620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,191600,1659673785,3295,3295,3295,3295,0
|
|
20231220,191500,1659673785,3295,3295,3295,3295,0
|
|
20231220,191400,1659673785,3295,3295,3295,3295,0
|
|
20231220,191300,1659673785,3295,3295,3295,3295,0
|
|
20231220,191200,1659673785,3295,3295,3295,3295,0
|
|
20231220,191100,1659673785,3295,3295,3295,3295,0
|
|
20231220,191000,1659673785,3295,3295,3295,3295,0
|
|
20231220,190900,1659673785,3295,3295,3295,3295,0
|
|
20231220,190800,1659673785,3295,3295,3295,3295,0
|
|
20231220,190700,1659673785,3295,3295,3295,3295,0
|
|
20231220,190600,1659673785,3295,3295,3295,3295,0
|
|
20231220,190500,1659673785,3295,3295,3295,3295,0
|
|
20231220,190400,1659673785,3295,3295,3295,3295,0
|
|
20231220,190300,1659673785,3295,3295,3295,3295,0
|
|
20231220,190200,1659673785,3295,3295,3295,3295,0
|
|
20231220,190100,1659673785,3295,3295,3295,3295,0
|
|
20231220,190000,1659673785,3295,3295,3295,3295,0
|
|
20231220,185900,1659673785,3295,3295,3295,3295,0
|
|
20231220,185800,1659673785,3295,3295,3295,3295,0
|
|
20231220,185700,1659673785,3295,3295,3295,3295,0
|
|
20231220,185600,1659673785,3295,3295,3295,3295,0
|
|
20231220,185500,1659673785,3295,3295,3295,3295,0
|
|
20231220,185400,1659673785,3295,3295,3295,3295,0
|
|
20231220,185300,1659673785,3295,3295,3295,3295,0
|
|
20231220,185200,1659673785,3295,3295,3295,3295,0
|
|
20231220,185100,1659673785,3295,3295,3295,3295,0
|
|
20231220,185000,1659673785,3295,3295,3295,3295,0
|
|
20231220,184900,1659673785,3295,3295,3295,3295,0
|
|
20231220,184800,1659673785,3295,3295,3295,3295,0
|
|
20231220,184700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,184600,1659673785,3295,3295,3295,3295,0
|
|
20231220,184500,1659673785,3295,3295,3295,3295,0
|
|
20231220,184400,1659673785,3295,3295,3295,3295,0
|
|
20231220,184300,1659673785,3295,3295,3295,3295,0
|
|
20231220,184200,1659673785,3295,3295,3295,3295,0
|
|
20231220,184100,1659673785,3295,3295,3295,3295,0
|
|
20231220,184000,1659673785,3295,3295,3295,3295,0
|
|
20231220,183900,1659673785,3295,3295,3295,3295,0
|
|
20231220,183800,1659673785,3295,3295,3295,3295,0
|
|
20231220,183700,1659673785,3295,3295,3295,3295,0
|
|
20231220,183600,1659673785,3295,3295,3295,3295,0
|
|
20231220,183500,1659673785,3295,3295,3295,3295,0
|
|
20231220,183400,1659673785,3295,3295,3295,3295,0
|
|
20231220,183300,1659673785,3295,3295,3295,3295,0
|
|
20231220,183200,1659673785,3295,3295,3295,3295,0
|
|
20231220,183100,1659673785,3295,3295,3295,3295,0
|
|
20231220,183000,1659673785,3295,3295,3295,3295,0
|
|
20231220,182900,1659673785,3295,3295,3295,3295,0
|
|
20231220,182800,1659673785,3295,3295,3295,3295,0
|
|
20231220,182700,1659673785,3295,3295,3295,3295,0
|
|
20231220,182600,1659673785,3295,3295,3295,3295,0
|
|
20231220,182500,1659673785,3295,3295,3295,3295,0
|
|
20231220,182400,1659673785,3295,3295,3295,3295,0
|
|
20231220,182300,1659673785,3295,3295,3295,3295,0
|
|
20231220,182200,1659673785,3295,3295,3295,3295,0
|
|
20231220,182100,1659673785,3295,3295,3295,3295,0
|
|
20231220,182000,1659673785,3295,3295,3295,3295,0
|
|
20231220,181900,1659673785,3295,3295,3295,3295,0
|
|
20231220,181800,1659673785,3295,3295,3295,3295,0
|
|
20231220,181700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,181600,1659673785,3295,3295,3295,3295,0
|
|
20231220,181500,1659673785,3295,3295,3295,3295,0
|
|
20231220,181400,1659673785,3295,3295,3295,3295,0
|
|
20231220,181300,1659673785,3295,3295,3295,3295,0
|
|
20231220,181200,1659673785,3295,3295,3295,3295,0
|
|
20231220,181100,1659673785,3295,3295,3295,3295,0
|
|
20231220,181000,1659673785,3295,3295,3295,3295,0
|
|
20231220,180900,1659673785,3295,3295,3295,3295,0
|
|
20231220,180800,1659673785,3295,3295,3295,3295,0
|
|
20231220,180700,1659673785,3295,3295,3295,3295,0
|
|
20231220,180600,1659673785,3295,3295,3295,3295,0
|
|
20231220,180500,1659673785,3295,3295,3295,3295,0
|
|
20231220,180400,1659673785,3295,3295,3295,3295,0
|
|
20231220,180300,1659673785,3295,3295,3295,3295,0
|
|
20231220,180200,1659673785,3295,3295,3295,3295,0
|
|
20231220,180100,1659673785,3295,3295,3295,3295,0
|
|
20231220,180000,1659673785,3295,3295,3295,3295,0
|
|
20231220,175900,1659673785,3295,3295,3295,3295,0
