621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,191700,2820214240,3280,3280,3280,3280,0
|
|
20231219,191600,2820214240,3280,3280,3280,3280,0
|
|
20231219,191500,2820214240,3280,3280,3280,3280,0
|
|
20231219,191400,2820214240,3280,3280,3280,3280,0
|
|
20231219,191300,2820214240,3280,3280,3280,3280,0
|
|
20231219,191200,2820214240,3280,3280,3280,3280,0
|
|
20231219,191100,2820214240,3280,3280,3280,3280,0
|
|
20231219,191000,2820214240,3280,3280,3280,3280,0
|
|
20231219,190900,2820214240,3280,3280,3280,3280,0
|
|
20231219,190800,2820214240,3280,3280,3280,3280,0
|
|
20231219,190700,2820214240,3280,3280,3280,3280,0
|
|
20231219,190600,2820214240,3280,3280,3280,3280,0
|
|
20231219,190500,2820214240,3280,3280,3280,3280,0
|
|
20231219,190400,2820214240,3280,3280,3280,3280,0
|
|
20231219,190300,2820214240,3280,3280,3280,3280,0
|
|
20231219,190200,2820214240,3280,3280,3280,3280,0
|
|
20231219,190100,2820214240,3280,3280,3280,3280,0
|
|
20231219,190000,2820214240,3280,3280,3280,3280,0
|
|
20231219,185900,2820214240,3280,3280,3280,3280,0
|
|
20231219,185800,2820214240,3280,3280,3280,3280,0
|
|
20231219,185700,2820214240,3280,3280,3280,3280,0
|
|
20231219,185600,2820214240,3280,3280,3280,3280,0
|
|
20231219,185500,2820214240,3280,3280,3280,3280,0
|
|
20231219,185400,2820214240,3280,3280,3280,3280,0
|
|
20231219,185300,2820214240,3280,3280,3280,3280,0
|
|
20231219,185200,2820214240,3280,3280,3280,3280,0
|
|
20231219,185100,2820214240,3280,3280,3280,3280,0
|
|
20231219,185000,2820214240,3280,3280,3280,3280,0
|
|
20231219,184900,2820214240,3280,3280,3280,3280,0
|
|
20231219,184800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,184700,2820214240,3280,3280,3280,3280,0
|
|
20231219,184600,2820214240,3280,3280,3280,3280,0
|
|
20231219,184500,2820214240,3280,3280,3280,3280,0
|
|
20231219,184400,2820214240,3280,3280,3280,3280,0
|
|
20231219,184300,2820214240,3280,3280,3280,3280,0
|
|
20231219,184200,2820214240,3280,3280,3280,3280,0
|
|
20231219,184100,2820214240,3280,3280,3280,3280,0
|
|
20231219,184000,2820214240,3280,3280,3280,3280,0
|
|
20231219,183900,2820214240,3280,3280,3280,3280,0
|
|
20231219,183800,2820214240,3280,3280,3280,3280,0
|
|
20231219,183700,2820214240,3280,3280,3280,3280,0
|
|
20231219,183600,2820214240,3280,3280,3280,3280,0
|
|
20231219,183500,2820214240,3280,3280,3280,3280,0
|
|
20231219,183400,2820214240,3280,3280,3280,3280,0
|
|
20231219,183300,2820214240,3280,3280,3280,3280,0
|
|
20231219,183200,2820214240,3280,3280,3280,3280,0
|
|
20231219,183100,2820214240,3280,3280,3280,3280,0
|
|
20231219,183000,2820214240,3280,3280,3280,3280,0
|
|
20231219,182900,2820214240,3280,3280,3280,3280,0
|
|
20231219,182800,2820214240,3280,3280,3280,3280,0
|
|
20231219,182700,2820214240,3280,3280,3280,3280,0
|
|
20231219,182600,2820214240,3280,3280,3280,3280,0
|
|
20231219,182500,2820214240,3280,3280,3280,3280,0
|
|
20231219,182400,2820214240,3280,3280,3280,3280,0
|
|
20231219,182300,2820214240,3280,3280,3280,3280,0
|
|
20231219,182200,2820214240,3280,3280,3280,3280,0
|
|
20231219,182100,2820214240,3280,3280,3280,3280,0
|
|
20231219,182000,2820214240,3280,3280,3280,3280,0
|
|
20231219,181900,2820214240,3280,3280,3280,3280,0
|
|
20231219,181800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,181700,2820214240,3280,3280,3280,3280,0
|
|
20231219,181600,2820214240,3280,3280,3280,3280,0
|
|
20231219,181500,2820214240,3280,3280,3280,3280,0
|
|
20231219,181400,2820214240,3280,3280,3280,3280,0
|
|
20231219,181300,2820214240,3280,3280,3280,3280,0
|
|
20231219,181200,2820214240,3280,3280,3280,3280,0
|
|
20231219,181100,2820214240,3280,3280,3280,3280,0
|
|
20231219,181000,2820214240,3280,3280,3280,3280,0
|
|
20231219,180900,2820214240,3280,3280,3280,3280,0
|
|
20231219,180800,2820214240,3280,3280,3280,3280,0
|
|
20231219,180700,2820214240,3280,3280,3280,3280,0
|
|
20231219,180600,2820214240,3280,3280,3280,3280,0
|
|
20231219,180500,2820214240,3280,3280,3280,3280,0
|
|
20231219,180400,2820214240,3280,3280,3280,3280,0
|
|
20231219,180300,2820214240,3280,3280,3280,3280,0
|
|
20231219,180200,2820214240,3280,3280,3280,3280,0
|
|
20231219,180100,2820214240,3280,3280,3280,3280,0
|
|
20231219,180000,2820214240,3280,3280,3280,3280,0
