665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,200100,2663655050,2390,2390,2390,2390,0
|
|
20231228,200000,2663655050,2390,2390,2390,2390,0
|
|
20231228,195900,2663655050,2390,2390,2390,2390,0
|
|
20231228,195800,2663655050,2390,2390,2390,2390,0
|
|
20231228,195700,2663655050,2390,2390,2390,2390,0
|
|
20231228,195600,2663655050,2390,2390,2390,2390,0
|
|
20231228,195500,2663655050,2390,2390,2390,2390,0
|
|
20231228,195400,2663655050,2390,2390,2390,2390,0
|
|
20231228,195300,2663655050,2390,2390,2390,2390,0
|
|
20231228,195200,2663655050,2390,2390,2390,2390,0
|
|
20231228,195100,2663655050,2390,2390,2390,2390,0
|
|
20231228,195000,2663655050,2390,2390,2390,2390,0
|
|
20231228,194900,2663655050,2390,2390,2390,2390,0
|
|
20231228,194800,2663655050,2390,2390,2390,2390,0
|
|
20231228,194700,2663655050,2390,2390,2390,2390,0
|
|
20231228,194600,2663655050,2390,2390,2390,2390,0
|
|
20231228,194500,2663655050,2390,2390,2390,2390,0
|
|
20231228,194400,2663655050,2390,2390,2390,2390,0
|
|
20231228,194300,2663655050,2390,2390,2390,2390,0
|
|
20231228,194200,2663655050,2390,2390,2390,2390,0
|
|
20231228,194100,2663655050,2390,2390,2390,2390,0
|
|
20231228,194000,2663655050,2390,2390,2390,2390,0
|
|
20231228,193900,2663655050,2390,2390,2390,2390,0
|
|
20231228,193800,2663655050,2390,2390,2390,2390,0
|
|
20231228,193700,2663655050,2390,2390,2390,2390,0
|
|
20231228,193600,2663655050,2390,2390,2390,2390,0
|
|
20231228,193500,2663655050,2390,2390,2390,2390,0
|
|
20231228,193400,2663655050,2390,2390,2390,2390,0
|
|
20231228,193300,2663655050,2390,2390,2390,2390,0
|
|
20231228,193200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,193100,2663655050,2390,2390,2390,2390,0
|
|
20231228,193000,2663655050,2390,2390,2390,2390,0
|
|
20231228,192900,2663655050,2390,2390,2390,2390,0
|
|
20231228,192800,2663655050,2390,2390,2390,2390,0
|
|
20231228,192700,2663655050,2390,2390,2390,2390,0
|
|
20231228,192600,2663655050,2390,2390,2390,2390,0
|
|
20231228,192500,2663655050,2390,2390,2390,2390,0
|
|
20231228,192400,2663655050,2390,2390,2390,2390,0
|
|
20231228,192300,2663655050,2390,2390,2390,2390,0
|
|
20231228,192200,2663655050,2390,2390,2390,2390,0
|
|
20231228,192100,2663655050,2390,2390,2390,2390,0
|
|
20231228,192000,2663655050,2390,2390,2390,2390,0
|
|
20231228,191900,2663655050,2390,2390,2390,2390,0
|
|
20231228,191800,2663655050,2390,2390,2390,2390,0
|
|
20231228,191700,2663655050,2390,2390,2390,2390,0
|
|
20231228,191600,2663655050,2390,2390,2390,2390,0
|
|
20231228,191500,2663655050,2390,2390,2390,2390,0
|
|
20231228,191400,2663655050,2390,2390,2390,2390,0
|
|
20231228,191300,2663655050,2390,2390,2390,2390,0
|
|
20231228,191200,2663655050,2390,2390,2390,2390,0
|
|
20231228,191100,2663655050,2390,2390,2390,2390,0
|
|
20231228,191000,2663655050,2390,2390,2390,2390,0
|
|
20231228,190900,2663655050,2390,2390,2390,2390,0
|
|
20231228,190800,2663655050,2390,2390,2390,2390,0
|
|
20231228,190700,2663655050,2390,2390,2390,2390,0
|
|
20231228,190600,2663655050,2390,2390,2390,2390,0
|
|
20231228,190500,2663655050,2390,2390,2390,2390,0
|
|
