,4235,4235,4230,507
|
|
20231227,131400,2221460640,4235,4225,4235,4225,506
|
|
20231227,131300,2219321680,4230,4230,4230,4230,2233
|
|
20231227,131200,2209876090,4230,4230,4230,4230,314
|
|
20231227,131100,2208547870,4230,4230,4230,4230,1305
|
|
20231227,131000,2203027720,4230,4230,4230,4230,76
|
|
20231227,130900,2202706240,4230,4230,4230,4230,376
|
|
20231227,130800,2201115760,4235,4230,4235,4230,192
|
|
20231227,130700,2200303595,4230,4230,4230,4230,911
|
|
20231227,130600,2196450065,4225,4225,4225,4225,864
|
|
20231227,130500,2192799665,4230,4230,4230,4230,105
|
|
20231227,130400,2192355515,4230,4230,4230,4230,11
|
|
20231227,130300,2192308985,4225,4225,4225,4225,100
|
|
20231227,130200,2191886485,4225,4225,4225,4225,50
|
|
20231227,130100,2191675235,4220,4220,4220,4220,45
|
|
20231227,130000,2191485335,4220,4220,4220,4220,500
|
|
20231227,125900,2189375335,4220,4230,4230,4220,3
|
|
20231227,125800,2189362660,4230,4220,4230,4220,430
|
|
20231227,125700,2187543825,4235,4230,4235,4230,412
|
|
20231227,125600,2185801060,4225,4225,4230,4225,302
|
|
20231227,125500,2184525105,4225,4220,4225,4220,1663
|
|
20231227,125400,2177504745,4220,4225,4225,4220,924
|
|
20231227,125300,2173605380,4220,4215,4225,4215,776
|
|
20231227,125200,2170330660,4220,4220,4220,4220,514
|
|
20231227,125100,2168161580,4215,4220,4220,4215,62
|
|
20231227,125000,2167900190,4220,4220,4220,4220,0
|
|
20231227,124900,2167900190,4220,4220,4220,4220,20
|
|
20231227,124800,2167815790,4220,4225,4225,4220,323
|
|
20231227,124700,2166452615,4220,4220,4220,4220,299
|
|
20231227,124600,2165190835,4220,4220,4220,4215,6514
|
|
20231227,124500,2137726300,4230,4225,4230,4220,1637
|
|
20231227,124400,2130812525,4225,4225,4225,4225,815
|
|
20231227,124300,2127369150,4225,4220,4225,4220,99
|
|
20231227,124200,2126951365,4220,4220,4220,4220,304
|
|
20231227,124100,2125668485,4215,4215,4215,4215,57
|
|
20231227,124000,2125428230,4215,4225,4225,4215,201
|
|
20231227,123900,2124581005,4220,4215,4220,4215,447
|
|
20231227,123800,2122695665,4215,4215,4215,4215,1318
|
|
20231227,123700,2117140295,4210,4210,4210,4210,222
|
|
20231227,123600,2116205675,4210,4210,4210,4210,635
|
|
20231227,123500,2113532325,4205,4210,4210,4205,260
|
|
20231227,123400,2112437840,4210,4200,4210,4200,90
|
|
20231227,123300,2112059830,4200,4205,4205,4200,601
|
|
20231227,123200,2109535185,4205,4205,4205,4205,1
|
|
20231227,123100,2109530980,4200,4200,4200,4200,2750
|
|
20231227,123000,2097980980,4205,4210,4210,4205,8
|
|
20231227,122900,2097947325,4210,4210,4210,4210,4
|
|
20231227,122800,2097930485,4205,4205,4205,4205,399
|
|
20231227,122700,2096252690,4205,4205,4205,4205,3
|
|
20231227,122600,2096240075,4205,4205,4205,4205,34
|
|
20231227,122500,2096097105,4210,4210,4210,4210,4
|
|
20231227,122400,2096080265,4210,4210,4210,4210,10