|
|
20231219,175900,2820214240,3280,3280,3280,3280,0
|
|
20231219,175800,2820214240,3280,3280,3280,3280,0
|
|
20231219,175700,2820214240,3280,3280,3280,3280,0
|
|
20231219,175600,2820214240,3280,3280,3280,3280,0
|
|
20231219,175500,2820214240,3280,3280,3280,3280,0
|
|
20231219,175400,2820214240,3280,3280,3280,3280,0
|
|
20231219,175300,2820214240,3280,3280,3280,3280,0
|
|
20231219,175200,2820214240,3280,3280,3280,3280,0
|
|
20231219,175100,2820214240,3280,3280,3280,3280,0
|
|
20231219,175000,2820214240,3280,3280,3280,3280,0
|
|
20231219,174900,2820214240,3280,3280,3280,3280,0
|
|
20231219,174800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,174700,2820214240,3280,3280,3280,3280,0
|
|
20231219,174600,2820214240,3280,3280,3280,3280,0
|
|
20231219,174500,2820214240,3280,3280,3280,3280,0
|
|
20231219,174400,2820214240,3280,3280,3280,3280,0
|
|
20231219,174300,2820214240,3280,3280,3280,3280,0
|
|
20231219,174200,2820214240,3280,3280,3280,3280,0
|
|
20231219,174100,2820214240,3280,3280,3280,3280,0
|
|
20231219,174000,2820214240,3280,3280,3280,3280,0
|
|
20231219,173900,2820214240,3280,3280,3280,3280,0
|
|
20231219,173800,2820214240,3280,3280,3280,3280,0
|
|
20231219,173700,2820214240,3280,3280,3280,3280,0
|
|
20231219,173600,2820214240,3280,3280,3280,3280,0
|
|
20231219,173500,2820214240,3280,3280,3280,3280,0
|
|
20231219,173400,2820214240,3280,3280,3280,3280,0
|
|
20231219,173300,2820214240,3280,3280,3280,3280,0
|
|
20231219,173200,2820214240,3280,3280,3280,3280,0
|
|
20231219,173100,2820214240,3280,3280,3280,3280,0
|
|
20231219,173000,2820214240,3280,3280,3280,3280,0
|
|
20231219,172900,2820214240,3280,3280,3280,3280,0
|
|
20231219,172800,2820214240,3280,3280,3280,3280,0
|
|
20231219,172700,2820214240,3280,3280,3280,3280,0
|
|
20231219,172600,2820214240,3280,3280,3280,3280,0
|
|
20231219,172500,2820214240,3280,3280,3280,3280,0
|
|
20231219,172400,2820214240,3280,3280,3280,3280,0
|
|
20231219,172300,2820214240,3280,3280,3280,3280,0
|
|
20231219,172200,2820214240,3280,3280,3280,3280,0
|
|
20231219,172100,2820214240,3280,3280,3280,3280,0
|
|
20231219,172000,2820214240,3280,3280,3280,3280,0
|
|
20231219,171900,2820214240,3280,3280,3280,3280,0
|
|
20231219,171800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,171700,2820214240,3280,3280,3280,3280,0
|
|
20231219,171600,2820214240,3280,3280,3280,3280,0
|
|
20231219,171500,2820214240,3280,3280,3280,3280,0
|
|
20231219,171400,2820214240,3280,3280,3280,3280,0
|
|
20231219,171300,2820214240,3280,3280,3280,3280,0
|
|
20231219,171200,2820214240,3280,3280,3280,3280,0
|
|
20231219,171100,2820214240,3280,3280,3280,3280,0
|
|
20231219,171000,2820214240,3280,3280,3280,3280,0
|
|
20231219,170900,2820214240,3280,3280,3280,3280,0
|
|
20231219,170800,2820214240,3280,3280,3280,3280,0
|
|
20231219,170700,2820214240,3280,3280,3280,3280,0
|
|
20231219,170600,2820214240,3280,3280,3280,3280,0
|
|
20231219,170500,2820214240,3280,3280,3280,3280,0
|
|
20231219,170400,2820214240,3280,3280,3280,3280,0
|
|
20231219,170300,2820214240,3280,3280,3280,3280,0
|
|
20231219,170200,2820214240,3280,3280,3280,3280,0
|
|
20231219,170100,2820214240,3280,3280,3280,3280,0
|
|
20231219,170000,2820214240,3280,3280,3280,3280,0
|
|
20231219,165900,2820214240,3280,3280,3280,3280,0
|
|
20231219,165800,2820214240,3280,3280,3280,3280,0
|
|
20231219,165700,2820214240,3280,3280,3280,3280,0
|
|
20231219,165600,2820214240,3280,3280,3280,3280,0
|
|
20231219,165500,2820214240,3280,3280,3280,3280,0
|
|
20231219,165400,2820214240,3280,3280,3280,3280,0
|
|
20231219,165300,2820214240,3280,3280,3280,3280,0
|
|
20231219,165200,2820214240,3280,3280,3280,3280,0
|
|
20231219,165100,2820214240,3280,3280,3280,3280,0
|
|
20231219,165000,2820214240,3280,3280,3280,3280,0
|
|
20231219,164900,2820214240,3280,3280,3280,3280,0
|
|
20231219,164800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,164700,2820214240,3280,3280,3280,3280,0
|
|
20231219,164600,2820214240,3280,3280,3280,3280,0
|
|
20231219,164500,2820214240,3280,3280,3280,3280,0
|
|
20231219,164400,2820214240,3280,3280,3280,3280,0
|
|
20231219,164300,2820214240,3280,3280,3280,3280,0
|
|
20231219,164200,2820214240,3280,3280,3280,3280,0
|
|
20231219,164100,2820214240,3280,3280,3280,3280,0
