660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,195700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,195600,1470002235,2245,2245,2245,2245,0
|
|
20231221,195500,1470002235,2245,2245,2245,2245,0
|
|
20231221,195400,1470002235,2245,2245,2245,2245,0
|
|
20231221,195300,1470002235,2245,2245,2245,2245,0
|
|
20231221,195200,1470002235,2245,2245,2245,2245,0
|
|
20231221,195100,1470002235,2245,2245,2245,2245,0
|
|
20231221,195000,1470002235,2245,2245,2245,2245,0
|
|
20231221,194900,1470002235,2245,2245,2245,2245,0
|
|
20231221,194800,1470002235,2245,2245,2245,2245,0
|
|
20231221,194700,1470002235,2245,2245,2245,2245,0
|
|
20231221,194600,1470002235,2245,2245,2245,2245,0
|
|
20231221,194500,1470002235,2245,2245,2245,2245,0
|
|
20231221,194400,1470002235,2245,2245,2245,2245,0
|
|
20231221,194300,1470002235,2245,2245,2245,2245,0
|
|
20231221,194200,1470002235,2245,2245,2245,2245,0
|
|
20231221,194100,1470002235,2245,2245,2245,2245,0
|
|
20231221,194000,1470002235,2245,2245,2245,2245,0
|
|
20231221,193900,1470002235,2245,2245,2245,2245,0
|
|
20231221,193800,1470002235,2245,2245,2245,2245,0
|
|
20231221,193700,1470002235,2245,2245,2245,2245,0
|
|
20231221,193600,1470002235,2245,2245,2245,2245,0
|
|
20231221,193500,1470002235,2245,2245,2245,2245,0
|
|
20231221,193400,1470002235,2245,2245,2245,2245,0
|
|
20231221,193300,1470002235,2245,2245,2245,2245,0
|
|
20231221,193200,1470002235,2245,2245,2245,2245,0
|
|
20231221,193100,1470002235,2245,2245,2245,2245,0
|
|
20231221,193000,1470002235,2245,2245,2245,2245,0
|
|
20231221,192900,1470002235,2245,2245,2245,2245,0
|
|
20231221,192800,1470002235,2245,2245,2245,2245,0
|
|
20231221,192700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,192600,1470002235,2245,2245,2245,2245,0
|
|
20231221,192500,1470002235,2245,2245,2245,2245,0
|
|
20231221,192400,1470002235,2245,2245,2245,2245,0
|
|
20231221,192300,1470002235,2245,2245,2245,2245,0
|
|
20231221,192200,1470002235,2245,2245,2245,2245,0
|
|
20231221,192100,1470002235,2245,2245,2245,2245,0
|
|
20231221,192000,1470002235,2245,2245,2245,2245,0
|
|
20231221,191900,1470002235,2245,2245,2245,2245,0
|
|
20231221,191800,1470002235,2245,2245,2245,2245,0
|
|
20231221,191700,1470002235,2245,2245,2245,2245,0
|
|
20231221,191600,1470002235,2245,2245,2245,2245,0
|
|
20231221,191500,1470002235,2245,2245,2245,2245,0
|
|
20231221,191400,1470002235,2245,2245,2245,2245,0
|
|
20231221,191300,1470002235,2245,2245,2245,2245,0
|
|
20231221,191200,1470002235,2245,2245,2245,2245,0
|
|
20231221,191100,1470002235,2245,2245,2245,2245,0
|
|
20231221,191000,1470002235,2245,2245,2245,2245,0
|
|
20231221,190900,1470002235,2245,2245,2245,2245,0
|
|
20231221,190800,1470002235,2245,2245,2245,2245,0
|
|
20231221,190700,1470002235,2245,2245,2245,2245,0
|
|
20231221,190600,1470002235,2245,2245,2245,2245,0
|
|
20231221,190500,1470002235,2245,2245,2245,2245,0
|
|
20231221,190400,1470002235,2245,2245,2245,2245,0
|
|
20231221,190300,1470002235,2245,2245,2245,2245,0
|
|
20231221,190200,1470002235,2245,2245,2245,2245,0
|
|
20231221,190100,1470002235,2245,2245,2245,2245,0
|
|
20231221,190000,1470002235,2245,2245,2245,2245,0
|
|
20231221,185900,1470002235,2245,2245,2245,2245,0
|
|
20231221,185800,1470002235,2245,2245,2245,2245,0
|
|
20231221,185700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,185600,1470002235,2245,2245,2245,2245,0
|
|
20231221,185500,1470002235,2245,2245,2245,2245,0
|
|
20231221,185400,1470002235,2245,2245,2245,2245,0
|
|
20231221,185300,1470002235,2245,2245,2245,2245,0
|
|
20231221,185200,1470002235,2245,2245,2245,2245,0
|
|
20231221,185100,1470002235,2245,2245,2245,2245,0
|
|
20231221,185000,1470002235,2245,2245,2245,2245,0
|
|
20231221,184900,1470002235,2245,2245,2245,2245,0
|
|
20231221,184800,1470002235,2245,2245,2245,2245,0
|
|
20231221,184700,1470002235,2245,2245,2245,2245,0
|
|
20231221,184600,1470002235,2245,2245,2245,2245,0
|
|
20231221,184500,1470002235,2245,2245,2245,2245,0
|
|
20231221,184400,1470002235,2245,2245,2245,2245,0
|
|
20231221,184300,1470002235,2245,2245,2245,2245,0
|
|
20231221,184200,1470002235,2245,2245,2245,2245,0
|
|
20231221,184100,1470002235,2245,2245,2245,2245,0
|
|
20231221,184000,1470002235,2245,2245,2245,2245,0
|
|
20231221,183900,1470002235,2245,2245,2245,2245,0
|
|
20231221,183800,1470002235,2245,2245,2245,2245,0
|
|
20231221,183700,1470002235,2245,2245,2245,2245,0
|
|
20231221,183600,1470002235,2245,2245,2245,2245,0
|
|