|
|
20231220,175800,1659673785,3295,3295,3295,3295,0
|
|
20231220,175700,1659673785,3295,3295,3295,3295,0
|
|
20231220,175600,1659673785,3295,3295,3295,3295,0
|
|
20231220,175500,1659673785,3295,3295,3295,3295,0
|
|
20231220,175400,1659673785,3295,3295,3295,3295,0
|
|
20231220,175300,1659673785,3295,3295,3295,3295,0
|
|
20231220,175200,1659673785,3295,3295,3295,3295,0
|
|
20231220,175100,1659673785,3295,3295,3295,3295,0
|
|
20231220,175000,1659673785,3295,3295,3295,3295,0
|
|
20231220,174900,1659673785,3295,3295,3295,3295,0
|
|
20231220,174800,1659673785,3295,3295,3295,3295,0
|
|
20231220,174700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,174600,1659673785,3295,3295,3295,3295,0
|
|
20231220,174500,1659673785,3295,3295,3295,3295,0
|
|
20231220,174400,1659673785,3295,3295,3295,3295,0
|
|
20231220,174300,1659673785,3295,3295,3295,3295,0
|
|
20231220,174200,1659673785,3295,3295,3295,3295,0
|
|
20231220,174100,1659673785,3295,3295,3295,3295,0
|
|
20231220,174000,1659673785,3295,3295,3295,3295,0
|
|
20231220,173900,1659673785,3295,3295,3295,3295,0
|
|
20231220,173800,1659673785,3295,3295,3295,3295,0
|
|
20231220,173700,1659673785,3295,3295,3295,3295,0
|
|
20231220,173600,1659673785,3295,3295,3295,3295,0
|
|
20231220,173500,1659673785,3295,3295,3295,3295,0
|
|
20231220,173400,1659673785,3295,3295,3295,3295,0
|
|
20231220,173300,1659673785,3295,3295,3295,3295,0
|
|
20231220,173200,1659673785,3295,3295,3295,3295,0
|
|
20231220,173100,1659673785,3295,3295,3295,3295,0
|
|
20231220,173000,1659673785,3295,3295,3295,3295,0
|
|
20231220,172900,1659673785,3295,3295,3295,3295,0
|
|
20231220,172800,1659673785,3295,3295,3295,3295,0
|
|
20231220,172700,1659673785,3295,3295,3295,3295,0
|
|
20231220,172600,1659673785,3295,3295,3295,3295,0
|
|
20231220,172500,1659673785,3295,3295,3295,3295,0
|
|
20231220,172400,1659673785,3295,3295,3295,3295,0
|
|
20231220,172300,1659673785,3295,3295,3295,3295,0
|
|
20231220,172200,1659673785,3295,3295,3295,3295,0
|
|
20231220,172100,1659673785,3295,3295,3295,3295,0
|
|
20231220,172000,1659673785,3295,3295,3295,3295,0
|
|
20231220,171900,1659673785,3295,3295,3295,3295,0
|
|
20231220,171800,1659673785,3295,3295,3295,3295,0
|
|
20231220,171700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,171600,1659673785,3295,3295,3295,3295,0
|
|
20231220,171500,1659673785,3295,3295,3295,3295,0
|
|
20231220,171400,1659673785,3295,3295,3295,3295,0
|
|
20231220,171300,1659673785,3295,3295,3295,3295,0
|
|
20231220,171200,1659673785,3295,3295,3295,3295,0
|
|
20231220,171100,1659673785,3295,3295,3295,3295,0
|
|
20231220,171000,1659673785,3295,3295,3295,3295,0
|
|
20231220,170900,1659673785,3295,3295,3295,3295,0
|
|
20231220,170800,1659673785,3295,3295,3295,3295,0
|
|
20231220,170700,1659673785,3295,3295,3295,3295,0
|
|
20231220,170600,1659673785,3295,3295,3295,3295,0
|
|
20231220,170500,1659673785,3295,3295,3295,3295,0
|
|
20231220,170400,1659673785,3295,3295,3295,3295,0
|
|
20231220,170300,1659673785,3295,3295,3295,3295,0
|
|
20231220,170200,1659673785,3295,3295,3295,3295,0
|
|
20231220,170100,1659673785,3295,3295,3295,3295,0
|
|
20231220,170000,1659673785,3295,3295,3295,3295,0
|
|
20231220,165900,1659673785,3295,3295,3295,3295,0
|
|
20231220,165800,1659673785,3295,3295,3295,3295,0
|
|
20231220,165700,1659673785,3295,3295,3295,3295,0
|
|
20231220,165600,1659673785,3295,3295,3295,3295,0
|
|
20231220,165500,1659673785,3295,3295,3295,3295,0
|
|
20231220,165400,1659673785,3295,3295,3295,3295,0
|
|
20231220,165300,1659673785,3295,3295,3295,3295,0
|
|
20231220,165200,1659673785,3295,3295,3295,3295,0
|
|
20231220,165100,1659673785,3295,3295,3295,3295,0
|
|
20231220,165000,1659673785,3295,3295,3295,3295,0
|
|
20231220,164900,1659673785,3295,3295,3295,3295,0
|
|
20231220,164800,1659673785,3295,3295,3295,3295,0
|
|
20231220,164700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,164600,1659673785,3295,3295,3295,3295,0
|
|
20231220,164500,1659673785,3295,3295,3295,3295,0
|
|
20231220,164400,1659673785,3295,3295,3295,3295,0
|
|
20231220,164300,1659673785,3295,3295,3295,3295,0
|
|
20231220,164200,1659673785,3295,3295,3295,3295,0
|
|
20231220,164100,1659673785,3295,3295,3295,3295,0
|
|