|
|
20231219,164000,2820214240,3280,3280,3280,3280,0
|
|
20231219,163900,2820214240,3280,3280,3280,3280,0
|
|
20231219,163800,2820214240,3280,3280,3280,3280,0
|
|
20231219,163700,2820214240,3280,3280,3280,3280,0
|
|
20231219,163600,2820214240,3280,3280,3280,3280,0
|
|
20231219,163500,2820214240,3280,3280,3280,3280,0
|
|
20231219,163400,2820214240,3280,3280,3280,3280,0
|
|
20231219,163300,2820214240,3280,3280,3280,3280,0
|
|
20231219,163200,2820214240,3280,3280,3280,3280,0
|
|
20231219,163100,2820214240,3280,3280,3280,3280,0
|
|
20231219,163000,2820214240,3280,3280,3280,3280,0
|
|
20231219,162900,2820214240,3280,3280,3280,3280,0
|
|
20231219,162800,2820214240,3280,3280,3280,3280,0
|
|
20231219,162700,2820214240,3280,3280,3280,3280,0
|
|
20231219,162600,2820214240,3280,3280,3280,3280,0
|
|
20231219,162500,2820214240,3280,3280,3280,3280,0
|
|
20231219,162400,2820214240,3280,3280,3280,3280,0
|
|
20231219,162300,2820214240,3280,3280,3280,3280,0
|
|
20231219,162200,2820214240,3280,3280,3280,3280,0
|
|
20231219,162100,2820214240,3280,3280,3280,3280,0
|
|
20231219,162000,2820214240,3280,3280,3280,3280,0
|
|
20231219,161900,2820214240,3280,3280,3280,3280,0
|
|
20231219,161800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,161700,2820214240,3280,3280,3280,3280,0
|
|
20231219,161600,2820214240,3280,3280,3280,3280,0
|
|
20231219,161500,2820214240,3280,3280,3280,3280,0
|
|
20231219,161400,2820214240,3280,3280,3280,3280,0
|
|
20231219,161300,2820214240,3280,3280,3280,3280,0
|
|
20231219,161200,2820214240,3280,3280,3280,3280,0
|
|
20231219,161100,2820214240,3280,3280,3280,3280,0
|
|
20231219,161000,2820214240,3280,3280,3280,3280,0
|
|
20231219,160900,2820214240,3280,3280,3280,3280,0
|
|
20231219,160800,2820214240,3280,3280,3280,3280,0
|
|
20231219,160700,2820214240,3280,3280,3280,3280,0
|
|
20231219,160600,2820214240,3280,3280,3280,3280,0
|
|
20231219,160500,2820214240,3280,3280,3280,3280,0
|
|
20231219,160400,2820214240,3280,3280,3280,3280,0
|
|
20231219,160300,2820214240,3280,3280,3280,3280,0
|
|
20231219,160200,2820214240,3280,3280,3280,3280,0
|
|
20231219,160100,2820214240,3280,3280,3280,3280,0
|
|
20231219,160000,2820214240,3280,3280,3280,3280,0
|
|
20231219,155900,2820214240,3280,3280,3280,3280,0
|
|
20231219,155800,2820214240,3280,3280,3280,3280,0
|
|
20231219,155700,2820214240,3280,3280,3280,3280,0
|
|
20231219,155600,2820214240,3280,3280,3280,3280,0
|
|
20231219,155500,2820214240,3280,3280,3280,3280,0
|
|
20231219,155400,2820214240,3280,3280,3280,3280,0
|
|
20231219,155300,2820214240,3280,3280,3280,3280,0
|
|
20231219,155200,2820214240,3280,3280,3280,3280,0
|
|
20231219,155100,2820214240,3280,3280,3280,3280,0
|
|
20231219,155000,2820214240,3280,3280,3280,3280,0
|
|
20231219,154900,2820214240,3280,3280,3280,3280,0
|
|
20231219,154800,2820214240,3280,3280,3280,3280,8173
|
|
20231219,154700,2820214240,3280,3280,3280,3280,0
|
|
20231219,154600,2820214240,3280,3280,3280,3280,0
|
|
20231219,154500,2820214240,3280,3280,3280,3280,0
|
|
20231219,154400,2820214240,3280,3280,3280,3280,0
|
|
20231219,154300,2820214240,3280,3280,3280,3280,0
|
|
20231219,154200,2820214240,3280,3280,3280,3280,0
|
|
20231219,154100,2820214240,3280,3280,3280,3280,0
|
|
20231219,154000,2820214240,3280,3280,3280,3280,0
|
|
20231219,153900,2820214240,3280,3280,3280,3280,0
|
|
20231219,153800,2820214240,3280,3280,3280,3280,0
|
|
20231219,153700,2820214240,3280,3280,3280,3280,0
|
|
20231219,153600,2820214240,3280,3280,3280,3280,0
|
|
20231219,153500,2820214240,3280,3280,3280,3280,0
|
|
20231219,153400,2820214240,3280,3280,3280,3280,0
|
|
20231219,153300,2820214240,3280,3280,3280,3280,0
|
|
20231219,153200,2820214240,3280,3280,3280,3280,0
|
|
20231219,153100,2820214240,3280,3280,3280,3280,0
|
|
20231219,153000,2820214240,3280,3280,3280,3280,8173
|
|
20231219,152900,2793406800,3280,3280,3280,3280,0
|
|
20231219,152800,2793406800,3280,3280,3280,3280,0
|
|
20231219,152700,2793406800,3280,3280,3280,3280,0
|
|
20231219,152600,2793406800,3280,3280,3280,3280,0
|
|
20231219,152500,2793406800,3280,3280,3280,3280,0
|
|
20231219,152400,2793406800,3280,3280,3280,3280,0
|
|
20231219,152300,2793406800,3280,3280,3280,3280,0
|
|