20231221,183500,1470002235,2245,2245,2245,2245,0
|
|
20231221,183400,1470002235,2245,2245,2245,2245,0
|
|
20231221,183300,1470002235,2245,2245,2245,2245,0
|
|
20231221,183200,1470002235,2245,2245,2245,2245,0
|
|
20231221,183100,1470002235,2245,2245,2245,2245,0
|
|
20231221,183000,1470002235,2245,2245,2245,2245,0
|
|
20231221,182900,1470002235,2245,2245,2245,2245,0
|
|
20231221,182800,1470002235,2245,2245,2245,2245,0
|
|
20231221,182700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,182600,1470002235,2245,2245,2245,2245,0
|
|
20231221,182500,1470002235,2245,2245,2245,2245,0
|
|
20231221,182400,1470002235,2245,2245,2245,2245,0
|
|
20231221,182300,1470002235,2245,2245,2245,2245,0
|
|
20231221,182200,1470002235,2245,2245,2245,2245,0
|
|
20231221,182100,1470002235,2245,2245,2245,2245,0
|
|
20231221,182000,1470002235,2245,2245,2245,2245,0
|
|
20231221,181900,1470002235,2245,2245,2245,2245,0
|
|
20231221,181800,1470002235,2245,2245,2245,2245,0
|
|
20231221,181700,1470002235,2245,2245,2245,2245,0
|
|
20231221,181600,1470002235,2245,2245,2245,2245,0
|
|
20231221,181500,1470002235,2245,2245,2245,2245,0
|
|
20231221,181400,1470002235,2245,2245,2245,2245,0
|
|
20231221,181300,1470002235,2245,2245,2245,2245,0
|
|
20231221,181200,1470002235,2245,2245,2245,2245,0
|
|
20231221,181100,1470002235,2245,2245,2245,2245,0
|
|
20231221,181000,1470002235,2245,2245,2245,2245,0
|
|
20231221,180900,1470002235,2245,2245,2245,2245,0
|
|
20231221,180800,1470002235,2245,2245,2245,2245,0
|
|
20231221,180700,1470002235,2245,2245,2245,2245,0
|
|
20231221,180600,1470002235,2245,2245,2245,2245,0
|
|
20231221,180500,1470002235,2245,2245,2245,2245,0
|
|
20231221,180400,1470002235,2245,2245,2245,2245,0
|
|
20231221,180300,1470002235,2245,2245,2245,2245,0
|
|
20231221,180200,1470002235,2245,2245,2245,2245,0
|
|
20231221,180100,1470002235,2245,2245,2245,2245,0
|
|
20231221,180000,1470002235,2245,2245,2245,2245,0
|
|
20231221,175900,1470002235,2245,2245,2245,2245,0
|
|
20231221,175800,1470002235,2245,2245,2245,2245,0
|
|
20231221,175700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,175600,1470002235,2245,2245,2245,2245,0
|
|
20231221,175500,1470002235,2245,2245,2245,2245,0
|
|
20231221,175400,1470002235,2245,2245,2245,2245,0
|
|
20231221,175300,1470002235,2245,2245,2245,2245,0
|
|
20231221,175200,1470002235,2245,2245,2245,2245,0
|
|
20231221,175100,1470002235,2245,2245,2245,2245,0
|
|
20231221,175000,1470002235,2245,2245,2245,2245,0
|
|
20231221,174900,1470002235,2245,2245,2245,2245,0
|
|
20231221,174800,1470002235,2245,2245,2245,2245,0
|
|
20231221,174700,1470002235,2245,2245,2245,2245,0
|
|
20231221,174600,1470002235,2245,2245,2245,2245,0
|
|
20231221,174500,1470002235,2245,2245,2245,2245,0
|
|
20231221,174400,1470002235,2245,2245,2245,2245,0
|
|
20231221,174300,1470002235,2245,2245,2245,2245,0
|
|
20231221,174200,1470002235,2245,2245,2245,2245,0
|
|
20231221,174100,1470002235,2245,2245,2245,2245,0
|
|
20231221,174000,1470002235,2245,2245,2245,2245,0
|
|
20231221,173900,1470002235,2245,2245,2245,2245,0
|
|
20231221,173800,1470002235,2245,2245,2245,2245,0
|
|
20231221,173700,1470002235,2245,2245,2245,2245,0
|
|
20231221,173600,1470002235,2245,2245,2245,2245,0
|
|
20231221,173500,1470002235,2245,2245,2245,2245,0
|
|
20231221,173400,1470002235,2245,2245,2245,2245,0
|
|
20231221,173300,1470002235,2245,2245,2245,2245,0
|
|
20231221,173200,1470002235,2245,2245,2245,2245,0
|
|
20231221,173100,1470002235,2245,2245,2245,2245,0
|
|
20231221,173000,1470002235,2245,2245,2245,2245,0
|
|
20231221,172900,1470002235,2245,2245,2245,2245,0
|
|
20231221,172800,1470002235,2245,2245,2245,2245,0
|
|
20231221,172700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,172600,1470002235,2245,2245,2245,2245,0
|
|
20231221,172500,1470002235,2245,2245,2245,2245,0
|
|
20231221,172400,1470002235,2245,2245,2245,2245,0
|
|
20231221,172300,1470002235,2245,2245,2245,2245,0
|
|
20231221,172200,1470002235,2245,2245,2245,2245,0
|
|
20231221,172100,1470002235,2245,2245,2245,2245,0
|
|
20231221,172000,1470002235,2245,2245,2245,2245,0
|
|
20231221,171900,1470002235,2245,2245,2245,2245,0
|
|
20231221,171800,1470002235,2245,2245,2245,2245,0
|
|
20231221,171700,1470002235,2245,2245,2245,2245,0
|
|
20231221,171600,1470002235,2245,2245,2245,2245,0
|
|
20231221,171500,1470002235,2245,2245,2245,2245,0
|
|
20231221,171400,1470002235,2245,2245,2245,2245,0
|
|
20231221,171300,1470002235,2245,2245,2245,2245,0
|
|
20231221,171200,1470002235,2245,2245,2245,2245,0