20231220,164000,1659673785,3295,3295,3295,3295,0
|
|
20231220,163900,1659673785,3295,3295,3295,3295,0
|
|
20231220,163800,1659673785,3295,3295,3295,3295,0
|
|
20231220,163700,1659673785,3295,3295,3295,3295,0
|
|
20231220,163600,1659673785,3295,3295,3295,3295,0
|
|
20231220,163500,1659673785,3295,3295,3295,3295,0
|
|
20231220,163400,1659673785,3295,3295,3295,3295,0
|
|
20231220,163300,1659673785,3295,3295,3295,3295,0
|
|
20231220,163200,1659673785,3295,3295,3295,3295,0
|
|
20231220,163100,1659673785,3295,3295,3295,3295,0
|
|
20231220,163000,1659673785,3295,3295,3295,3295,0
|
|
20231220,162900,1659673785,3295,3295,3295,3295,0
|
|
20231220,162800,1659673785,3295,3295,3295,3295,0
|
|
20231220,162700,1659673785,3295,3295,3295,3295,0
|
|
20231220,162600,1659673785,3295,3295,3295,3295,0
|
|
20231220,162500,1659673785,3295,3295,3295,3295,0
|
|
20231220,162400,1659673785,3295,3295,3295,3295,0
|
|
20231220,162300,1659673785,3295,3295,3295,3295,0
|
|
20231220,162200,1659673785,3295,3295,3295,3295,0
|
|
20231220,162100,1659673785,3295,3295,3295,3295,0
|
|
20231220,162000,1659673785,3295,3295,3295,3295,0
|
|
20231220,161900,1659673785,3295,3295,3295,3295,0
|
|
20231220,161800,1659673785,3295,3295,3295,3295,0
|
|
20231220,161700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,161600,1659673785,3295,3295,3295,3295,0
|
|
20231220,161500,1659673785,3295,3295,3295,3295,0
|
|
20231220,161400,1659673785,3295,3295,3295,3295,0
|
|
20231220,161300,1659673785,3295,3295,3295,3295,0
|
|
20231220,161200,1659673785,3295,3295,3295,3295,0
|
|
20231220,161100,1659673785,3295,3295,3295,3295,0
|
|
20231220,161000,1659673785,3295,3295,3295,3295,0
|
|
20231220,160900,1659673785,3295,3295,3295,3295,0
|
|
20231220,160800,1659673785,3295,3295,3295,3295,0
|
|
20231220,160700,1659673785,3295,3295,3295,3295,0
|
|
20231220,160600,1659673785,3295,3295,3295,3295,0
|
|
20231220,160500,1659673785,3295,3295,3295,3295,0
|
|
20231220,160400,1659673785,3295,3295,3295,3295,0
|
|
20231220,160300,1659673785,3295,3295,3295,3295,0
|
|
20231220,160200,1659673785,3295,3295,3295,3295,0
|
|
20231220,160100,1659673785,3295,3295,3295,3295,0
|
|
20231220,160000,1659673785,3295,3295,3295,3295,0
|
|
20231220,155900,1659673785,3295,3295,3295,3295,0
|
|
20231220,155800,1659673785,3295,3295,3295,3295,0
|
|
20231220,155700,1659673785,3295,3295,3295,3295,0
|
|
20231220,155600,1659673785,3295,3295,3295,3295,0
|
|
20231220,155500,1659673785,3295,3295,3295,3295,0
|
|
20231220,155400,1659673785,3295,3295,3295,3295,0
|
|
20231220,155300,1659673785,3295,3295,3295,3295,0
|
|
20231220,155200,1659673785,3295,3295,3295,3295,0
|
|
20231220,155100,1659673785,3295,3295,3295,3295,0
|
|
20231220,155000,1659673785,3295,3295,3295,3295,0
|
|
20231220,154900,1659673785,3295,3295,3295,3295,0
|
|
20231220,154800,1659673785,3295,3295,3295,3295,0
|
|
20231220,154700,1659673785,3295,3295,3295,3295,3051
|
|
20231220,154600,1659673785,3295,3295,3295,3295,0
|
|
20231220,154500,1659673785,3295,3295,3295,3295,0
|
|
20231220,154400,1659673785,3295,3295,3295,3295,0
|
|
20231220,154300,1659673785,3295,3295,3295,3295,0
|
|
20231220,154200,1659673785,3295,3295,3295,3295,0
|
|
20231220,154100,1659673785,3295,3295,3295,3295,0
|
|
20231220,154000,1659673785,3295,3295,3295,3295,0
|
|
20231220,153900,1659673785,3295,3295,3295,3295,0
|
|
20231220,153800,1659673785,3295,3295,3295,3295,0
|
|
20231220,153700,1659673785,3295,3295,3295,3295,0
|
|
20231220,153600,1659673785,3295,3295,3295,3295,0
|
|
20231220,153500,1659673785,3295,3295,3295,3295,0
|
|
20231220,153400,1659673785,3295,3295,3295,3295,0
|
|
20231220,153300,1659673785,3295,3295,3295,3295,0
|
|
20231220,153200,1659673785,3295,3295,3295,3295,0
|
|
20231220,153100,1659673785,3295,3295,3295,3295,0
|
|
20231220,153000,1659673785,3295,3295,3295,3295,3051
|
|
20231220,152900,1649620740,3295,3295,3295,3295,0
|
|
20231220,152800,1649620740,3295,3295,3295,3295,0
|
|
20231220,152700,1649620740,3295,3295,3295,3295,0
|
|
20231220,152600,1649620740,3295,3295,3295,3295,0
|
|
20231220,152500,1649620740,3295,3295,3295,3295,0
|
|
20231220,152400,1649620740,3295,3295,3295,3295,0
|
|
20231220,152300,1649620740,3295,3295,3295,3295,0
|
|
20231220,152200,1649620740,3295,3295,3295,3295,0
|
|