20231219,152200,2793406800,3280,3280,3280,3280,0
|
|
20231219,152100,2793406800,3280,3280,3280,3280,0
|
|
20231219,152000,2793406800,3280,3280,3280,3280,0
|
|
20231219,151900,2793406800,3280,3290,3295,3280,3794
|
|
20231219,151800,2780921870,3290,3290,3290,3280,898
|
|
20231219,151700,2777968410,3290,3290,3290,3290,3
|
|
20231219,151600,2777958540,3290,3285,3290,3285,275
|
|
20231219,151500,2777055160,3285,3280,3285,3280,282
|
|
20231219,151400,2776130095,3280,3285,3285,3280,2005
|
|
20231219,151300,2769553670,3285,3285,3290,3275,3841
|
|
20231219,151200,2756954380,3285,3285,3285,3285,450
|
|
20231219,151100,2755476130,3285,3285,3285,3285,0
|
|
20231219,151000,2755476130,3285,3290,3290,3285,448
|
|
20231219,150900,2754004425,3290,3285,3290,3285,1347
|
|
20231219,150800,2749577795,3290,3290,3290,3290,0
|
|
20231219,150700,2749577795,3290,3290,3290,3290,10
|
|
20231219,150600,2749544895,3285,3285,3285,3285,835
|
|
20231219,150500,2746801920,3290,3290,3290,3290,2
|
|
20231219,150400,2746795340,3290,3290,3290,3290,0
|
|
20231219,150300,2746795340,3290,3280,3290,3280,310
|
|
20231219,150200,2745778440,3280,3280,3280,3280,601
|
|
20231219,150100,2743807160,3290,3290,3290,3290,0
|
|
20231219,150000,2743807160,3290,3290,3290,3290,0
|
|
20231219,145900,2743807160,3290,3285,3290,3280,186
|
|
20231219,145800,2743196230,3290,3295,3295,3280,7117
|
|
20231219,145700,2719824340,3300,3300,3300,3290,1613
|
|
20231219,145600,2714517440,3295,3300,3300,3290,6029
|
|
20231219,145500,2694657095,3300,3300,3300,3300,2910
|
|
20231219,145400,2685054095,3295,3295,3295,3295,5
|
|
20231219,145300,2685037620,3290,3290,3290,3290,94
|
|
20231219,145200,2684728360,3305,3300,3305,3300,496
|
|
20231219,145100,2683090835,3300,3300,3300,3300,0
|
|
20231219,145000,2683090835,3300,3300,3300,3300,292
|
|
20231219,144900,2682127235,3300,3300,3300,3300,350
|
|
20231219,144800,2680972235,3300,3300,3300,3300,149
|
|
20231219,144700,2680480535,3295,3295,3295,3295,1311
|
|
20231219,144600,2676160790,3285,3285,3285,3285,0
|
|
20231219,144500,2676160790,3285,3295,3295,3285,184
|
|
20231219,144400,2675555320,3295,3290,3300,3290,3896
|
|
20231219,144300,2662709070,3300,3300,3300,3300,0
|
|
20231219,144200,2662709070,3300,3300,3300,3300,220
|
|
20231219,144100,2661983070,3300,3300,3300,3300,185
|
|
20231219,144000,2661372570,3300,3285,3300,3285,4349
|
|
20231219,143900,2647071860,3285,3280,3285,3280,131
|
|
20231219,143800,2646642030,3285,3285,3285,3285,197
|
|
20231219,143700,2645994885,3285,3285,3285,3285,304
|
|
20231219,143600,2644996245,3285,3285,3285,3285,145
|
|
20231219,143500,2644519920,3285,3280,3285,3280,7
|
|
20231219,143400,2644496955,3280,3280,3280,3280,150
|
|
20231219,143300,2644004955,3280,3280,3280,3280,777
|
|
20231219,143200,2641456395,3280,3280,3280,3280,325
|
|
20231219,143100,2640390395,3275,3270,3275,3270,320
|
|
20231219,143000,2639343395,3265,3260,3265,3255,3209
|
|
20231219,142900,2628872935,3260,3260,3265,3260,158
|
|
20231219,142800,2628357705,3260,3260,3265,3260,315
|
|
20231219,142700,2627330755,3265,3265,3265,3265,10
|
|
20231219,142600,2627298105,3265,3260,3265,3260,47
|
|
20231219,142500,2627144780,3260,3260,3260,3255,662
|
|
20231219,142400,2624987320,3260,3265,3265,3260,363
|
|
20231219,142300,2623803890,3260,3255,3260,3255,399
|
|
20231219,142200,2622505095,3255,3255,3260,3255,1436
|
|
20231219,142100,2617829845,3255,3260,3260,3255,4000
|
|
20231219,142000,2604806770,3265,3265,3265,3260,200
|
|
20231219,141900,2604154610,3265,3265,3265,3265,14
|
|
20231219,141800,2604108900,3270,3270,3270,3270,1113
|
|
20231219,141700,2600469390,3270,3265,3270,3260,600
|
|
20231219,141600,2598507920,3260,3260,3260,3260,0
|
|
20231219,141500,2598507920,3260,3265,3265,3260,22
|
|
20231219,141400,2598436095,3260,3260,3260,3260,0
|
|
20231219,141300,2598436095,3260,3260,3260,3260,20
|
|
20231219,141200,2598370895,3260,3260,3260,3255,103
|
|
20231219,141100,2598035550,3260,3260,3260,3260,0
|
|
20231219,141000,2598035550,3260,3255,3260,3250,7018
|
|
20231219,140900,2575204870,3255,3260,3260,3255,8037
|
|
20231219,140800,2549043970,3260,3265,3265,3260,9224
|
|
20231219,140700,2518960205,3265,3270,3270,3265,1492
|
|
20231219,140600,2514086325,3270,3270,3270,3270,132