|
|
20231227,122300,2096038165,4210,4210,4210,4210,257
|
|
20231227,122200,2094956195,4210,4210,4210,4205,2076
|
|
20231227,122100,2086222835,4210,4210,4210,4210,1911
|
|
20231227,122000,2078177525,4205,4205,4205,4205,0
|
|
20231227,121900,2078177525,4205,4205,4205,4205,1352
|
|
20231227,121800,2072492365,4200,4200,4200,4200,62
|
|
20231227,121700,2072231965,4200,4200,4200,4200,325
|
|
20231227,121600,2070866965,4200,4200,4200,4195,261
|
|
20231227,121500,2069770790,4205,4205,4205,4205,32
|
|
20231227,121400,2069636230,4200,4200,4200,4200,2077
|
|
20231227,121300,2060912830,4195,4195,4195,4195,210
|
|
20231227,121200,2060031880,4195,4195,4195,4195,0
|
|
20231227,121100,2060031880,4195,4195,4195,4195,0
|
|
20231227,121000,2060031880,4195,4195,4195,4195,3505
|
|
20231227,120900,2045328405,4190,4190,4190,4190,0
|
|
20231227,120800,2045328405,4190,4190,4190,4190,1700
|
|
20231227,120700,2038205405,4190,4190,4190,4190,967
|
|
20231227,120600,2034153675,4190,4190,4190,4190,51
|
|
20231227,120500,2033939985,4185,4190,4190,4185,301
|
|
20231227,120400,2032679700,4190,4190,4190,4190,8
|
|
20231227,120300,2032646180,4190,4190,4190,4190,63
|
|
20231227,120200,2032382210,4185,4195,4195,4185,24
|
|
20231227,120100,2032281540,4190,4190,4190,4185,893
|
|
20231227,120000,2028544080,4195,4190,4195,4190,302
|
|
20231227,115900,2027277440,4190,4190,4190,4190,1
|
|
20231227,115800,2027273250,4190,4190,4190,4190,513
|
|
20231227,115700,2025123780,4190,4190,4190,4190,100
|
|
20231227,115600,2024704780,4190,4190,4190,4190,1
|
|
20231227,115500,2024700590,4190,4190,4190,4190,10
|
|
20231227,115400,2024658690,4190,4190,4190,4180,1028
|
|
20231227,115300,2020351550,4190,4185,4190,4185,2814
|
|
20231227,115200,2008561590,4185,4185,4185,4185,10
|
|
20231227,115100,2008519740,4185,4185,4185,4180,535
|
|
20231227,115000,2006280835,4190,4190,4190,4190,268
|
|
20231227,114900,2005157915,4190,4190,4190,4190,2297
|
|
20231227,114800,1995533485,4185,4185,4185,4185,0
|
|
20231227,114700,1995533485,4185,4180,4185,4180,1515
|
|
20231227,114600,1989193285,4180,4180,4180,4180,280
|
|
20231227,114500,1988022885,4180,4180,4180,4180,178
|
|
20231227,114400,1987278845,4180,4180,4180,4180,0
|
|
20231227,114300,1987278845,4180,4185,4185,4180,5000
|
|
20231227,114200,1966368795,4190,4190,4190,4190,160
|
|
20231227,114100,1965698395,4190,4190,4190,4190,50
|
|
20231227,114000,1965488895,4190,4190,4190,4190,0
|
|
20231227,113900,1965488895,4190,4190,4190,4190,2544
|
|
20231227,113800,1954829535,4190,4190,4190,4190,131
|
|
20231227,113700,1954280645,4185,4185,4190,4185,197
|
|
20231227,113600,1953455330,4185,4185,4185,4185,0
|
|
20231227,113500,1953455330,4185,4185,4185,4185,572
|
|
20231227,113400,1951061510,4185,4185,4185,4185,1196
|
|
20231227,113300,1946056250,4185,4185,4185,4185,1200
|
|
