629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,192500,1829609530,14880,14880,14880,14880,0
|
|
20231212,192400,1829609530,14880,14880,14880,14880,0
|
|
20231212,192300,1829609530,14880,14880,14880,14880,0
|
|
20231212,192200,1829609530,14880,14880,14880,14880,0
|
|
20231212,192100,1829609530,14880,14880,14880,14880,0
|
|
20231212,192000,1829609530,14880,14880,14880,14880,0
|
|
20231212,191900,1829609530,14880,14880,14880,14880,0
|
|
20231212,191800,1829609530,14880,14880,14880,14880,0
|
|
20231212,191700,1829609530,14880,14880,14880,14880,0
|
|
20231212,191600,1829609530,14880,14880,14880,14880,0
|
|
20231212,191500,1829609530,14880,14880,14880,14880,0
|
|
20231212,191400,1829609530,14880,14880,14880,14880,0
|
|
20231212,191300,1829609530,14880,14880,14880,14880,0
|
|
20231212,191200,1829609530,14880,14880,14880,14880,0
|
|
20231212,191100,1829609530,14880,14880,14880,14880,0
|
|
20231212,191000,1829609530,14880,14880,14880,14880,0
|
|
20231212,190900,1829609530,14880,14880,14880,14880,0
|
|
20231212,190800,1829609530,14880,14880,14880,14880,0
|
|
20231212,190700,1829609530,14880,14880,14880,14880,0
|
|
20231212,190600,1829609530,14880,14880,14880,14880,0
|
|
20231212,190500,1829609530,14880,14880,14880,14880,0
|
|
20231212,190400,1829609530,14880,14880,14880,14880,0
|
|
20231212,190300,1829609530,14880,14880,14880,14880,0
|
|
20231212,190200,1829609530,14880,14880,14880,14880,0
|
|
20231212,190100,1829609530,14880,14880,14880,14880,0
|
|
20231212,190000,1829609530,14880,14880,14880,14880,0
|
|
20231212,185900,1829609530,14880,14880,14880,14880,0
|
|
20231212,185800,1829609530,14880,14880,14880,14880,0
|
|
20231212,185700,1829609530,14880,14880,14880,14880,0
|
|
20231212,185600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,185500,1829609530,14880,14880,14880,14880,0
|
|
20231212,185400,1829609530,14880,14880,14880,14880,0
|
|
20231212,185300,1829609530,14880,14880,14880,14880,0
|
|
20231212,185200,1829609530,14880,14880,14880,14880,0
|
|
20231212,185100,1829609530,14880,14880,14880,14880,0
|
|
20231212,185000,1829609530,14880,14880,14880,14880,0
|
|
20231212,184900,1829609530,14880,14880,14880,14880,0
|
|
20231212,184800,1829609530,14880,14880,14880,14880,0
|
|
20231212,184700,1829609530,14880,14880,14880,14880,0
|
|
20231212,184600,1829609530,14880,14880,14880,14880,0
|
|
20231212,184500,1829609530,14880,14880,14880,14880,0
|
|
20231212,184400,1829609530,14880,14880,14880,14880,0
|
|
20231212,184300,1829609530,14880,14880,14880,14880,0
|
|
20231212,184200,1829609530,14880,14880,14880,14880,0
|
|
20231212,184100,1829609530,14880,14880,14880,14880,0
|
|
20231212,184000,1829609530,14880,14880,14880,14880,0
|
|
20231212,183900,1829609530,14880,14880,14880,14880,0
|
|
20231212,183800,1829609530,14880,14880,14880,14880,0
|
|
20231212,183700,1829609530,14880,14880,14880,14880,0
|
|
20231212,183600,1829609530,14880,14880,14880,14880,0
|
|
20231212,183500,1829609530,14880,14880,14880,14880,0
|
|
20231212,183400,1829609530,14880,14880,14880,14880,0
|
|
20231212,183300,1829609530,14880,14880,14880,14880,0
|
|
20231212,183200,1829609530,14880,14880,14880,14880,0
|
|
20231212,183100,1829609530,14880,14880,14880,14880,0
|
|
20231212,183000,1829609530,14880,14880,14880,14880,0
|
|
20231212,182900,1829609530,14880,14880,14880,14880,0
|
|
20231212,182800,1829609530,14880,14880,14880,14880,0
|
|
20231212,182700,1829609530,14880,14880,14880,14880,0
|
|
20231212,182600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,182500,1829609530,14880,14880,14880,14880,0
|
|
20231212,182400,1829609530,14880,14880,14880,14880,0
|
|
20231212,182300,1829609530,14880,14880,14880,14880,0
|
|
20231212,182200,1829609530,14880,14880,14880,14880,0
|
|
20231212,182100,1829609530,14880,14880,14880,14880,0
|
|
20231212,182000,1829609530,14880,14880,14880,14880,0
|
|
20231212,181900,1829609530,14880,14880,14880,14880,0
|
|
20231212,181800,1829609530,14880,14880,14880,14880,0
|
|
20231212,181700,1829609530,14880,14880,14880,14880,0
|
|
20231212,181600,1829609530,14880,14880,14880,14880,0
|
|
20231212,181500,1829609530,14880,14880,14880,14880,0
|
|
20231212,181400,1829609530,14880,14880,14880,14880,0
|
|
20231212,181300,1829609530,14880,14880,14880,14880,0
|
|
20231212,181200,1829609530,14880,14880,14880,14880,0
|
|
20231212,181100,1829609530,14880,14880,14880,14880,0
|
|
20231212,181000,1829609530,14880,14880,14880,14880,0
|
|
20231212,180900,1829609530,14880,14880,14880,14880,0
|
|
20231212,180800,1829609530,14880,14880,14880,14880,0
|
|