|
|
20231219,140500,2513654685,3270,3270,3275,3270,788
|
|
20231219,140400,2511077920,3270,3270,3270,3270,309
|
|
20231219,140300,2510067490,3275,3275,3275,3275,21
|
|
20231219,140200,2509998715,3275,3270,3275,3270,5507
|
|
20231219,140100,2491963340,3275,3270,3275,3270,33
|
|
20231219,140000,2491855420,3270,3270,3275,3270,4064
|
|
20231219,135900,2478556050,3275,3275,3275,3275,1
|
|
20231219,135800,2478552775,3270,3275,3275,3270,59
|
|
20231219,135700,2478359725,3270,3270,3270,3270,1782
|
|
20231219,135600,2472532585,3265,3270,3270,3265,97
|
|
20231219,135500,2472215730,3270,3270,3270,3270,3
|
|
20231219,135400,2472205920,3265,3275,3280,3265,40620
|
|
20231219,135300,2339469895,3280,3285,3285,3280,2104
|
|
20231219,135200,2332558775,3280,3275,3280,3275,1379
|
|
20231219,135100,2328035890,3275,3280,3280,3275,1915
|
|
20231219,135000,2321760265,3275,3280,3280,3275,5365
|
|
20231219,134900,2304179820,3280,3280,3280,3280,5240
|
|
20231219,134800,2286992620,3280,3280,3280,3280,0
|
|
20231219,134700,2286992620,3280,3285,3285,3280,40
|
|
20231219,134600,2286861370,3285,3285,3285,3285,1059
|
|
20231219,134500,2283382555,3285,3285,3285,3285,0
|
|
20231219,134400,2283382555,3285,3280,3285,3280,281
|
|
20231219,134300,2282459875,3280,3280,3280,3280,100
|
|
20231219,134200,2282131875,3285,3280,3285,3280,207
|
|
20231219,134100,2281452900,3285,3280,3285,3280,2028
|
|
20231219,134000,2274793435,3280,3280,3280,3280,3
|
|
20231219,133900,2274783595,3280,3280,3280,3280,885
|
|
20231219,133800,2271880795,3280,3280,3280,3280,0
|
|
20231219,133700,2271880795,3280,3280,3280,3280,486
|
|
20231219,133600,2270286715,3280,3280,3280,3280,138
|
|
20231219,133500,2269834075,3280,3280,3280,3280,0
|
|
20231219,133400,2269834075,3280,3280,3280,3280,0
|
|
20231219,133300,2269834075,3280,3280,3280,3280,278
|
|
20231219,133200,2268922235,3280,3280,3280,3280,2
|
|
20231219,133100,2268915675,3280,3280,3280,3280,644
|
|
20231219,133000,2266803355,3280,3280,3280,3280,30
|
|
20231219,132900,2266704955,3285,3280,3285,3280,118
|
|
20231219,132800,2266317405,3280,3280,3280,3280,0
|
|
20231219,132700,2266317405,3280,3280,3280,3280,0
|
|
20231219,132600,2266317405,3280,3280,3280,3280,0
|
|
20231219,132500,2266317405,3280,3280,3280,3280,0
|
|
20231219,132400,2266317405,3280,3280,3280,3280,82
|
|
20231219,132300,2266048445,3280,3280,3280,3280,0
|
|
20231219,132200,2266048445,3280,3280,3280,3280,1563
|
|
20231219,132100,2260921805,3280,3280,3280,3280,10
|
|
20231219,132000,2260889005,3280,3280,3285,3280,139
|
|
20231219,131900,2260432830,3280,3280,3280,3280,372
|
|
20231219,131800,2259212670,3280,3280,3280,3280,350
|
|
20231219,131700,2258064670,3280,3280,3280,3280,606
|
|
20231219,131600,2256076990,3280,3280,3280,3280,1250
|
|
20231219,131500,2251976990,3280,3280,3285,3280,1334
|
|
20231219,131400,2247600865,3285,3280,3285,3280,1510
|
|
20231219,131300,2242648015,3290,3290,3290,3290,0
|
|
20231219,131200,2242648015,3290,3285,3290,3285,514
|
|
20231219,131100,2240959520,3285,3285,3285,3285,1105
|
|
20231219,131000,2237329595,3290,3295,3295,3290,9875
|
|
20231219,130900,2204835530,3290,3290,3290,3290,0
|
|
20231219,130800,2204835530,3290,3295,3295,3290,2757
|
|
20231219,130700,2195763240,3290,3300,3300,3290,829
|
|
20231219,130600,2193031885,3300,3295,3300,3295,204
|
|
20231219,130500,2192359685,3295,3290,3295,3290,3067
|
|
20231219,130400,2182258380,3290,3290,3290,3290,0
|
|
20231219,130300,2182258380,3290,3295,3295,3290,82
|
|
20231219,130200,2181988300,3295,3300,3300,3295,1023
|
|
20231219,130100,2178617465,3300,3290,3300,3290,2762
|
|
20231219,130000,2169519350,3285,3285,3285,3285,645
|
|
20231219,125900,2167400525,3290,3285,3290,3280,7014
|
|
20231219,125800,2144389530,3285,3285,3285,3285,0
|
|
20231219,125700,2144389530,3285,3285,3285,3285,0
|
|
20231219,125600,2144389530,3285,3285,3285,3280,607
|
|
20231219,125500,2142395900,3285,3290,3290,3285,1029
|
|
20231219,125400,2139015375,3290,3290,3290,3290,212
|
|
20231219,125300,2138317895,3290,3290,3290,3290,139
|
|
20231219,125200,2137860585,3290,3295,3295,3290,67
|
|
20231219,125100,2137639875,3295,3290,3295,3290,295
|
|
20231219,125000,2136669320,3290,3295,3295,3290,727
|
|
20231219,124900,2134276805,3295,3290,3295,3290,1227