|
|
20231221,171100,1470002235,2245,2245,2245,2245,0
|
|
20231221,171000,1470002235,2245,2245,2245,2245,0
|
|
20231221,170900,1470002235,2245,2245,2245,2245,0
|
|
20231221,170800,1470002235,2245,2245,2245,2245,0
|
|
20231221,170700,1470002235,2245,2245,2245,2245,0
|
|
20231221,170600,1470002235,2245,2245,2245,2245,0
|
|
20231221,170500,1470002235,2245,2245,2245,2245,0
|
|
20231221,170400,1470002235,2245,2245,2245,2245,0
|
|
20231221,170300,1470002235,2245,2245,2245,2245,0
|
|
20231221,170200,1470002235,2245,2245,2245,2245,0
|
|
20231221,170100,1470002235,2245,2245,2245,2245,0
|
|
20231221,170000,1470002235,2245,2245,2245,2245,0
|
|
20231221,165900,1470002235,2245,2245,2245,2245,0
|
|
20231221,165800,1470002235,2245,2245,2245,2245,0
|
|
20231221,165700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,165600,1470002235,2245,2245,2245,2245,0
|
|
20231221,165500,1470002235,2245,2245,2245,2245,0
|
|
20231221,165400,1470002235,2245,2245,2245,2245,0
|
|
20231221,165300,1470002235,2245,2245,2245,2245,0
|
|
20231221,165200,1470002235,2245,2245,2245,2245,0
|
|
20231221,165100,1470002235,2245,2245,2245,2245,0
|
|
20231221,165000,1470002235,2245,2245,2245,2245,0
|
|
20231221,164900,1470002235,2245,2245,2245,2245,0
|
|
20231221,164800,1470002235,2245,2245,2245,2245,0
|
|
20231221,164700,1470002235,2245,2245,2245,2245,0
|
|
20231221,164600,1470002235,2245,2245,2245,2245,0
|
|
20231221,164500,1470002235,2245,2245,2245,2245,0
|
|
20231221,164400,1470002235,2245,2245,2245,2245,0
|
|
20231221,164300,1470002235,2245,2245,2245,2245,0
|
|
20231221,164200,1470002235,2245,2245,2245,2245,0
|
|
20231221,164100,1470002235,2245,2245,2245,2245,0
|
|
20231221,164000,1470002235,2245,2245,2245,2245,0
|
|
20231221,163900,1470002235,2245,2245,2245,2245,0
|
|
20231221,163800,1470002235,2245,2245,2245,2245,0
|
|
20231221,163700,1470002235,2245,2245,2245,2245,0
|
|
20231221,163600,1470002235,2245,2245,2245,2245,0
|
|
20231221,163500,1470002235,2245,2245,2245,2245,0
|
|
20231221,163400,1470002235,2245,2245,2245,2245,0
|
|
20231221,163300,1470002235,2245,2245,2245,2245,0
|
|
20231221,163200,1470002235,2245,2245,2245,2245,0
|
|
20231221,163100,1470002235,2245,2245,2245,2245,0
|
|
20231221,163000,1470002235,2245,2245,2245,2245,0
|
|
20231221,162900,1470002235,2245,2245,2245,2245,0
|
|
20231221,162800,1470002235,2245,2245,2245,2245,0
|
|
20231221,162700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,162600,1470002235,2245,2245,2245,2245,0
|
|
20231221,162500,1470002235,2245,2245,2245,2245,0
|
|
20231221,162400,1470002235,2245,2245,2245,2245,0
|
|
20231221,162300,1470002235,2245,2245,2245,2245,0
|
|
20231221,162200,1470002235,2245,2245,2245,2245,0
|
|
20231221,162100,1470002235,2245,2245,2245,2245,0
|
|
20231221,162000,1470002235,2245,2245,2245,2245,0
|
|
20231221,161900,1470002235,2245,2245,2245,2245,0
|
|
20231221,161800,1470002235,2245,2245,2245,2245,0
|
|
20231221,161700,1470002235,2245,2245,2245,2245,0
|
|
20231221,161600,1470002235,2245,2245,2245,2245,0
|
|
20231221,161500,1470002235,2245,2245,2245,2245,0
|
|
20231221,161400,1470002235,2245,2245,2245,2245,0
|
|
20231221,161300,1470002235,2245,2245,2245,2245,0
|
|
20231221,161200,1470002235,2245,2245,2245,2245,0
|
|
20231221,161100,1470002235,2245,2245,2245,2245,0
|
|
20231221,161000,1470002235,2245,2245,2245,2245,0
|
|
20231221,160900,1470002235,2245,2245,2245,2245,0
|
|
20231221,160800,1470002235,2245,2245,2245,2245,0
|
|
20231221,160700,1470002235,2245,2245,2245,2245,0
|
|
20231221,160600,1470002235,2245,2245,2245,2245,0
|
|
20231221,160500,1470002235,2245,2245,2245,2245,0
|
|
20231221,160400,1470002235,2245,2245,2245,2245,0
|
|
20231221,160300,1470002235,2245,2245,2245,2245,0
|
|
20231221,160200,1470002235,2245,2245,2245,2245,0
|
|
20231221,160100,1470002235,2245,2245,2245,2245,0
|
|
20231221,160000,1470002235,2245,2245,2245,2245,0
|
|
20231221,155900,1470002235,2245,2245,2245,2245,0
|
|
20231221,155800,1470002235,2245,2245,2245,2245,0
|
|
20231221,155700,1470002235,2245,2245,2245,2245,15628
|
|
20231221,155600,1470002235,2245,2245,2245,2245,0
|
|
20231221,155500,1470002235,2245,2245,2245,2245,0
|
|
20231221,155400,1470002235,2245,2245,2245,2245,0
|
|
20231221,155300,1470002235,2245,2245,2245,2245,0
|
|
20231221,155200,1470002235,2245,2245,2245,2245,0
|
|
20231221,155100,1470002235,2245,2245,2245,2245,0
|
|
20231221,155000,1470002235,2245,2245,2245,2245,0
|
|
20231221,154900,1470002235,2245,2245,2245,2245,0
|
|