20231220,152100,1649620740,3295,3295,3295,3295,0
|
|
20231220,152000,1649620740,3295,3295,3295,3295,0
|
|
20231220,151900,1649620740,3295,3290,3300,3285,258
|
|
20231220,151800,1648772900,3300,3300,3300,3300,0
|
|
20231220,151700,1648772900,3300,3300,3300,3300,134
|
|
20231220,151600,1648330700,3300,3300,3300,3300,2
|
|
20231220,151500,1648324100,3290,3290,3290,3290,75
|
|
20231220,151400,1648077350,3290,3300,3300,3290,574
|
|
20231220,151300,1646188155,3290,3290,3290,3290,600
|
|
20231220,151200,1644214155,3300,3300,3300,3300,5
|
|
20231220,151100,1644197655,3300,3300,3305,3290,3015
|
|
20231220,151000,1634248170,3290,3290,3300,3290,115
|
|
20231220,150900,1633869795,3290,3290,3290,3290,2
|
|
20231220,150800,1633863215,3290,3290,3290,3290,1
|
|
20231220,150700,1633859925,3295,3295,3295,3295,10
|
|
20231220,150600,1633826975,3295,3295,3295,3295,0
|
|
20231220,150500,1633826975,3295,3300,3300,3295,389
|
|
20231220,150400,1632544710,3300,3300,3300,3300,0
|
|
20231220,150300,1632544710,3300,3300,3300,3300,0
|
|
20231220,150200,1632544710,3300,3300,3300,3295,5111
|
|
20231220,150100,1615703410,3300,3300,3300,3300,2951
|
|
20231220,150000,1605965110,3300,3300,3300,3300,152
|
|
20231220,145900,1605463510,3300,3300,3300,3300,138
|
|
20231220,145800,1605008110,3300,3300,3305,3300,4653
|
|
20231220,145700,1589633250,3300,3300,3300,3295,537
|
|
20231220,145600,1587861820,3300,3295,3305,3295,953
|
|
20231220,145500,1584717520,3295,3295,3300,3295,1131
|
|
20231220,145400,1580986515,3295,3300,3300,3295,1189
|
|
20231220,145300,1577064185,3295,3295,3300,3295,754
|
|
20231220,145200,1574577275,3295,3290,3295,3290,138
|
|
20231220,145100,1574122630,3295,3300,3300,3295,1060
|
|
20231220,145000,1570626025,3300,3295,3300,3295,1648
|
|
20231220,144900,1565188920,3300,3295,3300,3295,827
|
|
20231220,144800,1562460505,3295,3300,3300,3295,791
|
|
20231220,144700,1559851040,3295,3295,3300,3295,640
|
|
20231220,144600,1557740325,3300,3300,3300,3295,609
|
|
20231220,144500,1555731235,3295,3295,3295,3295,261
|
|
20231220,144400,1554871240,3295,3300,3300,3290,1453
|
|
20231220,144300,1550082380,3300,3300,3300,3295,1179
|
|
20231220,144200,1546192970,3295,3300,3300,3295,1146
|
|
20231220,144100,1542411780,3305,3295,3305,3295,291
|
|
20231220,144000,1541451380,3295,3300,3300,3295,920
|
|
20231220,143900,1538416070,3300,3300,3300,3295,706
|
|
20231220,143800,1536086940,3300,3300,3300,3295,650
|
|
20231220,143700,1533942625,3295,3300,3300,3290,782
|
|
20231220,143600,1531363670,3295,3295,3300,3295,496
|
|
20231220,143500,1529728650,3295,3295,3305,3295,1165
|
|
20231220,143400,1525887585,3300,3300,3300,3295,840
|
|
20231220,143300,1523116260,3300,3300,3300,3295,1944
|
|
20231220,143200,1516701750,3300,3300,3300,3300,258
|
|
20231220,143100,1515850350,3300,3300,3300,3300,417
|
|
20231220,143000,1514474250,3300,3300,3300,3295,7687
|
|
20231220,142900,1489107760,3295,3295,3300,3295,761
|
|
20231220,142800,1486597745,3295,3295,3300,3295,753
|
|
20231220,142700,1484113545,3300,3295,3300,3295,408
|
|
20231220,142600,1482768430,3300,3290,3300,3290,3101
|
|
20231220,142500,1472550060,3290,3290,3290,3290,136
|
|
20231220,142400,1472102620,3285,3285,3290,3285,870
|
|
20231220,142300,1469241670,3285,3295,3295,3285,1195
|
|
20231220,142200,1465311985,3295,3285,3295,3285,516
|
|
20231220,142100,1463614145,3285,3285,3290,3285,909
|
|
20231220,142000,1460624820,3285,3290,3290,3285,700
|
|
20231220,141900,1458322450,3290,3290,3295,3290,930
|
|
20231220,141800,1455260060,3285,3285,3290,3285,636
|
|
20231220,141700,1453168920,3290,3285,3290,3285,253
|
|
20231220,141600,1452337230,3285,3290,3295,3285,1018
|
|
20231220,141500,1448987925,3285,3290,3295,3285,549
|
|
20231220,141400,1447179890,3290,3290,3290,3285,550
|
|
20231220,141300,1445371000,3290,3300,3300,3290,1357
|
|
20231220,141200,1440896990,3300,3300,3300,3300,235
|
|
20231220,141100,1440121490,3300,3300,3300,3300,1688
|
|
20231220,141000,1434551090,3300,3300,3300,3300,358
|
|
20231220,140900,1433369690,3300,3300,3305,3295,6008
|
|
20231220,140800,1413550810,3295,3290,3295,3285,2055
|
|
20231220,140700,1406780290,3290,3290,3295,3290,864
|
|
20231220,140600,1403934755,3290,3290,3295,3285,955
|
|