20231212,180700,1829609530,14880,14880,14880,14880,0
|
|
20231212,180600,1829609530,14880,14880,14880,14880,0
|
|
20231212,180500,1829609530,14880,14880,14880,14880,0
|
|
20231212,180400,1829609530,14880,14880,14880,14880,0
|
|
20231212,180300,1829609530,14880,14880,14880,14880,0
|
|
20231212,180200,1829609530,14880,14880,14880,14880,0
|
|
20231212,180100,1829609530,14880,14880,14880,14880,0
|
|
20231212,180000,1829609530,14880,14880,14880,14880,0
|
|
20231212,175900,1829609530,14880,14880,14880,14880,0
|
|
20231212,175800,1829609530,14880,14880,14880,14880,0
|
|
20231212,175700,1829609530,14880,14880,14880,14880,0
|
|
20231212,175600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,175500,1829609530,14880,14880,14880,14880,0
|
|
20231212,175400,1829609530,14880,14880,14880,14880,0
|
|
20231212,175300,1829609530,14880,14880,14880,14880,0
|
|
20231212,175200,1829609530,14880,14880,14880,14880,0
|
|
20231212,175100,1829609530,14880,14880,14880,14880,0
|
|
20231212,175000,1829609530,14880,14880,14880,14880,0
|
|
20231212,174900,1829609530,14880,14880,14880,14880,0
|
|
20231212,174800,1829609530,14880,14880,14880,14880,0
|
|
20231212,174700,1829609530,14880,14880,14880,14880,0
|
|
20231212,174600,1829609530,14880,14880,14880,14880,0
|
|
20231212,174500,1829609530,14880,14880,14880,14880,0
|
|
20231212,174400,1829609530,14880,14880,14880,14880,0
|
|
20231212,174300,1829609530,14880,14880,14880,14880,0
|
|
20231212,174200,1829609530,14880,14880,14880,14880,0
|
|
20231212,174100,1829609530,14880,14880,14880,14880,0
|
|
20231212,174000,1829609530,14880,14880,14880,14880,0
|
|
20231212,173900,1829609530,14880,14880,14880,14880,0
|
|
20231212,173800,1829609530,14880,14880,14880,14880,0
|
|
20231212,173700,1829609530,14880,14880,14880,14880,0
|
|
20231212,173600,1829609530,14880,14880,14880,14880,0
|
|
20231212,173500,1829609530,14880,14880,14880,14880,0
|
|
20231212,173400,1829609530,14880,14880,14880,14880,0
|
|
20231212,173300,1829609530,14880,14880,14880,14880,0
|
|
20231212,173200,1829609530,14880,14880,14880,14880,0
|
|
20231212,173100,1829609530,14880,14880,14880,14880,0
|
|
20231212,173000,1829609530,14880,14880,14880,14880,0
|
|
20231212,172900,1829609530,14880,14880,14880,14880,0
|
|
20231212,172800,1829609530,14880,14880,14880,14880,0
|
|
20231212,172700,1829609530,14880,14880,14880,14880,0
|
|
20231212,172600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,172500,1829609530,14880,14880,14880,14880,0
|
|
20231212,172400,1829609530,14880,14880,14880,14880,0
|
|
20231212,172300,1829609530,14880,14880,14880,14880,0
|
|
20231212,172200,1829609530,14880,14880,14880,14880,0
|
|
20231212,172100,1829609530,14880,14880,14880,14880,0
|
|
20231212,172000,1829609530,14880,14880,14880,14880,0
|
|
20231212,171900,1829609530,14880,14880,14880,14880,0
|
|
20231212,171800,1829609530,14880,14880,14880,14880,0
|
|
20231212,171700,1829609530,14880,14880,14880,14880,0
|
|
20231212,171600,1829609530,14880,14880,14880,14880,0
|
|
20231212,171500,1829609530,14880,14880,14880,14880,0
|
|
20231212,171400,1829609530,14880,14880,14880,14880,0
|
|
20231212,171300,1829609530,14880,14880,14880,14880,0
|
|
20231212,171200,1829609530,14880,14880,14880,14880,0
|
|
20231212,171100,1829609530,14880,14880,14880,14880,0
|
|
20231212,171000,1829609530,14880,14880,14880,14880,0
|
|
20231212,170900,1829609530,14880,14880,14880,14880,0
|
|
20231212,170800,1829609530,14880,14880,14880,14880,0
|
|
20231212,170700,1829609530,14880,14880,14880,14880,0
|
|
20231212,170600,1829609530,14880,14880,14880,14880,0
|
|
20231212,170500,1829609530,14880,14880,14880,14880,0
|
|
20231212,170400,1829609530,14880,14880,14880,14880,0
|
|
20231212,170300,1829609530,14880,14880,14880,14880,0
|
|
20231212,170200,1829609530,14880,14880,14880,14880,0
|
|
20231212,170100,1829609530,14880,14880,14880,14880,0
|
|
20231212,170000,1829609530,14880,14880,14880,14880,0
|
|
20231212,165900,1829609530,14880,14880,14880,14880,0
|
|
20231212,165800,1829609530,14880,14880,14880,14880,0
|
|
20231212,165700,1829609530,14880,14880,14880,14880,0
|
|
20231212,165600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,165500,1829609530,14880,14880,14880,14880,0
|
|
20231212,165400,1829609530,14880,14880,14880,14880,0
|
|
20231212,165300,1829609530,14880,14880,14880,14880,0
|
|
20231212,165200,1829609530,14880,14880,14880,14880,0
|
|
20231212,165100,1829609530,14880,14880,14880,14880,0
|
|
20231212,165000,1829609530,14880,14880,14880,14880,0
|
|
20231212,164900,1829609530,14880,14880,14880,14880,0
|
|
20231212,164800,1829609530,14880,14880,14880,14880,0