20231221,154800,1470002235,2245,2245,2245,2245,0
|
|
20231221,154700,1470002235,2245,2245,2245,2245,0
|
|
20231221,154600,1470002235,2245,2245,2245,2245,0
|
|
20231221,154500,1470002235,2245,2245,2245,2245,0
|
|
20231221,154400,1470002235,2245,2245,2245,2245,0
|
|
20231221,154300,1470002235,2245,2245,2245,2245,0
|
|
20231221,154200,1470002235,2245,2245,2245,2245,0
|
|
20231221,154100,1470002235,2245,2245,2245,2245,0
|
|
20231221,154000,1470002235,2245,2245,2245,2245,0
|
|
20231221,153900,1470002235,2245,2245,2245,2245,0
|
|
20231221,153800,1470002235,2245,2245,2245,2245,0
|
|
20231221,153700,1470002235,2245,2245,2245,2245,0
|
|
20231221,153600,1470002235,2245,2245,2245,2245,0
|
|
20231221,153500,1470002235,2245,2245,2245,2245,0
|
|
20231221,153400,1470002235,2245,2245,2245,2245,0
|
|
20231221,153300,1470002235,2245,2245,2245,2245,0
|
|
20231221,153200,1470002235,2245,2245,2245,2245,0
|
|
20231221,153100,1470002235,2245,2245,2245,2245,0
|
|
20231221,153000,1470002235,2245,2245,2245,2245,15628
|
|
20231221,152900,1434917375,2225,2225,2225,2225,0
|
|
20231221,152800,1434917375,2225,2225,2225,2225,0
|
|
20231221,152700,1434917375,2225,2225,2225,2225,0
|
|
20231221,152600,1434917375,2225,2225,2225,2225,0
|
|
20231221,152500,1434917375,2225,2225,2225,2225,0
|
|
20231221,152400,1434917375,2225,2225,2225,2225,0
|
|
20231221,152300,1434917375,2225,2225,2225,2225,0
|
|
20231221,152200,1434917375,2225,2225,2225,2225,0
|
|
20231221,152100,1434917375,2225,2225,2225,2225,0
|
|
20231221,152000,1434917375,2225,2225,2225,2225,0
|
|
20231221,151900,1434917375,2225,2235,2245,2225,3642
|
|
20231221,151800,1426783870,2240,2235,2240,2235,226
|
|
20231221,151700,1426277850,2235,2235,2240,2235,141
|
|
20231221,151600,1425962705,2240,2230,2240,2225,3747
|
|
20231221,151500,1417602260,2230,2235,2240,2230,6763
|
|
20231221,151400,1402515585,2230,2240,2240,2230,738
|
|
20231221,151300,1400865685,2230,2235,2240,2230,1444
|
|
20231221,151200,1397639330,2235,2235,2235,2230,2194
|
|
20231221,151100,1392743750,2235,2230,2235,2230,2272
|
|
20231221,151000,1387674110,2230,2230,2235,2230,4404
|
|
20231221,150900,1377841525,2235,2230,2235,2230,2741
|
|
20231221,150800,1371727220,2230,2230,2230,2225,2435
|
|
20231221,150700,1366309325,2225,2225,2230,2225,1849
|
|
20231221,150600,1362195030,2235,2230,2235,2230,2304
|
|
20231221,150500,1357056240,2230,2225,2235,2225,1159
|
|
20231221,150400,1354477410,2235,2225,2235,2225,1262
|
|
20231221,150300,1351667955,2225,2230,2235,2225,777
|
|
20231221,150200,1349936890,2225,2235,2235,2225,7873
|
|
20231221,150100,1332398510,2225,2235,2235,2225,2521
|
|
20231221,150000,1326778310,2225,2230,2235,2225,5912
|
|
20231221,145900,1313603650,2225,2230,2230,2225,4802
|
|
20231221,145800,1302904155,2230,2235,2235,2230,2420
|
|
20231221,145700,1297507510,2230,2230,2235,2230,894
|
|
20231221,145600,1295513880,2235,2230,2235,2230,1054
|
|
20231221,145500,1293163430,2230,2230,2235,2230,1861
|
|
20231221,145400,1289013395,2230,2230,2235,2230,1586
|
|
20231221,145300,1285476605,2230,2230,2230,2230,2001
|
|
20231221,145200,1281014375,2235,2230,2235,2230,2115
|
|
20231221,145100,1276295905,2230,2230,2235,2230,2313
|
|
20231221,145000,1271135250,2240,2230,2240,2230,2883
|
|
20231221,144900,1264699580,2230,2230,2235,2230,1581
|
|
20231221,144800,1261171385,2235,2230,2235,2230,1290
|
|
20231221,144700,1258293830,2230,2225,2230,2225,3171
|
|
20231221,144600,1251238085,2225,2225,2230,2225,3187
|
|
20231221,144500,1244141500,2225,2225,2230,2225,2009
|
|
20231221,144400,1239666350,2230,2225,2230,2225,1590
|
|
20231221,144300,1236128315,2225,2230,2230,2225,1804
|
|
20231221,144200,1232111450,2230,2230,2235,2230,1028
|
|
20231221,144100,1229819005,2230,2230,2230,2230,2245
|
|
20231221,144000,1224812655,2235,2230,2235,2230,1701
|
|
20231221,143900,1221018975,2230,2230,2230,2230,2054
|
|
20231221,143800,1216438555,2240,2230,2240,2225,2105
|
|
20231221,143700,1211742375,2225,2230,2240,2225,2607
|
|
20231221,143600,1205921460,2230,2230,2230,2225,1183
|
|
20231221,143500,1203285555,2225,2230,2230,2225,1894
|
|
20231221,143400,1199067155,2230,2230,2235,2225,1308
|
|
20231221,143300,1196154795,2235,2225,2235,2225,2031
|
|
20231221,143200,1191628090,2230,2225,2235,2225,3024
|
|
20231221,143100,1184891685,2225,2230,2230,2225,1869
|
|
20231221,143000,1180730995,2230,2230,2230,2230,2220
|
|
20231221,142900,1175780395,2235,2225,2235,2225,1085
|
|
20231221,142800,1173364070,2235,2230,2235,2225,2273