20231220,140500,1400789370,3290,3285,3290,3285,1083
|
|
20231220,140400,1397227620,3285,3285,3290,3285,1753
|
|
20231220,140300,1391460940,3290,3290,3295,3285,1588
|
|
20231220,140200,1386235135,3290,3285,3295,3285,956
|
|
20231220,140100,1383087615,3285,3290,3290,3285,1103
|
|
20231220,140000,1379459435,3290,3285,3290,3280,338
|
|
20231220,135900,1378349540,3280,3280,3285,3280,724
|
|
20231220,135800,1375971905,3280,3285,3290,3280,1594
|
|
20231220,135700,1370737370,3285,3285,3290,3285,2223
|
|
20231220,135600,1363432000,3285,3285,3290,3285,855
|
|
20231220,135500,1360621505,3290,3290,3295,3285,1433
|
|
20231220,135400,1355905305,3290,3290,3295,3290,817
|
|
20231220,135300,1353214610,3295,3290,3295,3285,651
|
|
20231220,135200,1351072620,3290,3290,3295,3285,959
|
|
20231220,135100,1347916265,3290,3285,3290,3285,3001
|
|
20231220,135000,1338053665,3285,3285,3290,3285,898
|
|
20231220,134900,1335101260,3285,3285,3290,3285,1124
|
|
20231220,134800,1331408030,3290,3285,3290,3280,1639
|
|
20231220,134700,1326020940,3285,3280,3290,3280,485
|
|
20231220,134600,1324427220,3280,3280,3290,3275,2439
|
|
20231220,134500,1316417415,3280,3280,3280,3270,7279
|
|
20231220,134400,1292564905,3280,3260,3280,3260,7570
|
|
20231220,134300,1267782625,3260,3255,3265,3255,1524
|
|
20231220,134200,1262807490,3255,3250,3260,3250,2070
|
|
20231220,134100,1256061735,3250,3260,3260,3250,203
|
|
20231220,134000,1255401500,3260,3250,3260,3250,194
|
|
20231220,133900,1254770440,3250,3255,3260,3250,344
|
|
20231220,133800,1253650950,3260,3255,3260,3255,301
|
|
20231220,133700,1252670990,3265,3255,3265,3245,2319
|
|
20231220,133600,1245125770,3245,3250,3250,3245,564
|
|
20231220,133500,1243293460,3255,3250,3255,3245,2884
|
|
20231220,133400,1233925550,3250,3255,3260,3250,304
|
|
20231220,133300,1232936270,3250,3250,3255,3250,1011
|
|
20231220,133200,1229646765,3250,3250,3255,3250,633
|
|
20231220,133100,1227587055,3250,3250,3250,3250,263
|
|
20231220,133000,1226732305,3250,3250,3255,3250,479
|
|
20231220,132900,1225175145,3250,3255,3255,3250,1572
|
|
20231220,132800,1220061550,3250,3250,3255,3250,608
|
|
20231220,132700,1218084050,3250,3250,3260,3250,131
|
|
20231220,132600,1217657445,3250,3250,3250,3245,263
|
|
20231220,132500,1216802715,3255,3245,3255,3245,449
|
|
20231220,132400,1215344800,3245,3260,3260,3245,1268
|
|
20231220,132300,1211218345,3255,3260,3265,3255,338
|
|
20231220,132200,1210117565,3255,3255,3260,3255,3023
|
|
20231220,132100,1200277295,3255,3255,3255,3255,122
|
|
20231220,132000,1199880185,3260,3255,3265,3255,412
|
|
20231220,131900,1198538250,3265,3260,3265,3255,1142
|
|
20231220,131800,1194815195,3260,3255,3260,3255,307
|
|
20231220,131700,1193815595,3255,3255,3260,3255,329
|
|
20231220,131600,1192744290,3255,3260,3260,3255,296
|
|
20231220,131500,1191780635,3255,3255,3260,3255,397
|
|
20231220,131400,1190487635,3255,3255,3260,3255,307
|
|
20231220,131300,1189488035,3260,3245,3260,3245,1397
|
|
20231220,131200,1184942115,3250,3250,3260,3250,846
|
|
20231220,131100,1182189235,3260,3245,3260,3245,166
|
|
20231220,131000,1181649990,3245,3245,3250,3245,429
|
|
20231220,130900,1180256975,3250,3245,3250,3245,279
|
|
20231220,130800,1179351445,3250,3245,3250,3245,204
|
|
20231220,130700,1178689055,3245,3255,3255,3245,290
|
|
20231220,130600,1177746890,3250,3245,3250,3245,1968
|
|
20231220,130500,1171352385,3245,3250,3255,3245,2912
|
|
20231220,130400,1161890075,3250,3255,3255,3250,157
|
|
20231220,130300,1161379650,3260,3260,3260,3250,716
|
|
20231220,130200,1159046710,3250,3255,3255,3250,301
|
|
20231220,130100,1158068185,3245,3245,3245,3245,254
|
|
20231220,130000,1157243955,3250,3245,3250,3245,644
|
|
20231220,125900,1155153590,3245,3250,3250,3245,827
|
|
20231220,125800,1152469515,3255,3245,3255,3245,482
|
|
20231220,125700,1150904570,3245,3250,3250,3245,451
|
|
20231220,125600,1149440630,3245,3250,3250,3245,733
|
|
20231220,125500,1147061335,3250,3250,3255,3250,196
|
|
20231220,125400,1146423920,3250,3250,3250,3245,348
|
|
20231220,125300,1145293435,3255,3245,3255,3245,907
|
|
20231220,125200,1142348640,3245,3250,3250,3245,321
|
|
20231220,125100,1141306585,3250,3245,3250,3245,1535
|
|
20231220,125000,1136325335,3250,3245,3250,3245,1045