|
|
20231219,124800,2130238905,3290,3290,3290,3290,31
|
|
20231219,124700,2130136915,3290,3285,3290,3285,2524
|
|
20231219,124600,2121845420,3285,3300,3300,3285,3073
|
|
20231219,124500,2111738210,3300,3300,3300,3300,5
|
|
20231219,124400,2111721710,3300,3300,3300,3300,582
|
|
20231219,124300,2109801110,3300,3290,3300,3285,5684
|
|
20231219,124200,2091080490,3295,3295,3295,3295,80
|
|
20231219,124100,2090816890,3295,3295,3295,3295,30
|
|
20231219,124000,2090718040,3295,3285,3295,3285,4027
|
|
20231219,123900,2077484120,3290,3280,3290,3280,502
|
|
20231219,123800,2075832550,3280,3295,3295,3280,7487
|
|
20231219,123700,2051202765,3305,3305,3305,3305,10
|
|
20231219,123600,2051169715,3305,3310,3310,3295,17111
|
|
20231219,123500,1994751275,3315,3310,3315,3310,2539
|
|
20231219,123400,1986343240,3305,3305,3305,3305,0
|
|
20231219,123300,1986343240,3305,3305,3305,3305,500
|
|
20231219,123200,1984690740,3305,3315,3315,3305,3151
|
|
20231219,123100,1974256815,3305,3305,3305,3305,5923
|
|
20231219,123000,1954681300,3305,3305,3305,3305,3979
|
|
20231219,122900,1941530705,3330,3315,3330,3310,5411
|
|
20231219,122800,1923588860,3310,3345,3345,3300,77329
|
|
20231219,122700,1667588855,3345,3345,3345,3345,2131
|
|
20231219,122600,1660460660,3350,3350,3350,3350,5369
|
|
20231219,122500,1642474510,3355,3350,3355,3350,501
|
|
20231219,122400,1640796155,3350,3355,3355,3350,2176
|
|
20231219,122300,1633505290,3350,3355,3355,3350,1351
|
|
20231219,122200,1628979435,3350,3350,3350,3350,99
|
|
20231219,122100,1628647785,3350,3350,3350,3350,394
|
|
20231219,122000,1627327885,3350,3355,3355,3350,1580
|
|
20231219,121900,1622032050,3355,3355,3355,3355,0
|
|
20231219,121800,1622032050,3355,3360,3360,3355,13942
|
|
20231219,121700,1575196205,3360,3360,3360,3360,0
|
|
20231219,121600,1575196205,3360,3360,3360,3360,1000
|
|
20231219,121500,1571836205,3360,3365,3365,3360,2026
|
|
20231219,121400,1565019085,3365,3365,3365,3365,26
|
|
20231219,121300,1564931595,3370,3370,3370,3370,1
|
|
20231219,121200,1564928225,3370,3365,3370,3365,2001
|
|
20231219,121100,1558194855,3365,3365,3365,3365,1049
|
|
20231219,121000,1554664970,3365,3365,3365,3365,798
|
|
20231219,120900,1551979700,3365,3365,3365,3365,87
|
|
20231219,120800,1551686945,3365,3365,3365,3365,1013
|
|
20231219,120700,1548278200,3370,3370,3370,3370,4
|
|
20231219,120600,1548264720,3375,3375,3375,3375,7
|
|
20231219,120500,1548241095,3370,3370,3370,3370,1262
|
|
20231219,120400,1543988155,3370,3370,3370,3370,5
|
|
20231219,120300,1543971305,3370,3370,3370,3370,100
|
|
20231219,120200,1543634305,3370,3360,3370,3360,4344
|
|
20231219,120100,1529011230,3365,3370,3370,3365,675
|
|
20231219,120000,1526739850,3370,3370,3370,3370,1210
|
|
20231219,115900,1522662150,3380,3380,3380,3380,0
|
|
20231219,115800,1522662150,3380,3365,3380,3365,10050
|
|
20231219,115700,1488736970,3360,3360,3360,3360,2232
|
|
20231219,115600,1481237450,3355,3355,3360,3355,360
|
|
20231219,115500,1480029550,3355,3355,3355,3355,1844
|
|
20231219,115400,1473842930,3355,3355,3355,3355,72
|
|
20231219,115300,1473601370,3355,3350,3360,3350,6495
|
|
20231219,115200,1451804760,3350,3350,3350,3350,435
|
|
20231219,115100,1450347510,3350,3350,3350,3350,400
|
|
20231219,115000,1449007510,3350,3350,3350,3350,515
|
|
20231219,114900,1447282260,3350,3350,3350,3350,1097
|
|
20231219,114800,1443607310,3355,3355,3355,3355,22
|
|
20231219,114700,1443533500,3355,3355,3355,3355,1993
|
|
20231219,114600,1436846985,3355,3350,3355,3350,151
|
|
20231219,114500,1436340980,3350,3355,3355,3350,4171
|
|
20231219,114400,1422353085,3350,3350,3350,3350,2335
|
|
20231219,114300,1414530835,3345,3345,3350,3345,779
|
|
20231219,114200,1411924355,3345,3345,3350,3345,1220
|
|
20231219,114100,1407842830,3345,3345,3345,3345,298
|
|
20231219,114000,1406846020,3345,3345,3345,3345,176
|
|
20231219,113900,1406257300,3345,3350,3350,3345,6261
|
|
20231219,113800,1385287790,3355,3360,3360,3355,1786
|
|
20231219,113700,1379295725,3355,3355,3355,3355,999
|
|
20231219,113600,1375944080,3355,3360,3360,3355,1025
|
|
20231219,113500,1372505195,3360,3360,3360,3360,57
|
|
20231219,113400,1372313675,3360,3365,3365,3360,84
|
|