|
|
20231221,142700,1168298285,2230,2230,2230,2230,1128
|
|
20231221,142600,1165782845,2235,2230,2235,2230,1354
|
|
20231221,142500,1162762920,2230,2230,2230,2230,1840
|
|
20231221,142400,1158659720,2235,2230,2235,2230,1119
|
|
20231221,142300,1156164300,2230,2235,2235,2230,1269
|
|
20231221,142200,1153331355,2230,2230,2235,2230,5054
|
|
20231221,142100,1142060815,2230,2230,2235,2230,780
|
|
20231221,142000,1140321410,2230,2235,2235,2230,2107
|
|
20231221,141900,1135622295,2235,2240,2240,2235,2190
|
|
20231221,141800,1130724630,2235,2245,2245,2235,652
|
|
20231221,141700,1129263980,2245,2230,2245,2230,2750
|
|
20231221,141600,1123127210,2235,2235,2235,2230,705
|
|
20231221,141500,1121554800,2235,2230,2235,2225,2098
|
|
20231221,141400,1116874285,2230,2230,2230,2230,1437
|
|
20231221,141300,1113669775,2230,2230,2230,2225,2628
|
|
20231221,141200,1107812605,2230,2230,2230,2225,1767
|
|
20231221,141100,1103879380,2230,2230,2235,2225,1793
|
|
20231221,141000,1099888185,2230,2230,2230,2225,2620
|
|
20231221,140900,1094055305,2225,2230,2230,2225,1506
|
|
20231221,140800,1090704105,2230,2230,2230,2225,2400
|
|
20231221,140700,1085357265,2230,2235,2235,2230,943
|
|
20231221,140600,1083254330,2230,2230,2230,2230,1958
|
|
20231221,140500,1078887990,2230,2235,2235,2230,903
|
|
20231221,140400,1076873050,2230,2235,2235,2230,4052
|
|
20231221,140300,1067836780,2235,2230,2235,2230,2070
|
|
20231221,140200,1063220175,2230,2225,2235,2225,3711
|
|
20231221,140100,1054944730,2225,2225,2230,2225,3265
|
|
20231221,140000,1047680090,2225,2225,2225,2225,3082
|
|
20231221,135900,1040822640,2230,2230,2230,2225,4987
|
|
20231221,135800,1029722355,2230,2230,2235,2230,1717
|
|
20231221,135700,1025893440,2230,2235,2235,2230,18392
|
|
20231221,135600,984875925,2230,2230,2235,2230,2872
|
|
20231221,135500,978470750,2230,2230,2235,2230,2130
|
|
20231221,135400,973717495,2235,2230,2235,2230,1153
|
|
20231221,135300,971145450,2235,2230,2235,2230,1711
|
|
20231221,135200,967328550,2230,2230,2235,2230,2260
|
|
20231221,135100,962287035,2235,2230,2235,2230,1987
|
|
20231221,135000,957855165,2230,2230,2230,2230,653
|
|
20231221,134900,956398975,2235,2235,2235,2235,1143
|
|
20231221,134800,953844370,2245,2245,2245,2235,1168
|
|
20231221,134700,951229745,2235,2245,2245,2235,2278
|
|
20231221,134600,946136705,2235,2235,2235,2230,2412
|
|
20231221,134500,940749155,2230,2245,2245,2230,956
|
|
20231221,134400,938614840,2235,2230,2235,2230,1825
|
|
20231221,134300,934541825,2245,2235,2245,2230,2217
|
|
20231221,134200,929589275,2235,2235,2235,2230,1601
|
|
20231221,134100,926016690,2230,2245,2245,2230,1073
|
|
20231221,134000,923622445,2235,2245,2245,2235,11613
|
|
20231221,133900,897666890,2245,2235,2245,2230,1908
|
|
20231221,133800,893408285,2235,2245,2245,2235,1171
|
|
20231221,133700,890790590,2235,2235,2235,2230,1845
|
|
20231221,133600,886670280,2245,2235,2245,2235,3869
|
|
20231221,133500,878023055,2235,2235,2235,2230,1361
|
|
20231221,133400,874987125,2235,2235,2240,2230,1309
|
|
20231221,133300,872064210,2235,2235,2235,2230,4090
|
|
20231221,133200,862927970,2230,2235,2235,2230,764
|
|
20231221,133100,861223700,2230,2235,2235,2230,2639
|
|
20231221,133000,855334950,2235,2230,2235,2230,2346
|
|
20231221,132900,850102310,2230,2235,2235,2230,1325
|
|
20231221,132800,847144840,2230,2235,2235,2230,2025
|
|
20231221,132700,842628655,2235,2235,2235,2230,1972
|
|
20231221,132600,838230740,2235,2235,2235,2235,2295
|
|
20231221,132500,833101415,2235,2235,2235,2235,1438
|
|
20231221,132400,829887485,2235,2240,2240,2235,1511
|
|
20231221,132300,826508800,2245,2245,2245,2235,20114
|
|
20231221,132200,781455450,2245,2245,2245,2240,851
|
|
20231221,132100,779548220,2240,2240,2240,2240,1875
|
|
20231221,132000,775348220,2245,2250,2250,2245,541
|
|
20231221,131900,774133670,2245,2250,2250,2245,8542
|
|
20231221,131800,754919530,2250,2250,2255,2250,1875
|
|
20231221,131700,750700725,2255,2255,2255,2255,272
|
|
20231221,131600,750087365,2255,2255,2255,2255,679
|
|
20231221,131500,748556220,2255,2255,2255,2250,761
|
|
20231221,131400,746841510,2255,2255,2255,2255,172
|
|
20231221,131300,746453650,2255,2255,2255,2255,286
|
|
20231221,131200,745808720,2255,2255,2255,2255,198
|
|
20231221,131100,745362230,2255,2250,2255,2250,850
|
|
20231221,131000,743448020,2250,2245,2250,2245,2141
|
|
20231221,130900,738630990,2250,2250,2250,2250,171
|
|
20231221,130800,738246240,2250,2250,2250,2250,392
|
|