|
|
20231220,124900,1132932795,3250,3250,3250,3250,134
|
|
20231220,124800,1132497295,3255,3250,3255,3245,399
|
|
20231220,124700,1131200530,3250,3255,3255,3250,201
|
|
20231220,124600,1130547005,3250,3250,3250,3245,820
|
|
20231220,124500,1127885605,3250,3255,3255,3245,197
|
|
20231220,124400,1127245190,3250,3250,3250,3250,397
|
|
20231220,124300,1125954940,3255,3250,3255,3250,735
|
|
20231220,124200,1123565780,3255,3255,3255,3245,444
|
|
20231220,124100,1122123225,3250,3245,3250,3245,196
|
|
20231220,124000,1121487040,3245,3245,3250,3245,837
|
|
20231220,123900,1118770395,3245,3250,3250,3245,222
|
|
20231220,123800,1118049865,3255,3245,3255,3245,1712
|
|
20231220,123700,1112484645,3250,3250,3250,3250,700
|
|
20231220,123600,1110209645,3250,3255,3255,3245,666
|
|
20231220,123500,1108047410,3255,3250,3255,3250,383
|
|
20231220,123400,1106801960,3250,3245,3250,3245,1084
|
|
20231220,123300,1103279570,3250,3245,3250,3245,711
|
|
20231220,123200,1100971780,3245,3250,3250,3245,1168
|
|
20231220,123100,1097181520,3250,3250,3250,3245,419
|
|
20231220,123000,1095820285,3250,3250,3255,3245,694
|
|
20231220,122900,1093566955,3245,3245,3250,3245,374
|
|
20231220,122800,1092352645,3250,3245,3250,3245,1176
|
|
20231220,122700,1088531940,3250,3250,3255,3250,2147
|
|
20231220,122600,1081554015,3255,3250,3255,3250,234
|
|
20231220,122500,1080793105,3255,3255,3255,3250,5072
|
|
20231220,122400,1064308360,3255,3255,3255,3250,691
|
|
20231220,122300,1062059830,3250,3255,3255,3250,807
|
|
20231220,122200,1059436620,3255,3250,3255,3250,154
|
|
20231220,122100,1058935945,3250,3255,3260,3250,485
|
|
20231220,122000,1057357645,3255,3255,3255,3250,837
|
|
20231220,121900,1054636940,3255,3255,3260,3255,204
|
|
20231220,121800,1053972915,3255,3250,3260,3250,427
|
|
20231220,121700,1052583230,3255,3250,3255,3250,3776
|
|
20231220,121600,1040296230,3250,3255,3255,3250,382
|
|
20231220,121500,1039054145,3250,3255,3255,3250,169
|
|
20231220,121400,1038504620,3255,3250,3255,3250,363
|
|
20231220,121300,1037324735,3250,3255,3260,3250,751
|
|
20231220,121200,1034883295,3250,3250,3250,3250,264
|
|
20231220,121100,1034025295,3255,3255,3255,3255,592
|
|
20231220,121000,1032098335,3250,3255,3255,3250,753
|
|
20231220,120900,1029650895,3255,3255,3255,3250,144
|
|
20231220,120800,1029182190,3250,3255,3255,3250,2776
|
|
20231220,120700,1020159780,3250,3255,3260,3250,526
|
|
20231220,120600,1018449920,3250,3250,3255,3250,327
|
|
20231220,120500,1017386760,3250,3250,3250,3250,233
|
|
20231220,120400,1016629510,3255,3250,3255,3250,929
|
|
20231220,120300,1013609670,3250,3255,3255,3250,93
|
|
20231220,120200,1013307005,3250,3255,3260,3250,743
|
|
20231220,120100,1010889475,3260,3255,3260,3255,185
|
|
20231220,120000,1010286890,3255,3260,3260,3255,785
|
|
20231220,115900,1007731035,3260,3250,3260,3250,1080
|
|
20231220,115800,1004215505,3250,3255,3255,3250,268
|
|
20231220,115700,1003343920,3250,3255,3255,3250,1387
|
|
20231220,115600,998832290,3255,3255,3255,3255,316
|
|
20231220,115500,997803710,3255,3250,3255,3250,299
|
|
20231220,115400,996831785,3255,3250,3255,3250,691
|
|
20231220,115300,994585620,3250,3255,3255,3250,1805
|
|
20231220,115200,988718780,3255,3250,3255,3250,147
|
|
20231220,115100,988240980,3250,3255,3260,3250,876
|
|
20231220,115000,985389710,3260,3260,3260,3260,10
|
|
20231220,114900,985357110,3260,3260,3260,3255,333
|
|
20231220,114800,984272600,3255,3260,3260,3255,319
|
|
20231220,114700,983233985,3260,3260,3260,3255,770
|
|
20231220,114600,980727490,3260,3260,3260,3255,274
|
|
20231220,114500,979835005,3255,3255,3255,3255,352
|
|
20231220,114400,978689245,3255,3255,3260,3255,826
|
|
20231220,114300,976000025,3255,3260,3260,3255,142
|
|
20231220,114200,975537675,3260,3255,3260,3255,440
|
|
20231220,114100,974105030,3255,3255,3260,3255,731
|
|
20231220,114000,971725200,3255,3255,3260,3255,254
|
|
20231220,113900,970898250,3255,3260,3260,3255,213
|
|
20231220,113800,970204465,3255,3265,3265,3255,1300
|
|
20231220,113700,965972615,3260,3255,3260,3255,709
|
|
20231220,113600,963664405,3255,3260,3260,3255,436
|
|
20231220,113500,962244815,3255,3260,3260,3255,930
|
|
20231220,113400,959213840,3260,3260,3265,3260,1053
|
|