|
|
20231212,164700,1829609530,14880,14880,14880,14880,0
|
|
20231212,164600,1829609530,14880,14880,14880,14880,0
|
|
20231212,164500,1829609530,14880,14880,14880,14880,0
|
|
20231212,164400,1829609530,14880,14880,14880,14880,0
|
|
20231212,164300,1829609530,14880,14880,14880,14880,0
|
|
20231212,164200,1829609530,14880,14880,14880,14880,0
|
|
20231212,164100,1829609530,14880,14880,14880,14880,0
|
|
20231212,164000,1829609530,14880,14880,14880,14880,0
|
|
20231212,163900,1829609530,14880,14880,14880,14880,0
|
|
20231212,163800,1829609530,14880,14880,14880,14880,0
|
|
20231212,163700,1829609530,14880,14880,14880,14880,0
|
|
20231212,163600,1829609530,14880,14880,14880,14880,0
|
|
20231212,163500,1829609530,14880,14880,14880,14880,0
|
|
20231212,163400,1829609530,14880,14880,14880,14880,0
|
|
20231212,163300,1829609530,14880,14880,14880,14880,0
|
|
20231212,163200,1829609530,14880,14880,14880,14880,0
|
|
20231212,163100,1829609530,14880,14880,14880,14880,0
|
|
20231212,163000,1829609530,14880,14880,14880,14880,0
|
|
20231212,162900,1829609530,14880,14880,14880,14880,0
|
|
20231212,162800,1829609530,14880,14880,14880,14880,0
|
|
20231212,162700,1829609530,14880,14880,14880,14880,0
|
|
20231212,162600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,162500,1829609530,14880,14880,14880,14880,0
|
|
20231212,162400,1829609530,14880,14880,14880,14880,0
|
|
20231212,162300,1829609530,14880,14880,14880,14880,0
|
|
20231212,162200,1829609530,14880,14880,14880,14880,0
|
|
20231212,162100,1829609530,14880,14880,14880,14880,0
|
|
20231212,162000,1829609530,14880,14880,14880,14880,0
|
|
20231212,161900,1829609530,14880,14880,14880,14880,0
|
|
20231212,161800,1829609530,14880,14880,14880,14880,0
|
|
20231212,161700,1829609530,14880,14880,14880,14880,0
|
|
20231212,161600,1829609530,14880,14880,14880,14880,0
|
|
20231212,161500,1829609530,14880,14880,14880,14880,0
|
|
20231212,161400,1829609530,14880,14880,14880,14880,0
|
|
20231212,161300,1829609530,14880,14880,14880,14880,0
|
|
20231212,161200,1829609530,14880,14880,14880,14880,0
|
|
20231212,161100,1829609530,14880,14880,14880,14880,0
|
|
20231212,161000,1829609530,14880,14880,14880,14880,0
|
|
20231212,160900,1829609530,14880,14880,14880,14880,0
|
|
20231212,160800,1829609530,14880,14880,14880,14880,0
|
|
20231212,160700,1829609530,14880,14880,14880,14880,0
|
|
20231212,160600,1829609530,14880,14880,14880,14880,0
|
|
20231212,160500,1829609530,14880,14880,14880,14880,0
|
|
20231212,160400,1829609530,14880,14880,14880,14880,0
|
|
20231212,160300,1829609530,14880,14880,14880,14880,0
|
|
20231212,160200,1829609530,14880,14880,14880,14880,0
|
|
20231212,160100,1829609530,14880,14880,14880,14880,0
|
|
20231212,160000,1829609530,14880,14880,14880,14880,0
|
|
20231212,155900,1829609530,14880,14880,14880,14880,0
|
|
20231212,155800,1829609530,14880,14880,14880,14880,0
|
|
20231212,155700,1829609530,14880,14880,14880,14880,0
|
|
20231212,155600,1829609530,14880,14880,14880,14880,2078
|
|
20231212,155500,1829609530,14880,14880,14880,14880,0
|
|
20231212,155400,1829609530,14880,14880,14880,14880,0
|
|
20231212,155300,1829609530,14880,14880,14880,14880,0
|
|
20231212,155200,1829609530,14880,14880,14880,14880,0
|
|
20231212,155100,1829609530,14880,14880,14880,14880,0
|
|
20231212,155000,1829609530,14880,14880,14880,14880,0
|
|
20231212,154900,1829609530,14880,14880,14880,14880,0
|
|
20231212,154800,1829609530,14880,14880,14880,14880,0
|
|
20231212,154700,1829609530,14880,14880,14880,14880,0
|
|
20231212,154600,1829609530,14880,14880,14880,14880,0
|
|
20231212,154500,1829609530,14880,14880,14880,14880,0
|
|
20231212,154400,1829609530,14880,14880,14880,14880,0
|
|
20231212,154300,1829609530,14880,14880,14880,14880,0
|
|
20231212,154200,1829609530,14880,14880,14880,14880,0
|
|
20231212,154100,1829609530,14880,14880,14880,14880,0
|
|
20231212,154000,1829609530,14880,14880,14880,14880,0
|
|
20231212,153900,1829609530,14880,14880,14880,14880,0
|
|
20231212,153800,1829609530,14880,14880,14880,14880,0
|
|
20231212,153700,1829609530,14880,14880,14880,14880,0
|
|
20231212,153600,1829609530,14880,14880,14880,14880,0
|
|
20231212,153500,1829609530,14880,14880,14880,14880,0
|
|
20231212,153400,1829609530,14880,14880,14880,14880,0
|
|
20231212,153300,1829609530,14880,14880,14880,14880,0
|
|
20231212,153200,1829609530,14880,14880,14880,14880,0
|
|
20231212,153100,1829609530,14880,14880,14880,14880,0
|
|
20231212,153000,1829609530,14880,14880,14880,14880,2078
|
|
20231212,152900,1798688890,14890,14890,14890,14890,0