20231219,113300,1372031430,3360,3355,3360,3355,2374
|
|
20231219,113200,1364065090,3360,3360,3360,3360,1191
|
|
20231219,113100,1360063330,3360,3360,3360,3360,495
|
|
20231219,113000,1358400130,3360,3360,3360,3360,0
|
|
20231219,112900,1358400130,3360,3360,3360,3360,91
|
|
20231219,112800,1358094370,3375,3360,3380,3360,10871
|
|
20231219,112700,1321396940,3355,3375,3375,3350,40004
|
|
20231219,112600,1187139650,3375,3375,3375,3375,1018
|
|
20231219,112500,1183703900,3375,3375,3375,3375,0
|
|
20231219,112400,1183703900,3375,3375,3375,3375,0
|
|
20231219,112300,1183703900,3375,3375,3375,3375,1307
|
|
20231219,112200,1179292775,3380,3380,3380,3380,100
|
|
20231219,112100,1178954775,3380,3380,3380,3380,590
|
|
20231219,112000,1176960575,3380,3380,3380,3375,2292
|
|
20231219,111900,1169221070,3380,3380,3380,3380,1
|
|
20231219,111800,1169217690,3380,3385,3385,3375,1428
|
|
20231219,111700,1164391305,3375,3385,3385,3375,3118
|
|
20231219,111600,1153861990,3380,3380,3380,3380,1895
|
|
20231219,111500,1147456890,3380,3380,3380,3380,1885
|
|
20231219,111400,1141085590,3375,3380,3380,3375,2165
|
|
20231219,111300,1133774885,3380,3380,3380,3380,3183
|
|
20231219,111200,1123016345,3380,3380,3380,3380,200
|
|
20231219,111100,1122340345,3380,3380,3380,3380,100
|
|
20231219,111000,1122002345,3385,3395,3395,3385,4704
|
|
20231219,110900,1106057240,3395,3385,3395,3385,2981
|
|
20231219,110800,1095952720,3380,3375,3380,3375,2572
|
|
20231219,110700,1087263165,3375,3375,3375,3375,337
|
|
20231219,110600,1086125790,3375,3375,3375,3375,154
|
|
20231219,110500,1085606040,3375,3375,3375,3375,0
|
|
20231219,110400,1085606040,3375,3375,3375,3375,1060
|
|
20231219,110300,1082028540,3375,3380,3380,3375,140
|
|
20231219,110200,1081555740,3375,3375,3375,3375,300
|
|
20231219,110100,1080543240,3375,3375,3380,3375,1747
|
|
20231219,110000,1074644895,3380,3380,3380,3380,6
|
|
20231219,105900,1074624615,3385,3385,3385,3385,0
|
|
20231219,105800,1074624615,3385,3380,3385,3380,1017
|
|
20231219,105700,1071187135,3380,3370,3380,3370,5500
|
|
20231219,105600,1052619635,3370,3370,3370,3370,762
|
|
20231219,105500,1050051695,3370,3375,3375,3370,846
|
|
20231219,105400,1047196695,3375,3375,3375,3375,31
|
|
20231219,105300,1047092070,3375,3375,3375,3375,225
|
|
20231219,105200,1046332695,3375,3375,3375,3375,1597
|
|
20231219,105100,1040942820,3380,3385,3385,3380,568
|
|
20231219,105000,1039022880,3380,3380,3380,3380,165
|
|
20231219,104900,1038465180,3380,3380,3380,3380,177
|
|
20231219,104800,1037866920,3380,3385,3385,3380,1874
|
|
20231219,104700,1031529095,3385,3380,3385,3380,80
|
|
20231219,104600,1031258645,3380,3385,3385,3380,406
|
|
20231219,104500,1029885085,3390,3390,3390,3390,245
|
|
20231219,104400,1029054535,3395,3390,3395,3390,770
|
|
20231219,104300,1026444050,3390,3400,3400,3390,1407
|
|
20231219,104200,1021665640,3400,3400,3405,3400,3723
|
|
20231219,104100,1008993610,3400,3380,3410,3380,35726
|
|
20231219,104000,887549290,3380,3380,3380,3380,3273
|
|
20231219,103900,876486550,3380,3385,3385,3370,6479
|
|
20231219,103800,854591925,3385,3395,3395,3385,36
|
|
20231219,103700,854469740,3395,3395,3395,3385,451
|
|
20231219,103600,852938845,3400,3405,3440,3395,34533
|
|
20231219,103500,734390695,3405,3380,3420,3380,22229
|
|
20231219,103400,658879250,3380,3375,3385,3375,25307
|
|
20231219,103300,573357675,3375,3370,3380,3365,11144
|
|
20231219,103200,535752725,3365,3370,3370,3365,638
|
|
20231219,103100,533602825,3370,3370,3370,3370,23
|
|
20231219,103000,533525315,3370,3370,3370,3370,72
|
|
20231219,102900,533282675,3370,3360,3375,3360,8618
|
|
20231219,102800,504250490,3360,3355,3365,3355,1076
|
|
20231219,102700,500636830,3355,3350,3355,3350,1127
|
|
20231219,102600,496861260,3355,3360,3360,3355,1855
|
|
20231219,102500,490633055,3360,3365,3365,3360,290
|
|
20231219,102400,489658540,3365,3360,3370,3360,1938
|
|
20231219,102300,483135800,3370,3335,3375,3335,23358
|
|
20231219,102200,404708990,3330,3330,3330,3330,50
|
|
20231219,102100,404542490,3325,3325,3325,3325,153
|
|
20231219,102000,404033765,3325,3330,3330,3325,1095
|
|
20231219,101900,400387825,3330,3330,3330,3325,1841
|
|
20231219,101800,394261500,3330,3330,3330,3330,194
|
|
20231219,101700,393615480,3330,3330,3330,3330,0