20231227,113200,1941034250,4185,4190,4190,4185,502
|
|
20231227,113100,1938933355,4185,4185,4185,4185,0
|
|
20231227,113000,1938933355,4185,4185,4185,4185,1
|
|
20231227,112900,1938929170,4185,4185,4185,4185,112
|
|
20231227,112800,1938460450,4185,4185,4185,4185,2302
|
|
20231227,112700,1928826580,4190,4185,4190,4185,55
|
|
20231227,112600,1928596240,4185,4190,4190,4185,2147
|
|
20231227,112500,1919606200,4190,4195,4195,4190,6339
|
|
20231227,112400,1893042800,4195,4195,4195,4195,188
|
|
20231227,112300,1892254140,4190,4195,4200,4190,23
|
|
20231227,112200,1892157705,4195,4200,4200,4195,873
|
|
20231227,112100,1888495460,4200,4190,4200,4190,164
|
|
20231227,112000,1887808230,4195,4195,4195,4195,4651
|
|
20231227,111900,1868297285,4205,4200,4205,4195,90
|
|
20231227,111800,1867919630,4200,4200,4200,4200,178
|
|
20231227,111700,1867172030,4200,4195,4200,4195,929
|
|
20231227,111600,1863272840,4200,4200,4200,4200,1768
|
|
20231227,111500,1855847240,4200,4200,4200,4200,0
|
|
20231227,111400,1855847240,4200,4200,4200,4200,40
|
|
20231227,111300,1855679240,4200,4195,4200,4195,297
|
|
20231227,111200,1854433150,4195,4195,4195,4190,7354
|
|
20231227,111100,1823603180,4195,4195,4195,4195,3081
|
|
20231227,111000,1810678385,4195,4200,4200,4195,202
|
|
20231227,110900,1809830545,4200,4195,4200,4195,1112
|
|
20231227,110800,1805160255,4200,4200,4200,4200,7
|
|
20231227,110700,1805130855,4200,4195,4200,4195,380
|
|
20231227,110600,1803535855,4195,4200,4200,4195,2791
|
|
20231227,110500,1791825935,4200,4205,4205,4200,623
|
|
20231227,110400,1789208740,4200,4200,4200,4200,119
|
|
20231227,110300,1788708940,4200,4200,4200,4200,195
|
|
20231227,110200,1787889940,4200,4200,4200,4200,229
|
|
20231227,110100,1786928140,4200,4200,4200,4200,119
|
|
20231227,110000,1786428340,4195,4195,4195,4195,935
|
|
20231227,105900,1782506015,4195,4195,4200,4195,1038
|
|
20231227,105800,1778151505,4200,4200,4200,4195,60
|
|
20231227,105700,1777899530,4195,4200,4200,4195,1270
|
|
20231227,105600,1772565805,4195,4190,4195,4190,18
|
|
20231227,105500,1772490335,4195,4195,4195,4195,803
|
|
20231227,105400,1769121750,4195,4195,4195,4190,778
|
|
20231227,105300,1765858425,4195,4195,4195,4195,262
|
|
20231227,105200,1764759335,4190,4200,4200,4190,1580
|
|
20231227,105100,1758135040,4200,4200,4200,4200,501
|
|
20231227,105000,1756030840,4200,4200,4200,4200,40
|
|
20231227,104900,1755862840,4200,4200,4200,4200,523
|
|
20231227,104800,1753666240,4200,4195,4200,4195,717
|
|
20231227,104700,1750658420,4195,4195,4195,4195,1185
|
|
20231227,104600,1745687345,4195,4195,4195,4195,123
|
|
20231227,104500,1745171360,4195,4195,4195,4195,1104
|
|
20231227,104400,1740540080,4195,4200,4200,4195,428
|
|
20231227,104300,1738742570,4195,4200,4205,4195,8594
|
|
20231227,104200,1702653940,4200,4200,4205,4200,474
|
|