|
|
20231212,152800,1798688890,14890,14890,14890,14890,0
|
|
20231212,152700,1798688890,14890,14890,14890,14890,0
|
|
20231212,152600,1798688890,14890,14890,14890,14890,0
|
|
20231212,152500,1798688890,14890,14890,14890,14890,0
|
|
20231212,152400,1798688890,14890,14890,14890,14890,0
|
|
20231212,152300,1798688890,14890,14890,14890,14890,0
|
|
20231212,152200,1798688890,14890,14890,14890,14890,0
|
|
20231212,152100,1798688890,14890,14890,14890,14890,0
|
|
20231212,152000,1798688890,14890,14890,14890,14890,0
|
|
20231212,151900,1798688890,14890,14870,14890,14870,611
|
|
20231212,151800,1789593580,14870,14870,14870,14850,222
|
|
20231212,151700,1786294050,14870,14870,14880,14870,187
|
|
20231212,151600,1783513270,14870,14870,14880,14870,321
|
|
20231212,151500,1778739800,14860,14850,14860,14840,348
|
|
20231212,151400,1773571460,14840,14860,14860,14840,555
|
|
20231212,151300,1765333300,14850,14880,14890,14850,260
|
|
20231212,151200,1761469370,14880,14880,14880,14880,20
|
|
20231212,151100,1761171770,14870,14860,14870,14860,36
|
|
20231212,151000,1760636750,14860,14860,14860,14860,10
|
|
20231212,150900,1760488150,14850,14880,14880,14850,317
|
|
20231212,150800,1755779060,14850,14900,14900,14850,205
|
|
20231212,150700,1752734260,14850,14860,14860,14850,200
|
|
20231212,150600,1749763600,14900,14860,14900,14860,167
|
|
20231212,150500,1747277990,14870,14870,14870,14870,16
|
|
20231212,150400,1747040070,14850,14900,14900,14850,640
|
|
20231212,150300,1737510800,14850,14900,14900,14850,111
|
|
20231212,150200,1735860970,14890,14900,14900,14890,87
|
|
20231212,150100,1734564840,14900,14900,14900,14900,30
|
|
20231212,150000,1734117840,14890,14910,14910,14890,44
|
|
20231212,145900,1733462380,14900,14900,14900,14890,644
|
|
20231212,145800,1723867380,14920,14870,14920,14870,5
|
|
20231212,145700,1723792830,14880,14880,14880,14870,25
|
|
20231212,145600,1723420880,14860,14860,14860,14860,26
|
|
20231212,145500,1723034520,14880,14920,14920,14880,474
|
|
20231212,145400,1715979070,14900,14890,14900,14890,118
|
|
20231212,145300,1714221950,14900,14920,14920,14890,1453
|
|
20231212,145200,1692568870,14910,14930,14930,14910,135
|
|
20231212,145100,1690554600,14930,14930,14930,14930,110
|
|
20231212,145000,1688912300,14930,14930,14930,14930,25
|
|
20231212,144900,1688539050,14920,14930,14930,14920,166
|
|
20231212,144800,1686062060,14910,14920,14920,14910,194
|
|
20231212,144700,1683168530,14910,14910,14920,14910,38
|
|
20231212,144600,1682601600,14910,14920,14920,14910,55
|
|
20231212,144500,1681781350,14910,14910,14920,14910,320
|
|
20231212,144400,1677010050,14910,14910,14910,14900,42
|
|
20231212,144300,1676384050,14910,14920,14920,14900,205
|
|
20231212,144200,1673328850,14910,14900,14920,14900,1305
|
|
20231212,144100,1653881050,14890,14870,14890,14870,3042
|
|
20231212,144000,1608611120,14870,14880,14880,14870,175
|
|
20231212,143900,1606008660,14880,14870,14880,14870,411
|
|
20231212,143800,1599896890,14870,14870,14870,14870,0
|
|
20231212,143700,1599896890,14870,14830,14870,14830,603
|
|
20231212,143600,1590932820,14830,14810,14830,14810,542
|
|
20231212,143500,1582905600,14810,14810,14810,14800,1694
|
|
20231212,143400,1557834200,14800,14830,14830,14800,830
|
|
20231212,143300,1545544060,14820,14830,14830,14820,55
|
|
20231212,143200,1544728560,14830,14820,14830,14820,11
|
|
20231212,143100,1544565460,14800,14870,14870,14800,1335
|
|
20231212,143000,1524788830,14870,14870,14870,14870,10
|
|
20231212,142900,1524640130,14870,14870,14870,14870,10
|
|
20231212,142800,1524491430,14850,14870,14880,14850,609
|
|
20231212,142700,1515435590,14870,14870,14870,14870,10
|
|
20231212,142600,1515286890,14860,14860,14860,14850,276
|
|
20231212,142500,1511185540,14850,14840,14850,14840,24
|
|
20231212,142400,1510829170,14850,14840,14850,14840,462
|
|
20231212,142300,1503971870,14840,14800,14840,14800,472
|
|
20231212,142200,1496975140,14800,14790,14810,14790,1215
|
|
20231212,142100,1478995380,14790,14780,14790,14780,358
|
|
20231212,142000,1473700580,14790,14770,14790,14770,665
|
|
20231212,141900,1463874380,14760,14760,14760,14760,186
|
|
20231212,141800,1461129020,14770,14760,14770,14760,30
|
|
20231212,141700,1460686120,14770,14770,14770,14770,32
|
|
20231212,141600,1460213480,14770,14770,14770,14770,11
|
|
20231212,141500,1460051010,14750,14760,14760,14750,174
|
|
20231212,141400,1457484410,14750,14770,14770,14750,170
|
|
20231212,141300,1454976390,14770,14770,14770,14770,50
|
|
20231212,141200,1454237890,14770,14750,14770,14750,212
|
|