20231221,130700,737364240,2250,2250,2250,2250,357
|
|
20231221,130600,736560990,2250,2250,2250,2250,657
|
|
20231221,130500,735082740,2250,2250,2250,2250,500
|
|
20231221,130400,733957740,2250,2245,2250,2245,376
|
|
20231221,130300,733113290,2245,2245,2245,2245,0
|
|
20231221,130200,733113290,2245,2245,2245,2245,0
|
|
20231221,130100,733113290,2245,2245,2245,2245,21
|
|
20231221,130000,733066145,2240,2240,2240,2240,1729
|
|
20231221,125900,729193185,2240,2240,2240,2240,300
|
|
20231221,125800,728521185,2240,2235,2245,2235,120
|
|
20231221,125700,728252470,2240,2240,2240,2240,11407
|
|
20231221,125600,702700790,2240,2240,2240,2240,0
|
|
20231221,125500,702700790,2240,2245,2250,2240,2969
|
|
20231221,125400,696035710,2245,2250,2250,2245,371
|
|
20231221,125300,695201960,2250,2250,2250,2245,343
|
|
20231221,125200,694430215,2250,2250,2250,2250,271
|
|
20231221,125100,693820465,2250,2250,2250,2250,1894
|
|
20231221,125000,689558965,2250,2245,2250,2245,35
|
|
20231221,124900,689480365,2245,2245,2245,2245,0
|
|
20231221,124800,689480365,2245,2245,2245,2245,0
|
|
20231221,124700,689480365,2245,2245,2245,2245,1500
|
|
20231221,124600,686112865,2245,2245,2245,2245,1320
|
|
20231221,124500,683149465,2250,2250,2250,2250,32
|
|
20231221,124400,683077465,2250,2245,2250,2245,2169
|
|
20231221,124300,678207945,2250,2250,2250,2250,10
|
|
20231221,124200,678185445,2250,2250,2250,2250,301
|
|
20231221,124100,677508195,2245,2245,2245,2245,235
|
|
20231221,124000,676980620,2245,2245,2245,2245,0
|
|
20231221,123900,676980620,2245,2245,2245,2245,5173
|
|
20231221,123800,665367235,2245,2245,2245,2245,1794
|
|
20231221,123700,661339705,2245,2245,2245,2245,1
|
|
20231221,123600,661337460,2245,2245,2245,2245,0
|
|
20231221,123500,661337460,2245,2245,2245,2245,1294
|
|
20231221,123400,658432430,2250,2250,2250,2245,1968
|
|
20231221,123300,654012765,2250,2250,2250,2250,433
|
|
20231221,123200,653038515,2250,2250,2250,2250,300
|
|
20231221,123100,652363515,2250,2250,2250,2250,300
|
|
20231221,123000,651688515,2250,2250,2250,2250,0
|
|
20231221,122900,651688515,2250,2250,2250,2250,500
|
|
20231221,122800,650563515,2245,2250,2250,2245,1457
|
|
20231221,122700,647291435,2250,2245,2250,2245,300
|
|
20231221,122600,646617310,2245,2245,2245,2245,302
|
|
20231221,122500,645939320,2240,2245,2245,2240,1378
|
|
20231221,122400,642845735,2245,2250,2250,2245,77
|
|
20231221,122300,642672845,2250,2245,2250,2245,311
|
|
20231221,122200,641973170,2250,2250,2250,2250,60
|
|
20231221,122100,641838170,2250,2245,2250,2245,300
|
|
20231221,122000,641163205,2250,2250,2250,2250,301
|
|
20231221,121900,640485955,2250,2250,2250,2250,307
|
|
20231221,121800,639795205,2250,2245,2250,2245,144
|
|
20231221,121700,639471920,2250,2245,2250,2245,1131
|
|
20231221,121600,636931325,2245,2245,2245,2245,300
|
|
20231221,121500,636257825,2245,2245,2245,2245,300
|
|
20231221,121400,635584325,2245,2245,2250,2245,400
|
|
20231221,121300,634684860,2245,2250,2250,2245,313
|
|
20231221,121200,633980675,2250,2250,2250,2250,6
|
|
20231221,121100,633967175,2250,2250,2250,2250,300
|
|
20231221,121000,633292175,2250,2250,2250,2250,88
|
|
20231221,120900,633094175,2250,2250,2250,2250,400
|
|
20231221,120800,632194175,2250,2250,2250,2250,4
|
|
20231221,120700,632185175,2250,2250,2250,2250,300
|
|
20231221,120600,631510175,2250,2250,2250,2250,1
|
|
20231221,120500,631507925,2250,2250,2250,2250,600
|
|
20231221,120400,630157925,2250,2250,2250,2250,305
|
|
20231221,120300,629471675,2250,2245,2250,2245,517
|
|
20231221,120200,628308510,2250,2250,2250,2250,321
|
|
20231221,120100,627586260,2250,2250,2250,2250,1
|
|
20231221,120000,627584010,2250,2250,2250,2250,300
|
|
20231221,115900,626909010,2250,2245,2250,2245,901
|
|
20231221,115800,624883165,2245,2250,2250,2245,819
|
|
20231221,115700,623041510,2250,2250,2250,2250,0
|
|
20231221,115600,623041510,2250,2250,2250,2250,900
|
|
20231221,115500,621016510,2250,2250,2250,2250,610
|
|
20231221,115400,619644010,2250,2250,2250,2250,0
|
|
20231221,115300,619644010,2250,2250,2250,2250,300
|
|
20231221,115200,618969010,2250,2250,2250,2245,1029
|
|
20231221,115100,616654355,2250,2245,2250,2240,666
|
|
20231221,115000,615160500,2245,2245,2245,2245,105
|
|
20231221,114900,614924775,2245,2245,2245,2245,363
|
|
20231221,114800,614109840,2245,2245,2245,2245,4
|
|
20231221,114700,614100860,2245,2245,2245,2245,314
|
|
20231221,114600,613395930,2245,2245,2245,2245,1
|
|
20231221,114500,613393685,2245,2245,2245,2245,720
|
|