20231227,104100,1700662745,4200,4195,4200,4195,448
|
|
20231227,104000,1698783315,4190,4205,4205,4190,5655
|
|
20231227,103900,1675056305,4215,4210,4215,4210,134
|
|
20231227,103800,1674491685,4205,4205,4215,4205,1801
|
|
20231227,103700,1666918340,4205,4205,4210,4205,4253
|
|
20231227,103600,1649020640,4205,4215,4215,4205,1230
|
|
20231227,103500,1643840965,4215,4210,4215,4200,4731
|
|
20231227,103400,1623939650,4210,4215,4215,4210,2779
|
|
20231227,103300,1612229920,4210,4205,4210,4205,1309
|
|
20231227,103200,1606720160,4205,4205,4205,4205,30
|
|
20231227,103100,1606594010,4205,4200,4205,4200,107
|
|
20231227,103000,1606144140,4195,4195,4200,4195,256
|
|
20231227,102900,1605070190,4195,4200,4200,4195,2078
|
|
20231227,102800,1596351590,4205,4205,4205,4205,0
|
|
20231227,102700,1596351590,4205,4200,4205,4190,555
|
|
20231227,102600,1594020030,4205,4205,4205,4200,150
|
|
20231227,102500,1593389800,4205,4205,4205,4205,60
|
|
20231227,102400,1593137500,4205,4205,4205,4205,22
|
|
20231227,102300,1593044990,4190,4180,4200,4180,16132
|
|
20231227,102200,1525350710,4190,4190,4190,4180,2357
|
|
20231227,102100,1515475880,4190,4180,4190,4180,3958
|
|
20231227,102000,1498910880,4180,4185,4185,4180,867
|
|
20231227,101900,1495286665,4185,4180,4185,4180,850
|
|
20231227,101800,1491733420,4180,4185,4185,4180,1142
|
|
20231227,101700,1486956235,4190,4190,4190,4190,7
|
|
20231227,101600,1486926905,4185,4190,4190,4185,813
|
|
20231227,101500,1483521120,4190,4190,4200,4190,519
|
|
20231227,101400,1481346130,4180,4190,4190,4180,940
|
|
20231227,101300,1477414860,4190,4185,4190,4185,34
|
|
20231227,101200,1477272510,4185,4195,4195,4185,422
|
|
20231227,101100,1475505230,4195,4195,4195,4190,264
|
|
20231227,101000,1474397850,4190,4180,4190,4175,335
|
|
20231227,100900,1472994590,4175,4190,4190,4175,2777
|
|
20231227,100800,1461393980,4190,4185,4190,4180,736
|
|
20231227,100700,1458317070,4180,4175,4180,4175,905
|
|
20231227,100600,1454538615,4175,4175,4175,4170,1508
|
|
20231227,100500,1448245995,4170,4185,4200,4170,1601
|
|
20231227,100400,1441555625,4180,4185,4200,4180,726
|
|
20231227,100300,1438518285,4195,4225,4225,4150,35541
|
|
20231227,100200,1289237405,4225,4230,4230,4225,5910
|
|
20231227,100100,1264257230,4240,4235,4240,4235,571
|
|
20231227,100000,1261837865,4235,4230,4235,4230,516
|
|
20231227,095900,1259655155,4230,4235,4240,4225,4105
|
|
20231227,095800,1242302435,4230,4230,4235,4230,6054
|
|
20231227,095700,1216688760,4235,4240,4240,4230,2003
|
|
20231227,095600,1208211785,4235,4240,4255,4235,3938
|
|
20231227,095500,1191515270,4250,4245,4250,4245,535
|
|
20231227,095400,1189242270,4235,4240,4245,4235,1025
|
|
20231227,095300,1184896470,4240,4245,4245,4240,1284
|
|
20231227,095200,1179451985,4245,4240,4245,4240,6921
|
|
20231227,095100,1150104820,4240,4245,4245,4240,2252
|
|