20231212,141100,1451110690,14750,14750,14760,14750,145
|
|
20231212,141000,1448971840,14750,14750,14750,14750,11
|
|
20231212,140900,1448809590,14750,14750,14760,14750,130
|
|
20231212,140800,1446891990,14750,14750,14750,14750,20
|
|
20231212,140700,1446596990,14740,14740,14740,14740,10
|
|
20231212,140600,1446449590,14720,14720,14720,14720,10
|
|
20231212,140500,1446302390,14750,14750,14770,14750,241
|
|
20231212,140400,1442747350,14750,14760,14760,14750,100
|
|
20231212,140300,1441272250,14760,14760,14760,14760,343
|
|
20231212,140200,1436209570,14770,14760,14770,14760,341
|
|
20231212,140100,1431174610,14760,14760,14760,14760,10
|
|
20231212,140000,1431027010,14740,14720,14740,14720,136
|
|
20231212,135900,1429025070,14720,14750,14750,14720,47
|
|
20231212,135800,1428332810,14750,14760,14760,14750,388
|
|
20231212,135700,1422609610,14760,14760,14760,14760,59
|
|
20231212,135600,1421738770,14760,14760,14760,14760,20
|
|
20231212,135500,1421443570,14760,14760,14760,14760,60
|
|
20231212,135400,1420557970,14760,14750,14760,14750,219
|
|
20231212,135300,1417327520,14750,14750,14750,14750,31
|
|
20231212,135200,1416870270,14750,14720,14750,14720,11
|
|
20231212,135100,1416708050,14690,14740,14740,14690,210
|
|
20231212,135000,1413618290,14740,14710,14740,14710,48
|
|
20231212,134900,1412911490,14740,14740,14740,14730,29
|
|
20231212,134800,1412484040,14740,14740,14740,14740,60
|
|
20231212,134700,1411599640,14740,14750,14750,14740,227
|
|
20231212,134600,1408253560,14750,14750,14750,14750,60
|
|
20231212,134500,1407368560,14750,14770,14770,14750,52
|
|
20231212,134400,1406601340,14760,14770,14770,14760,11
|
|
20231212,134300,1406438880,14770,14770,14770,14770,20
|
|
20231212,134200,1406143480,14770,14770,14770,14770,11
|
|
20231212,134100,1405981010,14770,14760,14770,14760,31
|
|
20231212,134000,1405523230,14760,14760,14760,14760,10
|
|
20231212,133900,1405375630,14770,14770,14770,14770,20
|
|
20231212,133800,1405080230,14760,14760,14760,14760,101
|
|
20231212,133700,1403589470,14780,14780,14780,14780,20
|
|
20231212,133600,1403293870,14780,14780,14780,14780,10
|
|
20231212,133500,1403146070,14780,14780,14780,14760,21
|
|
20231212,133400,1402835710,14770,14750,14770,14750,797
|
|
20231212,133300,1391078040,14740,14750,14750,14740,44
|
|
20231212,133200,1390429380,14740,14750,14750,14740,137
|
|
20231212,133100,1388409630,14750,14750,14750,14750,137
|
|
20231212,133000,1386388880,14750,14750,14750,14740,22
|
|
20231212,132900,1386064400,14740,14740,14740,14740,362
|
|
20231212,132800,1380728520,14740,14740,14740,14740,20
|
|
20231212,132700,1380433720,14740,14740,14740,14740,20
|
|
20231212,132600,1380138920,14750,14740,14750,14740,11
|
|
20231212,132500,1379976680,14740,14730,14740,14720,145
|
|
20231212,132400,1377839640,14730,14720,14730,14720,92
|
|
20231212,132300,1376485300,14720,14710,14720,14710,78
|
|
20231212,132200,1375337820,14710,14720,14720,14710,20
|
|
20231212,132100,1375043520,14720,14730,14730,14720,19
|
|
20231212,132000,1374763740,14720,14730,14730,14690,39
|
|
20231212,131900,1374190280,14730,14730,14730,14730,10
|
|
20231212,131800,1374042980,14730,14730,14730,14730,20
|
|
20231212,131700,1373748380,14730,14730,14730,14730,20
|
|
20231212,131600,1373453780,14710,14710,14720,14710,104
|
|
20231212,131500,1371922940,14690,14710,14710,14670,313
|
|
20231212,131400,1367329100,14710,14710,14710,14710,10
|
|
20231212,131300,1367182000,14710,14710,14710,14710,20
|
|
20231212,131200,1366887800,14710,14710,14710,14710,10
|
|
20231212,131100,1366740700,14710,14710,14710,14710,20
|
|
20231212,131000,1366446500,14690,14710,14710,14690,11
|
|
20231212,130900,1366284710,14710,14700,14710,14700,20
|
|
20231212,130800,1365990610,14700,14700,14700,14700,10
|
|
20231212,130700,1365843610,14700,14700,14700,14700,20
|
|
20231212,130600,1365549610,14700,14700,14700,14700,21
|
|
20231212,130500,1365240910,14700,14690,14700,14690,401
|
|
20231212,130400,1359347380,14700,14700,14700,14700,0
|
|
20231212,130300,1359347380,14700,14700,14700,14700,0
|
|
20231212,130200,1359347380,14700,14700,14700,14700,9
|
|
20231212,130100,1359215080,14700,14700,14700,14700,0
|
|
20231212,130000,1359215080,14700,14700,14700,14700,1
|
|
20231212,125900,1359200380,14700,14700,14700,14700,0
|
|
20231212,125800,1359200380,14700,14700,14700,14700,0
|
|
20231212,125700,1359200380,14700,14700,14700,14700,52
|
|
20231212,125600,1358435980,14700,14700,14700,14700,473
|
|
20231212,125500,1351482880,14700,14700,14700,14700,0
|
|
20231212,125400,1351482880,14700,14710,14710,14700,3