20231228,190400,2663655050,2390,2390,2390,2390,0
|
|
20231228,190300,2663655050,2390,2390,2390,2390,0
|
|
20231228,190200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,190100,2663655050,2390,2390,2390,2390,0
|
|
20231228,190000,2663655050,2390,2390,2390,2390,0
|
|
20231228,185900,2663655050,2390,2390,2390,2390,0
|
|
20231228,185800,2663655050,2390,2390,2390,2390,0
|
|
20231228,185700,2663655050,2390,2390,2390,2390,0
|
|
20231228,185600,2663655050,2390,2390,2390,2390,0
|
|
20231228,185500,2663655050,2390,2390,2390,2390,0
|
|
20231228,185400,2663655050,2390,2390,2390,2390,0
|
|
20231228,185300,2663655050,2390,2390,2390,2390,0
|
|
20231228,185200,2663655050,2390,2390,2390,2390,0
|
|
20231228,185100,2663655050,2390,2390,2390,2390,0
|
|
20231228,185000,2663655050,2390,2390,2390,2390,0
|
|
20231228,184900,2663655050,2390,2390,2390,2390,0
|
|
20231228,184800,2663655050,2390,2390,2390,2390,0
|
|
20231228,184700,2663655050,2390,2390,2390,2390,0
|
|
20231228,184600,2663655050,2390,2390,2390,2390,0
|
|
20231228,184500,2663655050,2390,2390,2390,2390,0
|
|
20231228,184400,2663655050,2390,2390,2390,2390,0
|
|
20231228,184300,2663655050,2390,2390,2390,2390,0
|
|
20231228,184200,2663655050,2390,2390,2390,2390,0
|
|
20231228,184100,2663655050,2390,2390,2390,2390,0
|
|
20231228,184000,2663655050,2390,2390,2390,2390,0
|
|
20231228,183900,2663655050,2390,2390,2390,2390,0
|
|
20231228,183800,2663655050,2390,2390,2390,2390,0
|
|
20231228,183700,2663655050,2390,2390,2390,2390,0
|
|
20231228,183600,2663655050,2390,2390,2390,2390,0
|
|
20231228,183500,2663655050,2390,2390,2390,2390,0
|
|
20231228,183400,2663655050,2390,2390,2390,2390,0
|
|
20231228,183300,2663655050,2390,2390,2390,2390,0
|
|
20231228,183200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,183100,2663655050,2390,2390,2390,2390,0
|
|
20231228,183000,2663655050,2390,2390,2390,2390,0
|
|
20231228,182900,2663655050,2390,2390,2390,2390,0
|
|
20231228,182800,2663655050,2390,2390,2390,2390,0
|
|
20231228,182700,2663655050,2390,2390,2390,2390,0
|
|
20231228,182600,2663655050,2390,2390,2390,2390,0
|
|
20231228,182500,2663655050,2390,2390,2390,2390,0
|
|
20231228,182400,2663655050,2390,2390,2390,2390,0
|
|
20231228,182300,2663655050,2390,2390,2390,2390,0
|
|
20231228,182200,2663655050,2390,2390,2390,2390,0
|
|
20231228,182100,2663655050,2390,2390,2390,2390,0
|
|
20231228,182000,2663655050,2390,2390,2390,2390,0
|
|
20231228,181900,2663655050,2390,2390,2390,2390,0
|
|
20231228,181800,2663655050,2390,2390,2390,2390,0
|
|
20231228,181700,2663655050,2390,2390,2390,2390,0
|
|
20231228,181600,2663655050,2390,2390,2390,2390,0
|
|
20231228,181500,2663655050,2390,2390,2390,2390,0
|
|
20231228,181400,2663655050,2390,2390,2390,2390,0
|
|
20231228,181300,2663655050,2390,2390,2390,2390,0
|
|
20231228,181200,2663655050,2390,2390,2390,2390,0
|
|
20231228,181100,2663655050,2390,2390,2390,2390,0
|
|
20231228,181000,2663655050,2390,2390,2390,2390,0
|
|
20231228,180900,2663655050,2390,2390,2390,2390,0
|
|
20231228,180800,2663655050,2390,2390,2390,2390,0
|
|
20231228,180700,2663655050,2390,2390,2390,2390,0
|
|
20231228,180600,2663655050,2390,2390,2390,2390,0