20231227,095000,1140547030,4245,4245,4245,4245,2659
|
|
20231227,094900,1129259575,4245,4245,4250,4245,1182
|
|
20231227,094800,1124239190,4250,4250,4250,4250,497
|
|
20231227,094700,1122126940,4250,4250,4250,4245,9612
|
|
20231227,094600,1081321720,4250,4245,4250,4240,3231
|
|
20231227,094500,1067602885,4245,4260,4260,4245,14219
|
|
20231227,094400,1007170190,4260,4265,4270,4250,5185
|
|
20231227,094300,985121860,4260,4265,4265,4260,7876
|
|
20231227,094200,951569600,4260,4280,4280,4260,3070
|
|
20231227,094100,938471290,4265,4265,4265,4265,0
|
|
20231227,094000,938471290,4265,4265,4270,4260,1554
|
|
20231227,093900,931843220,4265,4270,4270,4260,6349
|
|
20231227,093800,904776010,4270,4270,4270,4265,1012
|
|
20231227,093700,900458425,4270,4275,4275,4270,15999
|
|
20231227,093600,832137405,4275,4280,4280,4270,5376
|
|
20231227,093500,809154745,4280,4275,4285,4275,1474
|
|
20231227,093400,802847180,4275,4280,4285,4275,1797
|
|
20231227,093300,795155395,4280,4275,4280,4275,3196
|
|
20231227,093200,781489255,4275,4280,4280,4270,13031
|
|
20231227,093100,725790380,4285,4285,4295,4275,2502
|
|
20231227,093000,715085835,4290,4285,4290,4280,1242
|
|
20231227,092900,709769690,4285,4285,4285,4285,548
|
|
20231227,092800,707421510,4285,4280,4285,4280,1000
|
|
20231227,092700,703140455,4280,4285,4285,4280,4324
|
|
20231227,092600,684631260,4285,4280,4285,4280,1173
|
|
20231227,092500,679608505,4275,4290,4290,4275,7305
|
|
20231227,092400,648345780,4285,4290,4290,4285,4148
|
|
20231227,092300,630570075,4285,4300,4300,4285,9175
|
|
20231227,092200,591182295,4300,4305,4310,4295,18543
|
|
20231227,092100,511420595,4310,4310,4310,4305,593
|
|
20231227,092000,508867170,4310,4310,4315,4305,2511
|
|
20231227,091900,498045895,4315,4310,4315,4305,1502
|
|
20231227,091800,491575795,4305,4305,4315,4300,5728
|
|
20231227,091700,466894615,4305,4310,4310,4305,3613
|
|
20231227,091600,451337870,4310,4305,4310,4305,768
|
|
20231227,091500,448030375,4305,4310,4310,4305,383
|
|
20231227,091400,446379665,4310,4305,4310,4305,2631
|
|
20231227,091300,435040305,4305,4315,4315,4305,1524
|
|
20231227,091200,428479425,4315,4320,4325,4305,10923
|
|
20231227,091100,381338215,4325,4330,4330,4320,2199
|
|
20231227,091000,371832085,4330,4325,4335,4320,1505
|
|
20231227,090900,365314860,4320,4320,4320,4315,468
|
|
20231227,090800,363293300,4320,4315,4320,4315,1654
|
|
20231227,090700,356150315,4320,4315,4330,4315,1956
|
|
20231227,090600,347706235,4315,4325,4325,4315,4276
|
|
20231227,090500,329235155,4330,4320,4335,4315,1922
|
|
20231227,090400,320920255,4315,4310,4315,4310,3311
|
|
20231227,090300,306647305,4295,4270,4310,4270,4355
|
|
20231227,090200,287987905,4295,4310,4320,4275,26623
|
|
20231227,090100,173526505,4320,4335,4355,4315,14915
|
|
20231227,090000,108926780,4355,4340,4360,4335,24522
|