|
|
20231212,125300,1351438770,14710,14710,14710,14710,0
|
|
20231212,125200,1351438770,14710,14700,14710,14700,84
|
|
20231212,125100,1350203880,14670,14670,14670,14670,108
|
|
20231212,125000,1348619520,14700,14670,14700,14670,110
|
|
20231212,124900,1347005550,14670,14670,14670,14670,0
|
|
20231212,124800,1347005550,14670,14670,14670,14670,17
|
|
20231212,124700,1346756160,14670,14680,14680,14670,265
|
|
20231212,124600,1342866460,14680,14680,14680,14680,98
|
|
20231212,124500,1341427820,14680,14680,14680,14680,0
|
|
20231212,124400,1341427820,14680,14680,14680,14680,0
|
|
20231212,124300,1341427820,14680,14680,14680,14680,66
|
|
20231212,124200,1340458940,14710,14710,14710,14710,1
|
|
20231212,124100,1340444230,14710,14710,14710,14710,2
|
|
20231212,124000,1340414810,14690,14690,14690,14690,0
|
|
20231212,123900,1340414810,14690,14730,14730,14690,2521
|
|
20231212,123800,1303354910,14730,14730,14730,14730,0
|
|
20231212,123700,1303354910,14730,14730,14730,14730,35
|
|
20231212,123600,1302839360,14730,14740,14740,14730,202
|
|
20231212,123500,1299863880,14740,14740,14740,14740,3
|
|
20231212,123400,1299819660,14740,14740,14740,14740,1
|
|
20231212,123300,1299804920,14740,14740,14740,14740,0
|
|
20231212,123200,1299804920,14740,14740,14750,14740,113
|
|
20231212,123100,1298138560,14740,14740,14740,14740,250
|
|
20231212,123000,1294453560,14740,14740,14740,14740,1
|
|
20231212,122900,1294438820,14740,14740,14740,14740,56
|
|
20231212,122800,1293613380,14740,14740,14740,14740,1
|
|
20231212,122700,1293598640,14730,14730,14730,14730,265
|
|
20231212,122600,1289695190,14730,14730,14730,14730,167
|
|
20231212,122500,1287235280,14710,14730,14730,14710,303
|
|
20231212,122400,1282772110,14730,14730,14730,14730,0
|
|
20231212,122300,1282772110,14730,14730,14730,14730,244
|
|
20231212,122200,1279177990,14730,14730,14730,14730,3
|
|
20231212,122100,1279133800,14730,14730,14730,14730,0
|
|
20231212,122000,1279133800,14730,14730,14730,14730,100
|
|
20231212,121900,1277660800,14730,14730,14730,14730,161
|
|
20231212,121800,1275289270,14730,14730,14730,14730,51
|
|
20231212,121700,1274538040,14730,14730,14730,14730,3
|
|
20231212,121600,1274493850,14730,14720,14730,14720,53
|
|
20231212,121500,1273713490,14720,14720,14720,14720,3
|
|
20231212,121400,1273669330,14700,14700,14700,14700,0
|
|
20231212,121300,1273669330,14700,14710,14710,14700,748
|
|
20231212,121200,1262668480,14700,14700,14700,14700,60
|
|
20231212,121100,1261786480,14700,14690,14700,14690,327
|
|
20231212,121000,1256980620,14680,14680,14680,14680,0
|
|
20231212,120900,1256980620,14680,14680,14680,14680,0
|
|
20231212,120800,1256980620,14680,14680,14680,14680,96
|
|
20231212,120700,1255571340,14680,14680,14680,14680,28
|
|
20231212,120600,1255160300,14670,14670,14670,14670,23
|
|
20231212,120500,1254822890,14680,14680,14680,14680,3
|
|
20231212,120400,1254778850,14670,14670,14670,14670,0
|
|
20231212,120300,1254778850,14670,14670,14670,14670,1
|
|
20231212,120200,1254764180,14670,14670,14670,14670,0
|
|
20231212,120100,1254764180,14670,14670,14670,14670,1
|
|
20231212,120000,1254749510,14670,14670,14670,14670,0
|
|
20231212,115900,1254749510,14670,14670,14670,14670,0
|
|
20231212,115800,1254749510,14670,14670,14670,14670,45
|
|
20231212,115700,1254089360,14670,14670,14670,14670,120
|
|
20231212,115600,1252328960,14670,14670,14670,14670,22
|
|
20231212,115500,1252006220,14650,14650,14650,14650,0
|
|
20231212,115400,1252006220,14650,14660,14660,14650,540
|
|
20231212,115300,1244094360,14660,14660,14660,14660,16
|
|
20231212,115200,1243859800,14660,14660,14660,14660,1
|
|
20231212,115100,1243845140,14680,14680,14680,14680,0
|
|
20231212,115000,1243845140,14680,14680,14680,14680,0
|
|
20231212,114900,1243845140,14680,14680,14680,14680,251
|
|
20231212,114800,1240160460,14690,14690,14690,14690,10
|
|
20231212,114700,1240013560,14690,14690,14690,14690,0
|
|
20231212,114600,1240013560,14690,14700,14700,14690,2
|
|
20231212,114500,1239984170,14720,14720,14720,14720,0
|
|
20231212,114400,1239984170,14720,14720,14720,14720,1
|
|
20231212,114300,1239969450,14730,14710,14730,14710,3
|
|
20231212,114200,1239925280,14730,14680,14730,14680,101
|
|
20231212,114100,1238437960,14680,14680,14680,14680,1
|
|
20231212,114000,1238423280,14650,14660,14660,14650,401
|
|
20231212,113900,1232546450,14660,14660,14660,14660,1
|
|
20231212,113800,1232531790,14660,14660,14660,14660,1
|
|
20231212,113700,1232517130,14720,14720,14720,14720,0
|
|
20231212,113600,1232517130,14720,14690,14720,14690,50
|
|