|
|
20231228,180500,2663655050,2390,2390,2390,2390,0
|
|
20231228,180400,2663655050,2390,2390,2390,2390,0
|
|
20231228,180300,2663655050,2390,2390,2390,2390,0
|
|
20231228,180200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,180100,2663655050,2390,2390,2390,2390,0
|
|
20231228,180000,2663655050,2390,2390,2390,2390,0
|
|
20231228,175900,2663655050,2390,2390,2390,2390,0
|
|
20231228,175800,2663655050,2390,2390,2390,2390,0
|
|
20231228,175700,2663655050,2390,2390,2390,2390,0
|
|
20231228,175600,2663655050,2390,2390,2390,2390,0
|
|
20231228,175500,2663655050,2390,2390,2390,2390,0
|
|
20231228,175400,2663655050,2390,2390,2390,2390,0
|
|
20231228,175300,2663655050,2390,2390,2390,2390,0
|
|
20231228,175200,2663655050,2390,2390,2390,2390,0
|
|
20231228,175100,2663655050,2390,2390,2390,2390,0
|
|
20231228,175000,2663655050,2390,2390,2390,2390,0
|
|
20231228,174900,2663655050,2390,2390,2390,2390,0
|
|
20231228,174800,2663655050,2390,2390,2390,2390,0
|
|
20231228,174700,2663655050,2390,2390,2390,2390,0
|
|
20231228,174600,2663655050,2390,2390,2390,2390,0
|
|
20231228,174500,2663655050,2390,2390,2390,2390,0
|
|
20231228,174400,2663655050,2390,2390,2390,2390,0
|
|
20231228,174300,2663655050,2390,2390,2390,2390,0
|
|
20231228,174200,2663655050,2390,2390,2390,2390,0
|
|
20231228,174100,2663655050,2390,2390,2390,2390,0
|
|
20231228,174000,2663655050,2390,2390,2390,2390,0
|
|
20231228,173900,2663655050,2390,2390,2390,2390,0
|
|
20231228,173800,2663655050,2390,2390,2390,2390,0
|
|
20231228,173700,2663655050,2390,2390,2390,2390,0
|
|
20231228,173600,2663655050,2390,2390,2390,2390,0
|
|
20231228,173500,2663655050,2390,2390,2390,2390,0
|
|
20231228,173400,2663655050,2390,2390,2390,2390,0
|
|
20231228,173300,2663655050,2390,2390,2390,2390,0
|
|
20231228,173200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,173100,2663655050,2390,2390,2390,2390,0
|
|
20231228,173000,2663655050,2390,2390,2390,2390,0
|
|
20231228,172900,2663655050,2390,2390,2390,2390,0
|
|
20231228,172800,2663655050,2390,2390,2390,2390,0
|
|
20231228,172700,2663655050,2390,2390,2390,2390,0
|
|
20231228,172600,2663655050,2390,2390,2390,2390,0
|
|
20231228,172500,2663655050,2390,2390,2390,2390,0
|
|
20231228,172400,2663655050,2390,2390,2390,2390,0
|
|
20231228,172300,2663655050,2390,2390,2390,2390,0
|
|
20231228,172200,2663655050,2390,2390,2390,2390,0
|
|
20231228,172100,2663655050,2390,2390,2390,2390,0
|
|
20231228,172000,2663655050,2390,2390,2390,2390,0
|
|
20231228,171900,2663655050,2390,2390,2390,2390,0
|
|
20231228,171800,2663655050,2390,2390,2390,2390,0
|
|
20231228,171700,2663655050,2390,2390,2390,2390,0
|
|
20231228,171600,2663655050,2390,2390,2390,2390,0
|
|
20231228,171500,2663655050,2390,2390,2390,2390,0
|
|
20231228,171400,2663655050,2390,2390,2390,2390,0
|
|
20231228,171300,2663655050,2390,2390,2390,2390,0
|
|
20231228,171200,2663655050,2390,2390,2390,2390,0
|
|
20231228,171100,2663655050,2390,2390,2390,2390,0
|
|
20231228,171000,2663655050,2390,2390,2390,2390,0
|
|
20231228,170900,2663655050,2390,2390,2390,2390,0
|
|
20231228,170800,2663655050,2390,2390,2390,2390,0