20231221,114400,611777285,2245,2245,2245,2245,702
|
|
20231221,114300,610201295,2245,2245,2245,2245,330
|
|
20231221,114200,609460445,2245,2245,2245,2245,430
|
|
20231221,114100,608495095,2235,2240,2240,2235,404
|
|
20231221,114000,607590155,2235,2235,2235,2235,24
|
|
20231221,113900,607536515,2235,2240,2240,2235,154
|
|
20231221,113800,607192310,2240,2240,2240,2240,148
|
|
20231221,113700,606860790,2235,2235,2235,2235,2
|
|
20231221,113600,606856320,2240,2240,2240,2240,1
|
|
20231221,113500,606854080,2235,2235,2235,2235,0
|
|
20231221,113400,606854080,2235,2240,2240,2235,8410
|
|
20231221,113300,588055680,2240,2240,2240,2240,320
|
|
20231221,113200,587338880,2240,2240,2240,2240,10
|
|
20231221,113100,587316480,2240,2240,2240,2240,5
|
|
20231221,113000,587305280,2240,2240,2240,2240,600
|
|
20231221,112900,585961280,2240,2240,2240,2240,1
|
|
20231221,112800,585959040,2240,2235,2240,2235,520
|
|
20231221,112700,584795205,2240,2240,2240,2240,632
|
|
20231221,112600,583379525,2240,2245,2245,2240,439
|
|
20231221,112500,582394665,2245,2245,2245,2245,107
|
|
20231221,112400,582154450,2245,2245,2245,2245,332
|
|
20231221,112300,581409110,2245,2245,2245,2245,91
|
|
20231221,112200,581204815,2250,2240,2250,2240,331
|
|
20231221,112100,580460075,2240,2245,2245,2240,5808
|
|
20231221,112000,567444630,2250,2250,2250,2250,316
|
|
20231221,111900,566733630,2250,2250,2250,2245,2190
|
|
20231221,111800,561814580,2245,2245,2245,2245,15
|
|
20231221,111700,561780905,2250,2245,2250,2240,4564
|
|
20231221,111600,551536225,2245,2245,2245,2235,1286
|
|
20231221,111500,548651665,2245,2245,2245,2245,373
|
|
20231221,111400,547814280,2245,2245,2245,2245,401
|
|
20231221,111300,546914035,2245,2245,2245,2245,400
|
|
20231221,111200,546016035,2245,2245,2245,2240,609
|
|
20231221,111100,544649830,2240,2240,2245,2240,796
|
|
20231221,111000,542865290,2240,2240,2240,2240,1029
|
|
20231221,110900,540560330,2240,2240,2240,2235,1002
|
|
20231221,110800,538320850,2235,2245,2245,2235,141
|
|
20231221,110700,538005015,2240,2240,2245,2240,7401
|
|
20231221,110600,521426715,2240,2235,2240,2235,915
|
|
20231221,110500,519378430,2240,2240,2240,2240,226
|
|
20231221,110400,518872190,2240,2240,2240,2240,1
|
|
20231221,110300,518869950,2235,2240,2240,2235,2655
|
|
20231221,110200,512934510,2240,2240,2240,2235,366
|
|
20231221,110100,512114700,2240,2240,2240,2240,2448
|
|
20231221,110000,506631180,2240,2240,2240,2240,390
|
|
20231221,105900,505757580,2240,2235,2240,2235,1223
|
|
20231221,105800,503023150,2235,2235,2235,2230,2617
|
|
20231221,105700,497181655,2235,2235,2235,2235,208
|
|
20231221,105600,496716775,2235,2235,2235,2235,681
|
|
20231221,105500,495194740,2235,2235,2235,2230,1034
|
|
20231221,105400,492887750,2235,2235,2235,2235,104
|
|
20231221,105300,492655310,2235,2240,2240,2235,7441
|
|
20231221,105200,476024315,2240,2235,2240,2235,310
|
|
20231221,105100,475329925,2240,2240,2240,2235,1027
|
|
20231221,105000,473030070,2240,2240,2240,2235,404
|
|
20231221,104900,472125610,2240,2240,2240,2240,868
|
|
20231221,104800,470181290,2240,2240,2240,2240,85
|
|
20231221,104700,469990890,2240,2240,2240,2240,1100
|
|
20231221,104600,467526890,2240,2245,2245,2240,1332
|
|
20231221,104500,464542960,2245,2245,2245,2245,2
|
|
20231221,104400,464538470,2240,2240,2240,2240,101
|
|
20231221,104300,464312230,2245,2240,2245,2240,2
|
|
20231221,104200,464307745,2245,2245,2245,2245,51
|
|
20231221,104100,464193250,2235,2240,2245,2235,67
|
|
20231221,104000,464043485,2235,2245,2245,2235,27488
|
|
20231221,103900,402604255,2240,2245,2245,2240,2
|
|
20231221,103800,402599770,2240,2240,2245,2240,5740
|
|
20231221,103700,389742050,2245,2245,2245,2245,307
|
|
20231221,103600,389052835,2245,2240,2245,2240,7527
|
|
20231221,103500,372179720,2245,2245,2245,2245,782
|
|
20231221,103400,370424130,2240,2245,2250,2240,3475
|
|
20231221,103300,362625005,2245,2245,2250,2245,11950
|
|
20231221,103200,335796890,2245,2245,2245,2245,36
|
|
20231221,103100,335716070,2245,2240,2245,2240,1293
|
|
20231221,103000,332819645,2245,2245,2245,2245,1
|
|
20231221,102900,332817400,2245,2245,2245,2240,964
|
|
20231221,102800,330656595,2245,2240,2245,2240,521
|
|
20231221,102700,329488550,2240,2240,2240,2240,0
|
|
20231221,102600,329488550,2240,2245,2245,2240,1039
|
|
20231221,102500,327161125,2245,2245,2245,2245,511
|
|
20231221,102400,326013930,2245,2245,2245,2240,1879
|
|
20231221,102300,321797460,2245,2245,2245,2240,4527
|
|