20231220,113300,955780650,3260,3260,3260,3260,207
|
|
20231220,113200,955105830,3260,3265,3265,3260,653
|
|
20231220,113100,952977045,3260,3265,3265,3260,967
|
|
20231220,113000,949823470,3260,3260,3260,3260,320
|
|
20231220,112900,948780270,3260,3265,3265,3260,274
|
|
20231220,112800,947886435,3260,3260,3260,3260,1354
|
|
20231220,112700,943472395,3265,3260,3270,3260,86
|
|
20231220,112600,943191485,3260,3260,3270,3260,379
|
|
20231220,112500,941954800,3260,3265,3265,3260,353
|
|
20231220,112400,940803570,3260,3270,3270,3260,720
|
|
20231220,112300,938452640,3265,3265,3265,3265,289
|
|
20231220,112200,937509055,3265,3265,3270,3265,517
|
|
20231220,112100,935820640,3265,3270,3270,3265,657
|
|
20231220,112000,933675220,3265,3260,3270,3260,4008
|
|
20231220,111900,920580535,3260,3255,3265,3255,430
|
|
20231220,111800,919178975,3255,3260,3260,3255,783
|
|
20231220,111700,916629675,3265,3255,3265,3255,353
|
|
20231220,111600,915479850,3260,3265,3265,3255,228
|
|
20231220,111500,914737045,3265,3255,3265,3255,282
|
|
20231220,111400,913818825,3255,3255,3260,3255,722
|
|
20231220,111300,911468305,3255,3260,3260,3255,277
|
|
20231220,111200,910566395,3260,3255,3265,3255,220
|
|
20231220,111100,909849835,3255,3265,3265,3255,829
|
|
20231220,111000,907150115,3265,3260,3265,3260,219
|
|
20231220,110900,906435845,3260,3260,3265,3260,327
|
|
20231220,110800,905369415,3265,3260,3265,3260,777
|
|
20231220,110700,902836210,3260,3260,3265,3260,493
|
|
20231220,110600,901228620,3265,3260,3265,3260,188
|
|
20231220,110500,900615560,3265,3260,3265,3255,1445
|
|
20231220,110400,895907025,3265,3260,3265,3260,336
|
|
20231220,110300,894811380,3260,3260,3260,3260,206
|
|
20231220,110200,894139820,3265,3255,3265,3255,457
|
|
20231220,110100,892651690,3255,3255,3255,3255,627
|
|
20231220,110000,890610805,3260,3260,3260,3255,335
|
|
20231220,105900,889519790,3260,3260,3260,3255,252
|
|
20231220,105800,888699115,3255,3255,3260,3255,1127
|
|
20231220,105700,885025730,3260,3255,3260,3255,261
|
|
20231220,105600,884175585,3255,3255,3255,3250,371
|
|
20231220,105500,882968495,3260,3250,3260,3250,724
|
|
20231220,105400,880614990,3250,3255,3255,3250,211
|
|
20231220,105300,879928800,3250,3260,3260,3250,271
|
|
20231220,105200,879046830,3260,3250,3260,3250,788
|
|
20231220,105100,876484185,3255,3255,3255,3250,1321
|
|
20231220,105000,872184345,3260,3255,3260,3250,252
|
|
20231220,104900,871364455,3255,3260,3260,3255,208
|
|
20231220,104800,870687145,3260,3260,3260,3255,923
|
|
20231220,104700,867682355,3260,3260,3265,3255,1030
|
|
20231220,104600,864323745,3255,3260,3260,3255,315
|
|
20231220,104500,863298185,3260,3255,3260,3255,2355
|
|
20231220,104400,855624705,3255,3260,3260,3255,284
|
|
20231220,104300,854699965,3260,3255,3260,3255,310
|
|
20231220,104200,853690645,3260,3260,3260,3255,888
|
|
20231220,104100,850799445,3255,3260,3260,3255,256
|
|
20231220,104000,849965645,3265,3260,3265,3260,268
|
|
20231220,103900,849091385,3265,3260,3270,3260,3827
|
|
20231220,103800,836590870,3255,3260,3260,3255,516
|
|
20231220,103700,834911150,3270,3250,3270,3245,6296
|
|
20231220,103600,814348790,3245,3250,3250,3245,538
|
|
20231220,103500,812602965,3245,3255,3255,3245,617
|
|
20231220,103400,810598570,3250,3245,3250,3245,1205
|
|
20231220,103300,806682915,3250,3250,3255,3245,4435
|
|
20231220,103200,792284015,3250,3255,3255,3250,740
|
|
20231220,103100,789878740,3245,3250,3250,3245,1479
|
|
20231220,103000,785072505,3250,3250,3255,3250,397
|
|
20231220,102900,783781595,3250,3255,3255,3250,365
|
|
20231220,102800,782594715,3260,3255,3260,3255,1351
|
|
20231220,102700,778196540,3260,3255,3265,3255,3171
|
|
20231220,102600,767874025,3250,3255,3255,3250,159
|
|
20231220,102500,767357090,3250,3250,3260,3250,931
|
|
20231220,102400,764330070,3255,3255,3260,3255,324
|
|
20231220,102300,763275170,3260,3250,3260,3250,386
|
|
20231220,102200,762018475,3250,3260,3260,3250,759
|
|
20231220,102100,759550135,3255,3255,3255,3255,2476
|
|
20231220,102000,751490755,3250,3250,3255,3250,306
|
|
20231220,101900,750495840,3250,3250,3255,3245,783
|
|
20231220,101800,747951505,3250,3255,3255,3250,497
|
|
20231220,101700,746335985,3260,3260,3265,3260,166
|
|