|
|
20231228,170700,2663655050,2390,2390,2390,2390,0
|
|
20231228,170600,2663655050,2390,2390,2390,2390,0
|
|
20231228,170500,2663655050,2390,2390,2390,2390,0
|
|
20231228,170400,2663655050,2390,2390,2390,2390,0
|
|
20231228,170300,2663655050,2390,2390,2390,2390,0
|
|
20231228,170200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,170100,2663655050,2390,2390,2390,2390,0
|
|
20231228,170000,2663655050,2390,2390,2390,2390,0
|
|
20231228,165900,2663655050,2390,2390,2390,2390,0
|
|
20231228,165800,2663655050,2390,2390,2390,2390,0
|
|
20231228,165700,2663655050,2390,2390,2390,2390,0
|
|
20231228,165600,2663655050,2390,2390,2390,2390,0
|
|
20231228,165500,2663655050,2390,2390,2390,2390,0
|
|
20231228,165400,2663655050,2390,2390,2390,2390,0
|
|
20231228,165300,2663655050,2390,2390,2390,2390,0
|
|
20231228,165200,2663655050,2390,2390,2390,2390,0
|
|
20231228,165100,2663655050,2390,2390,2390,2390,0
|
|
20231228,165000,2663655050,2390,2390,2390,2390,0
|
|
20231228,164900,2663655050,2390,2390,2390,2390,0
|
|
20231228,164800,2663655050,2390,2390,2390,2390,0
|
|
20231228,164700,2663655050,2390,2390,2390,2390,0
|
|
20231228,164600,2663655050,2390,2390,2390,2390,0
|
|
20231228,164500,2663655050,2390,2390,2390,2390,0
|
|
20231228,164400,2663655050,2390,2390,2390,2390,0
|
|
20231228,164300,2663655050,2390,2390,2390,2390,0
|
|
20231228,164200,2663655050,2390,2390,2390,2390,0
|
|
20231228,164100,2663655050,2390,2390,2390,2390,0
|
|
20231228,164000,2663655050,2390,2390,2390,2390,0
|
|
20231228,163900,2663655050,2390,2390,2390,2390,0
|
|
20231228,163800,2663655050,2390,2390,2390,2390,0
|
|
20231228,163700,2663655050,2390,2390,2390,2390,0
|
|
20231228,163600,2663655050,2390,2390,2390,2390,0
|
|
20231228,163500,2663655050,2390,2390,2390,2390,0
|
|
20231228,163400,2663655050,2390,2390,2390,2390,0
|
|
20231228,163300,2663655050,2390,2390,2390,2390,0
|
|
20231228,163200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,163100,2663655050,2390,2390,2390,2390,0
|
|
20231228,163000,2663655050,2390,2390,2390,2390,0
|
|
20231228,162900,2663655050,2390,2390,2390,2390,0
|
|
20231228,162800,2663655050,2390,2390,2390,2390,0
|
|
20231228,162700,2663655050,2390,2390,2390,2390,0
|
|
20231228,162600,2663655050,2390,2390,2390,2390,0
|
|
20231228,162500,2663655050,2390,2390,2390,2390,0
|
|
20231228,162400,2663655050,2390,2390,2390,2390,0
|
|
20231228,162300,2663655050,2390,2390,2390,2390,0
|
|
20231228,162200,2663655050,2390,2390,2390,2390,0
|
|
20231228,162100,2663655050,2390,2390,2390,2390,0
|
|
20231228,162000,2663655050,2390,2390,2390,2390,0
|
|
20231228,161900,2663655050,2390,2390,2390,2390,0
|
|
20231228,161800,2663655050,2390,2390,2390,2390,0
|
|
20231228,161700,2663655050,2390,2390,2390,2390,0
|
|
20231228,161600,2663655050,2390,2390,2390,2390,0
|
|
20231228,161500,2663655050,2390,2390,2390,2390,0
|
|
20231228,161400,2663655050,2390,2390,2390,2390,0
|
|
20231228,161300,2663655050,2390,2390,2390,2390,0
|
|
20231228,161200,2663655050,2390,2390,2390,2390,0
|
|
20231228,161100,2663655050,2390,2390,2390,2390,0
|
|
20231228,161000,2663655050,2390,2390,2390,2390,0