20231221,102200,311656525,2245,2245,2245,2245,48
|
|
20231221,102100,311548765,2245,2245,2245,2245,142
|
|
20231221,102000,311229975,2245,2245,2245,2245,343
|
|
20231221,101900,310459940,2245,2245,2245,2240,2872
|
|
20231221,101800,304012335,2245,2245,2245,2245,1584
|
|
20231221,101700,300456255,2245,2245,2245,2245,73
|
|
20231221,101600,300292370,2245,2245,2245,2245,133
|
|
20231221,101500,299993785,2245,2245,2245,2245,400
|
|
20231221,101400,299095785,2245,2245,2245,2245,159
|
|
20231221,101300,298738830,2245,2245,2245,2245,1
|
|
20231221,101200,298736585,2240,2245,2250,2240,178
|
|
20231221,101100,298336925,2250,2250,2250,2250,15
|
|
20231221,101000,298303175,2250,2250,2250,2250,1
|
|
20231221,100900,298300925,2245,2245,2245,2245,19
|
|
20231221,100800,298258270,2245,2245,2250,2245,2104
|
|
20231221,100700,293534785,2245,2245,2245,2245,2
|
|
20231221,100600,293530295,2245,2245,2245,2245,2635
|
|
20231221,100500,287614720,2245,2250,2250,2245,1723
|
|
20231221,100400,283746580,2245,2250,2250,2245,2888
|
|
20231221,100300,277262600,2255,2250,2255,2250,795
|
|
20231221,100200,275473605,2250,2255,2255,2250,36
|
|
20231221,100100,275392600,2250,2250,2250,2250,1050
|
|
20231221,100000,273030100,2255,2255,2255,2255,36
|
|
20231221,095900,272948920,2255,2255,2255,2255,6
|
|
20231221,095800,272935390,2255,2255,2255,2250,30
|
|
20231221,095700,272867840,2245,2250,2250,2245,5294
|
|
20231221,095600,260977555,2250,2250,2250,2245,2817
|
|
20231221,095500,254639355,2250,2250,2250,2250,111
|
|
20231221,095400,254389605,2250,2250,2250,2250,57
|
|
20231221,095300,254261355,2250,2250,2250,2250,2
|
|
20231221,095200,254256855,2250,2250,2255,2250,4533
|
|
20231221,095100,244057600,2250,2250,2250,2250,113
|
|
20231221,095000,243803350,2250,2250,2250,2250,25
|
|
20231221,094900,243747100,2250,2250,2250,2250,33
|
|
20231221,094800,243672850,2255,2255,2255,2255,0
|
|
20231221,094700,243672850,2255,2255,2255,2255,75
|
|
20231221,094600,243503725,2255,2250,2255,2245,343
|
|
20231221,094500,242732085,2250,2250,2255,2250,1570
|
|
20231221,094400,239199580,2250,2250,2255,2250,27
|
|
20231221,094300,239138805,2250,2255,2255,2250,525
|
|
20231221,094200,237955330,2255,2240,2255,2240,1725
|
|
20231221,094100,234074530,2240,2255,2255,2240,46
|
|
20231221,094000,233970890,2255,2255,2255,2230,47929
|
|
20231221,093900,126668730,2255,2255,2255,2255,12
|
|
20231221,093800,126641670,2255,2250,2255,2250,1021
|
|
20231221,093700,124344415,2250,2250,2250,2250,6
|
|
20231221,093600,124330915,2255,2250,2255,2250,1285
|
|
20231221,093500,121439635,2255,2250,2255,2250,933
|
|
20231221,093400,119339265,2250,2255,2255,2250,1253
|
|
20231221,093300,116513810,2255,2255,2255,2245,340
|
|
20231221,093200,115748670,2255,2255,2255,2250,123
|
|
20231221,093100,115471365,2255,2250,2255,2250,1628
|
|
20231221,093000,111807950,2255,2255,2255,2250,460
|
|
20231221,092900,110771675,2255,2250,2260,2250,3065
|
|
20231221,092800,103875160,2255,2255,2255,2250,3068
|
|
20231221,092700,96960820,2255,2255,2255,2255,585
|
|
20231221,092600,95641645,2260,2260,2260,2260,1129
|
|
20231221,092500,93090105,2260,2255,2260,2250,1009
|
|
20231221,092400,90818685,2260,2260,2260,2260,72
|
|
20231221,092300,90655965,2260,2255,2260,2255,170
|
|
20231221,092200,90272110,2260,2255,2260,2255,15
|
|
20231221,092100,90238275,2260,2255,2260,2250,1794
|
|
20231221,092000,86192830,2255,2255,2255,2255,150
|
|
20231221,091900,85854580,2255,2255,2255,2255,105
|
|
20231221,091800,85617805,2255,2250,2255,2250,1061
|
|
20231221,091700,83230450,2255,2255,2255,2250,3371
|
|
20231221,091600,75644845,2255,2255,2255,2250,5079
|
|
20231221,091500,64216730,2255,2255,2255,2255,51
|
|
20231221,091400,64101725,2255,2250,2255,2250,7
|
|
20231221,091300,64085970,2255,2255,2260,2255,288
|
|
20231221,091200,63436525,2255,2255,2260,2255,92
|
|
20231221,091100,63228955,2255,2260,2260,2255,1389
|
|
20231221,091000,60096260,2260,2260,2260,2260,1002
|
|
20231221,090900,57831740,2260,2255,2260,2255,167
|
|
20231221,090800,57455150,2255,2255,2255,2255,2059
|
|
20231221,090700,52812105,2260,2260,2260,2250,395
|
|
20231221,090600,51921405,2260,2255,2260,2250,2210
|
|
20231221,090500,46934885,2255,2255,2255,2250,359
|
|
20231221,090400,46125415,2255,2255,2255,2255,427
|
|
20231221,090300,45162530,2250,2255,2255,2250,309
|
|
20231221,090200,44467265,2250,2255,2255,2250,887
|
|
20231221,090100,42471285,2255,2255,2255,2245,75
|
|
20231221,090000,42302270,2255,2270,2275,2250,18690
|