20231212,113500,1231781440,14710,14660,14710,14660,56
|
|
20231212,113400,1230959480,14660,14660,14660,14660,0
|
|
20231212,113300,1230959480,14660,14660,14660,14660,0
|
|
20231212,113200,1230959480,14660,14660,14660,14660,48
|
|
20231212,113100,1230255800,14710,14680,14710,14680,430
|
|
20231212,113000,1223941660,14690,14690,14690,14690,0
|
|
20231212,112900,1223941660,14690,14690,14690,14690,0
|
|
20231212,112800,1223941660,14690,14690,14690,14690,117
|
|
20231212,112700,1222222930,14700,14710,14710,14700,55
|
|
20231212,112600,1221414380,14710,14710,14710,14710,0
|
|
20231212,112500,1221414380,14710,14710,14710,14710,0
|
|
20231212,112400,1221414380,14710,14710,14710,14710,0
|
|
20231212,112300,1221414380,14710,14710,14710,14710,0
|
|
20231212,112200,1221414380,14710,14710,14710,14710,250
|
|
20231212,112100,1217736880,14680,14680,14680,14680,91
|
|
20231212,112000,1216401000,14680,14680,14680,14670,397
|
|
20231212,111900,1210573390,14690,14710,14710,14690,1155
|
|
20231212,111800,1193597350,14720,14720,14720,14720,58
|
|
20231212,111700,1192743590,14720,14720,14720,14720,0
|
|
20231212,111600,1192743590,14720,14720,14720,14720,98
|
|
20231212,111500,1191301030,14720,14720,14720,14720,0
|
|
20231212,111400,1191301030,14720,14720,14720,14720,21
|
|
20231212,111300,1190991910,14720,14720,14720,14720,28
|
|
20231212,111200,1190579750,14730,14730,14730,14730,0
|
|
20231212,111100,1190579750,14730,14730,14730,14730,0
|
|
20231212,111000,1190579750,14730,14730,14730,14730,0
|
|
20231212,110900,1190579750,14730,14730,14730,14730,10
|
|
20231212,110800,1190432450,14710,14720,14720,14710,9
|
|
20231212,110700,1190300050,14720,14720,14720,14720,0
|
|
20231212,110600,1190300050,14720,14720,14720,14720,0
|
|
20231212,110500,1190300050,14720,14720,14720,14720,0
|
|
20231212,110400,1190300050,14720,14720,14720,14720,161
|
|
20231212,110300,1187930130,14720,14720,14720,14720,24
|
|
20231212,110200,1187576850,14730,14730,14730,14730,1
|
|
20231212,110100,1187562120,14730,14730,14730,14730,0
|
|
20231212,110000,1187562120,14730,14730,14730,14730,50
|
|
20231212,105900,1186825620,14730,14730,14730,14730,10
|
|
20231212,105800,1186678320,14730,14730,14730,14730,210
|
|
20231212,105700,1183585020,14720,14720,14720,14720,0
|
|
20231212,105600,1183585020,14720,14720,14720,14720,75
|
|
20231212,105500,1182481020,14720,14740,14740,14720,924
|
|
20231212,105400,1168867300,14740,14750,14750,14740,129
|
|
20231212,105300,1166965540,14750,14750,14750,14750,50
|
|
20231212,105200,1166228040,14740,14740,14740,14740,24
|
|
20231212,105100,1165874280,14740,14750,14750,14740,512
|
|
20231212,105000,1158326780,14750,14750,14750,14750,42
|
|
20231212,104900,1157707280,14750,14750,14750,14750,232
|
|
20231212,104800,1154285280,14760,14760,14760,14760,464
|
|
20231212,104700,1147436640,14770,14770,14770,14770,0
|
|
20231212,104600,1147436640,14770,14770,14770,14770,12
|
|
20231212,104500,1147259400,14770,14770,14770,14770,10
|
|
20231212,104400,1147111700,14760,14760,14760,14760,2
|
|
20231212,104300,1147082180,14760,14760,14770,14760,417
|
|
20231212,104200,1140927240,14760,14760,14760,14760,0
|
|
20231212,104100,1140927240,14760,14770,14770,14760,1165
|
|
20231212,104000,1123729070,14780,14780,14780,14780,17
|
|
20231212,103900,1123477810,14780,14790,14790,14780,60
|
|
20231212,103800,1122590910,14790,14790,14790,14790,11
|
|
20231212,103700,1122428220,14780,14780,14780,14780,0
|
|
20231212,103600,1122428220,14780,14780,14780,14780,20
|
|
20231212,103500,1122132620,14780,14780,14780,14780,100
|
|
20231212,103400,1120654620,14780,14780,14780,14780,50
|
|
20231212,103300,1119915620,14780,14780,14780,14780,33
|
|
20231212,103200,1119427880,14780,14780,14780,14780,150
|
|
20231212,103100,1117210880,14770,14770,14770,14770,40
|
|
20231212,103000,1116620080,14770,14790,14790,14770,1032
|
|
20231212,102900,1101367480,14790,14800,14800,14790,94
|
|
20231212,102800,1099976340,14800,14800,14800,14800,35
|
|
20231212,102700,1099458340,14800,14800,14800,14800,77
|
|
20231212,102600,1098318740,14800,14790,14820,14790,906
|
|
20231212,102500,1084907970,14800,14840,14840,14800,3630
|
|
20231212,102400,1031062450,14840,14840,14840,14840,234
|
|
20231212,102300,1027589890,14840,14820,14840,14820,110
|
|
20231212,102200,1025958970,14820,14820,14820,14810,188
|
|
20231212,102100,1023174310,14810,14810,14810,14800,118
|
|
20231212,102000,1021427730,14800,14800,14800,14800,5
|
|
20231212,101900,1021353730,14800,14800,14800,14800,134
|
|
20231212,101800,1019370530,14800,14820,14860,14800,161