20231220,101600,745794640,3245,3260,3260,3245,15295
|
|
20231220,101500,696077800,3260,3260,3265,3260,855
|
|
20231220,101400,693289905,3265,3260,3265,3260,233
|
|
20231220,101300,692530275,3260,3265,3265,3255,277
|
|
20231220,101200,691627075,3260,3265,3265,3255,2837
|
|
20231220,101100,682387930,3265,3255,3265,3255,1146
|
|
20231220,101000,678651670,3255,3265,3265,3255,495
|
|
20231220,100900,677038490,3260,3260,3265,3260,649
|
|
20231220,100800,674922735,3260,3255,3265,3255,398
|
|
20231220,100700,673625535,3260,3260,3260,3260,122
|
|
20231220,100600,673227815,3260,3260,3265,3260,795
|
|
20231220,100500,670635750,3260,3260,3265,3260,401
|
|
20231220,100400,669328155,3260,3265,3265,3260,167
|
|
20231220,100300,668783555,3260,3255,3265,3255,1019
|
|
20231220,100200,665458385,3260,3265,3270,3260,2036
|
|
20231220,100100,658820745,3265,3245,3265,3245,24535
|
|
20231220,100000,578737395,3245,3260,3260,3245,4075
|
|
20231220,095900,565491225,3260,3250,3260,3250,1932
|
|
20231220,095800,559205990,3250,3255,3260,3250,917
|
|
20231220,095700,556225050,3250,3260,3265,3250,1940
|
|
20231220,095600,549912115,3265,3255,3265,3255,833
|
|
20231220,095500,547199995,3255,3260,3260,3255,384
|
|
20231220,095400,545948805,3255,3255,3255,3250,176
|
|
20231220,095300,545375940,3255,3255,3260,3255,959
|
|
20231220,095200,542253890,3265,3260,3265,3260,155
|
|
20231220,095100,541748405,3265,3265,3270,3260,5545
|
|
20231220,095000,523634495,3265,3260,3265,3260,591
|
|
20231220,094900,521707650,3260,3255,3260,3255,1675
|
|
20231220,094800,516255385,3250,3250,3250,3250,404
|
|
20231220,094700,514942385,3245,3245,3245,3245,378
|
|
20231220,094600,513715775,3245,3245,3250,3245,852
|
|
20231220,094500,510950385,3250,3250,3250,3245,318
|
|
20231220,094400,509918100,3245,3245,3250,3245,325
|
|
20231220,094300,508863165,3250,3245,3250,3245,818
|
|
20231220,094200,506206195,3250,3240,3250,3240,382
|
|
20231220,094100,504966915,3250,3235,3250,3235,2055
|
|
20231220,094000,498295615,3240,3230,3240,3230,1792
|
|
20231220,093900,492495105,3235,3230,3240,3230,2474
|
|
20231220,093800,484503980,3230,3235,3240,3230,1614
|
|
20231220,093700,479284035,3235,3230,3235,3230,797
|
|
20231220,093600,476706565,3235,3240,3240,3230,2527
|
|
20231220,093500,468528420,3240,3235,3240,3235,1946
|
|
20231220,093400,462229705,3235,3235,3235,3235,488
|
|
20231220,093300,460651025,3235,3235,3235,3230,3292
|
|
20231220,093200,450008110,3230,3230,3235,3230,1428
|
|
20231220,093100,445395260,3230,3230,3235,3230,5393
|
|
20231220,093000,427973905,3225,3230,3230,3225,4004
|
|
20231220,092900,415051050,3230,3230,3235,3230,2453
|
|
20231220,092800,407116475,3230,3220,3235,3215,1432
|
|
20231220,092700,402498290,3220,3230,3235,3215,12218
|
|
20231220,092600,363091265,3235,3245,3245,3235,5752
|
|
20231220,092500,344457635,3245,3245,3245,3240,1769
|
|
20231220,092400,338717745,3250,3250,3250,3250,1466
|
|
20231220,092300,333953245,3250,3245,3250,3240,2637
|
|
20231220,092200,325387690,3240,3250,3250,3240,1487
|
|
20231220,092100,320562315,3240,3245,3245,3240,1283
|
|
20231220,092000,316399540,3250,3245,3250,3245,694
|
|
20231220,091900,314147020,3245,3265,3265,3235,38154
|
|
20231220,091800,190348240,3265,3270,3270,3265,109
|
|
20231220,091700,189992115,3270,3270,3270,3270,205
|
|
20231220,091600,189321765,3270,3265,3270,3265,1032
|
|
20231220,091500,185948760,3270,3270,3270,3265,841
|
|
20231220,091400,183198705,3270,3265,3270,3265,2262
|
|
20231220,091300,175813150,3270,3275,3275,3270,4854
|
|
20231220,091200,159939870,3275,3275,3280,3275,958
|
|
20231220,091100,156798665,3270,3270,3280,3270,1085
|
|
20231220,091000,153247705,3275,3275,3275,3275,1415
|
|
20231220,090900,148613580,3275,3275,3280,3275,595
|
|
20231220,090800,146664690,3275,3295,3300,3275,11383
|
|
20231220,090700,109298065,3300,3295,3300,3295,1126
|
|
20231220,090600,105584025,3295,3290,3295,3290,2175
|
|
20231220,090500,98418230,3295,3285,3295,3285,1496
|
|
20231220,090400,93492820,3280,3275,3280,3275,1020
|
|
20231220,090300,90147225,3275,3275,3275,3275,987
|
|
20231220,090200,86914800,3275,3270,3280,3270,2620
|
|
20231220,090100,78346335,3270,3270,3270,3270,330
|
|
20231220,090000,77267235,3265,3310,3310,3210,23631
|