|
|
20231228,160900,2663655050,2390,2390,2390,2390,0
|
|
20231228,160800,2663655050,2390,2390,2390,2390,0
|
|
20231228,160700,2663655050,2390,2390,2390,2390,0
|
|
20231228,160600,2663655050,2390,2390,2390,2390,0
|
|
20231228,160500,2663655050,2390,2390,2390,2390,0
|
|
20231228,160400,2663655050,2390,2390,2390,2390,0
|
|
20231228,160300,2663655050,2390,2390,2390,2390,0
|
|
20231228,160200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,160100,2663655050,2390,2390,2390,2390,0
|
|
20231228,160000,2663655050,2390,2390,2390,2390,0
|
|
20231228,155900,2663655050,2390,2390,2390,2390,0
|
|
20231228,155800,2663655050,2390,2390,2390,2390,0
|
|
20231228,155700,2663655050,2390,2390,2390,2390,0
|
|
20231228,155600,2663655050,2390,2390,2390,2390,0
|
|
20231228,155500,2663655050,2390,2390,2390,2390,0
|
|
20231228,155400,2663655050,2390,2390,2390,2390,0
|
|
20231228,155300,2663655050,2390,2390,2390,2390,0
|
|
20231228,155200,2663655050,2390,2390,2390,2390,0
|
|
20231228,155100,2663655050,2390,2390,2390,2390,0
|
|
20231228,155000,2663655050,2390,2390,2390,2390,0
|
|
20231228,154900,2663655050,2390,2390,2390,2390,0
|
|
20231228,154800,2663655050,2390,2390,2390,2390,0
|
|
20231228,154700,2663655050,2390,2390,2390,2390,0
|
|
20231228,154600,2663655050,2390,2390,2390,2390,0
|
|
20231228,154500,2663655050,2390,2390,2390,2390,0
|
|
20231228,154400,2663655050,2390,2390,2390,2390,0
|
|
20231228,154300,2663655050,2390,2390,2390,2390,0
|
|
20231228,154200,2663655050,2390,2390,2390,2390,0
|
|
20231228,154100,2663655050,2390,2390,2390,2390,0
|
|
20231228,154000,2663655050,2390,2390,2390,2390,0
|
|
20231228,153900,2663655050,2390,2390,2390,2390,0
|
|
20231228,153800,2663655050,2390,2390,2390,2390,0
|
|
20231228,153700,2663655050,2390,2390,2390,2390,0
|
|
20231228,153600,2663655050,2390,2390,2390,2390,0
|
|
20231228,153500,2663655050,2390,2390,2390,2390,0
|
|
20231228,153400,2663655050,2390,2390,2390,2390,0
|
|
20231228,153300,2663655050,2390,2390,2390,2390,0
|
|
20231228,153200,2663655050,2390,2390,2390,2390,22139
|
|
20231228,153100,2663655050,2390,2390,2390,2390,0
|
|
20231228,153000,2663655050,2390,2390,2390,2390,22139
|
|
20231228,152900,2610742840,2385,2385,2385,2385,0
|
|
20231228,152800,2610742840,2385,2385,2385,2385,0
|
|
20231228,152700,2610742840,2385,2385,2385,2385,0
|
|
20231228,152600,2610742840,2385,2385,2385,2385,0
|
|
20231228,152500,2610742840,2385,2385,2385,2385,0
|
|
20231228,152400,2610742840,2385,2385,2385,2385,0
|
|
20231228,152300,2610742840,2385,2385,2385,2385,0
|
|
20231228,152200,2610742840,2385,2385,2385,2385,0
|
|
20231228,152100,2610742840,2385,2385,2385,2385,0
|
|
20231228,152000,2610742840,2385,2385,2385,2385,0
|
|
20231228,151900,2610742840,2385,2385,2390,2380,15710
|
|
20231228,151800,2573268300,2385,2390,2395,2385,2840
|
|
20231228,151700,2566480480,2390,2375,2395,2375,33502
|
|
20231228,151600,2486535280,2375,2375,2380,2375,2491
|
|
20231228,151500,2480608965,2375,2380,2380,2375,4363
|
|
20231228,151400,2470230245,2375,2380,2385,2375,6477
|
|
20231228,151300,2454813090,2385,2385,2385,2380,9786
|
|