|
|
20231212,101700,1016987050,14800,14800,14850,14800,2250
|
|
20231212,101600,983614350,14800,14800,14810,14800,160
|
|
20231212,101500,981246050,14800,14770,14800,14770,1056
|
|
20231212,101400,965630410,14760,14750,14770,14730,1692
|
|
20231212,101300,940670110,14740,14670,14740,14670,1273
|
|
20231212,101200,921959580,14670,14650,14670,14650,162
|
|
20231212,101100,919583360,14640,14640,14650,14640,77
|
|
20231212,101000,918456070,14640,14650,14650,14640,56
|
|
20231212,100900,917635890,14640,14640,14640,14640,252
|
|
20231212,100800,913946610,14630,14630,14630,14630,3
|
|
20231212,100700,913902720,14630,14620,14640,14620,425
|
|
20231212,100600,907684890,14620,14610,14620,14610,296
|
|
20231212,100500,903360300,14610,14590,14610,14590,4
|
|
20231212,100400,903301920,14590,14640,14640,14570,3146
|
|
20231212,100300,857414910,14640,14630,14640,14630,57
|
|
20231212,100200,856580440,14640,14590,14640,14590,258
|
|
20231212,100100,852808160,14600,14550,14600,14550,231
|
|
20231212,100000,849440310,14550,14580,14580,14550,120
|
|
20231212,095900,847692780,14580,14550,14590,14550,411
|
|
20231212,095800,841699800,14550,14540,14560,14540,574
|
|
20231212,095700,833349080,14540,14520,14540,14510,1156
|
|
20231212,095600,816567540,14520,14550,14550,14520,175
|
|
20231212,095500,814024560,14520,14550,14570,14520,582
|
|
20231212,095400,805562800,14530,14530,14530,14530,426
|
|
20231212,095300,799373020,14530,14500,14530,14500,1176
|
|
20231212,095200,782306140,14510,14490,14510,14490,472
|
|
20231212,095100,775460860,14490,14490,14490,14490,105
|
|
20231212,095000,773939410,14460,14460,14460,14460,46
|
|
20231212,094900,773274250,14460,14460,14460,14460,50
|
|
20231212,094800,772551250,14450,14490,14490,14450,402
|
|
20231212,094700,766739890,14490,14500,14500,14490,141
|
|
20231212,094600,764696700,14490,14510,14510,14490,662
|
|
20231212,094500,755095940,14500,14510,14510,14500,41
|
|
20231212,094400,754501090,14500,14530,14530,14500,270
|
|
20231212,094300,750585030,14520,14550,14550,14520,84
|
|
20231212,094200,749363740,14540,14550,14550,14540,316
|
|
20231212,094100,744767930,14550,14600,14600,14550,426
|
|
20231212,094000,738555420,14610,14610,14640,14610,758
|
|
20231212,093900,727480830,14640,14650,14660,14630,744
|
|
20231212,093800,716588840,14700,14720,14720,14660,3318
|
|
20231212,093700,667847770,14700,14720,14720,14690,1179
|
|
20231212,093600,650518940,14720,14700,14720,14700,1190
|
|
20231212,093500,633007720,14700,14720,14720,14700,3677
|
|
20231212,093400,578934730,14710,14720,14750,14710,1066
|
|
20231212,093300,563239940,14720,14740,14760,14720,1720
|
|
20231212,093200,537877050,14740,14710,14740,14690,2937
|
|
20231212,093100,494629430,14710,14710,14740,14680,3444
|
|
20231212,093000,443991220,14710,14650,14710,14640,3258
|
|
20231212,092900,396175680,14650,14600,14650,14600,1806
|
|
20231212,092800,369732330,14610,14550,14610,14550,1160
|
|
20231212,092700,352825810,14550,14530,14550,14520,1528
|
|
20231212,092600,330624610,14530,14530,14550,14530,266
|
|
20231212,092500,326759530,14550,14500,14550,14490,2667
|
|
20231212,092400,288062950,14500,14500,14510,14480,1821
|
|
20231212,092300,261666940,14480,14480,14500,14480,1258
|
|
20231212,092200,243450940,14500,14460,14500,14460,1756
|
|
20231212,092100,218025230,14470,14470,14470,14470,53
|
|
20231212,092000,217258320,14480,14430,14480,14430,1121
|
|
20231212,091900,201033290,14470,14440,14470,14430,1500
|
|
20231212,091800,179355220,14430,14420,14430,14410,1089
|
|
20231212,091700,163648960,14420,14400,14430,14400,2652
|
|
20231212,091600,125413820,14400,14410,14430,14380,900
|
|
20231212,091500,112440630,14410,14340,14410,14340,428
|
|
20231212,091400,106277240,14350,14390,14400,14350,1145
|
|
20231212,091300,89809850,14410,14390,14420,14390,862
|
|
20231212,091200,77391370,14390,14330,14390,14330,1560
|
|
20231212,091100,54996310,14320,14290,14320,14280,1256
|
|
20231212,091000,37036460,14290,14240,14300,14240,36
|
|
20231212,090900,36522280,14220,14200,14220,14200,277
|
|
20231212,090800,32587360,14200,14200,14200,14200,14
|
|
20231212,090700,32388560,14150,14150,14150,14150,324
|
|
20231212,090600,27803960,14200,14200,14200,14140,381
|
|
20231212,090500,22414850,14200,14210,14210,14200,8
|
|
20231212,090400,22301190,14210,14210,14210,14130,386
|
|
20231212,090300,16840810,14220,14220,14220,14220,26
|
|
20231212,090200,16471090,14220,14230,14230,14220,4
|
|
20231212,090100,16414190,14230,14170,14230,14170,4
|
|
20231212,090000,16357370,14120,14150,14150,14120,1156
|