|
|
20231219,101600,393615480,3330,3330,3330,3330,975
|
|
20231219,101500,390368730,3330,3325,3330,3325,3140
|
|
20231219,101400,379922560,3325,3325,3325,3325,10
|
|
20231219,101300,379889310,3325,3325,3330,3325,1022
|
|
20231219,101200,376491155,3320,3315,3320,3315,2578
|
|
20231219,101100,367932675,3320,3320,3320,3320,11
|
|
20231219,101000,367896155,3315,3315,3315,3315,1013
|
|
20231219,100900,364538060,3320,3320,3325,3320,979
|
|
20231219,100800,361287775,3325,3325,3325,3325,3
|
|
20231219,100700,361277800,3320,3325,3325,3320,2012
|
|
20231219,100600,354592210,3325,3330,3330,3325,1539
|
|
20231219,100500,349467465,3330,3335,3335,3330,30
|
|
20231219,100400,349367540,3335,3335,3335,3335,167
|
|
20231219,100300,348810595,3335,3335,3335,3335,161
|
|
20231219,100200,348273660,3335,3335,3335,3335,616
|
|
20231219,100100,346219300,3340,3330,3340,3330,207
|
|
20231219,100000,345528960,3335,3340,3345,3335,2028
|
|
20231219,095900,338760190,3340,3335,3340,3335,2282
|
|
20231219,095800,331141310,3335,3330,3340,3330,2615
|
|
20231219,095700,322423205,3330,3330,3335,3330,519
|
|
20231219,095600,320694285,3330,3325,3330,3325,3498
|
|
20231219,095500,309046710,3325,3325,3325,3325,0
|
|
20231219,095400,309046710,3325,3320,3325,3320,2746
|
|
20231219,095300,299924635,3320,3315,3320,3315,241
|
|
20231219,095200,299125420,3315,3310,3315,3310,1422
|
|
20231219,095100,294411495,3310,3310,3310,3310,1613
|
|
20231219,095000,289072465,3310,3305,3315,3305,1261
|
|
20231219,094900,284901055,3310,3310,3310,3310,96
|
|
20231219,094800,284583295,3310,3310,3310,3310,809
|
|
20231219,094700,281905505,3315,3310,3315,3310,98
|
|
20231219,094600,281581100,3310,3315,3315,3310,2317
|
|
20231219,094500,273911800,3315,3315,3315,3315,1348
|
|
20231219,094400,269443180,3320,3320,3320,3320,514
|
|
20231219,094300,267736700,3320,3320,3320,3320,265
|
|
20231219,094200,266856900,3320,3320,3320,3320,1250
|
|
20231219,094100,262706900,3320,3320,3320,3320,697
|
|
20231219,094000,260392860,3320,3320,3320,3320,100
|
|
20231219,093900,260060860,3320,3330,3330,3320,90
|
|
20231219,093800,259761980,3330,3330,3330,3330,1
|
|
20231219,093700,259758650,3325,3330,3330,3325,1314
|
|
20231219,093600,255387325,3330,3330,3330,3330,493
|
|
20231219,093500,253745635,3330,3315,3330,3315,5514
|
|
20231219,093400,235396605,3315,3320,3320,3315,5452
|
|
20231219,093300,217313330,3325,3330,3330,3325,1081
|
|
20231219,093200,213715245,3330,3325,3330,3325,1400
|
|
20231219,093100,209053745,3325,3325,3325,3320,965
|
|
20231219,093000,205847890,3325,3330,3330,3320,542
|
|
20231219,092900,204044090,3330,3330,3330,3330,64
|
|
20231219,092800,203830970,3330,3320,3330,3320,2479
|
|
20231219,092700,195585205,3315,3315,3315,3315,3000
|
|
20231219,092600,185640205,3325,3320,3325,3315,3197
|
|
20231219,092500,175011165,3320,3320,3320,3315,1624
|
|
20231219,092400,169622445,3325,3325,3325,3320,398
|
|
20231219,092300,168299590,3320,3315,3320,3315,2261
|
|
20231219,092200,160796860,3315,3305,3315,3305,1339
|
|
20231219,092100,156365050,3305,3305,3305,3305,3
|
|
20231219,092000,156355135,3305,3305,3305,3305,50
|
|
20231219,091900,156189885,3300,3305,3305,3300,485
|
|
20231219,091800,154589135,3305,3300,3310,3300,2725
|
|
20231219,091700,145585385,3300,3280,3300,3280,2226
|
|
20231219,091600,138267965,3280,3285,3285,3280,568
|
|
20231219,091500,136402090,3280,3280,3280,3280,1977
|
|
20231219,091400,129917530,3290,3285,3290,3285,15
|
|
20231219,091300,129868250,3295,3295,3295,3295,50
|
|
20231219,091200,129703500,3300,3285,3300,3285,5173
|
|
20231219,091100,112658965,3285,3285,3285,3285,141
|
|
20231219,091000,112195780,3290,3290,3290,3285,577
|
|
20231219,090900,110298900,3290,3295,3295,3290,973
|
|
20231219,090800,107092930,3295,3280,3295,3280,6118
|
|
20231219,090700,86973885,3275,3290,3290,3275,1521
|
|
20231219,090600,81991145,3275,3275,3275,3275,5242
|
|
20231219,090500,64823595,3275,3275,3295,3270,1526
|
|
20231219,090400,59813825,3270,3275,3275,3265,1886
|
|
20231219,090300,53646290,3275,3275,3275,3270,651
|
|
20231219,090200,51514310,3290,3280,3290,3265,4399
|
|
20231219,090100,37104690,3280,3305,3305,3280,4086
|
|
20231219,090000,23644590,3305,3305,3305,3295,7160
|