20231228,151200,2431478480,2385,2385,2385,2380,6675
|
|
20231228,151100,2415581925,2380,2390,2390,2380,3816
|
|
20231228,151000,2406469540,2385,2390,2390,2385,4216
|
|
20231228,150900,2396398780,2385,2390,2395,2380,17279
|
|
20231228,150800,2355066415,2395,2385,2395,2385,25308
|
|
20231228,150700,2294577505,2390,2390,2390,2385,6073
|
|
20231228,150600,2280072060,2385,2370,2390,2370,45650
|
|
20231228,150500,2171441880,2370,2370,2375,2365,4709
|
|
20231228,150400,2160274345,2365,2365,2375,2365,14711
|
|
20231228,150300,2125404080,2370,2360,2370,2360,12040
|
|
20231228,150200,2096939205,2360,2360,2360,2355,3126
|
|
20231228,150100,2089570600,2360,2360,2365,2360,2809
|
|
20231228,150000,2082934045,2360,2355,2360,2355,15908
|
|
20231228,145900,2045424845,2355,2350,2355,2350,3442
|
|
20231228,145800,2037329350,2350,2355,2355,2350,2265
|
|
20231228,145700,2031999205,2355,2355,2355,2350,4508
|
|
20231228,145600,2021386650,2355,2345,2355,2340,46627
|
|
20231228,145500,1911859355,2340,2340,2345,2340,20520
|
|
20231228,145400,1863826210,2340,2340,2340,2340,2193
|
|
20231228,145300,1858694590,2340,2340,2340,2340,1265
|
|
20231228,145200,1855734490,2340,2340,2340,2340,1684
|
|
20231228,145100,1851793930,2340,2340,2340,2340,1445
|
|
20231228,145000,1848412630,2340,2340,2340,2340,1707
|
|
20231228,144900,1844418250,2340,2330,2340,2330,5721
|
|
20231228,144800,1831049195,2335,2330,2335,2330,2526
|
|
20231228,144700,1825153790,2330,2335,2335,2330,3697
|
|
20231228,144600,1816539210,2330,2335,2335,2330,147
|
|
20231228,144500,1816196040,2330,2335,2335,2330,319
|
|
20231228,144400,1815451630,2335,2335,2335,2335,5040
|
|
20231228,144300,1803683230,2335,2335,2335,2335,1156
|
|
20231228,144200,1800983970,2335,2330,2335,2325,8090
|
|
20231228,144100,1782121625,2330,2330,2330,2330,994
|
|
20231228,144000,1779805605,2335,2335,2335,2335,293
|
|
20231228,143900,1779121450,2330,2335,2335,2330,502
|
|
20231228,143800,1777949290,2335,2330,2335,2330,5147
|
|
20231228,143700,1765956325,2330,2330,2330,2330,132
|
|
20231228,143600,1765648765,2330,2330,2330,2330,604
|
|
20231228,143500,1764241445,2330,2330,2330,2330,77
|
|
20231228,143400,1764062035,2330,2330,2330,2330,113
|
|
20231228,143300,1763798745,2325,2330,2330,2325,2825
|
|
20231228,143200,1757227530,2330,2325,2330,2325,2990
|
|
20231228,143100,1750274970,2330,2330,2330,2325,1162
|
|
20231228,143000,1747572210,2330,2330,2330,2330,278
|
|
20231228,142900,1746924470,2330,2330,2330,2330,232
|
|
20231228,142800,1746383910,2330,2330,2330,2330,192
|
|
20231228,142700,1745936550,2330,2330,2330,2330,551
|
|
20231228,142600,1744652720,2330,2330,2330,2330,108
|
|
20231228,142500,1744401080,2330,2330,2330,2330,179
|
|
20231228,142400,1743984010,2330,2325,2330,2325,104
|
|
20231228,142300,1743741710,2325,2330,2330,2325,593
|
|
20231228,142200,1742361770,2330,2330,2330,2330,1020
|
|
20231228,142100,1739985170,2330,2330,2330,2330,1337
|
|
20231228,142000,1736869960,2330,2330,2330,2330,0
|
|
20231228,141900,1736869960,2330,2330,2330,2330,462
|
|
20231228,141800,1735793500,2330,2330,2330,2330,20
|
|
20231228,141700,1735746900,2330,2330,2330,2330,255
|
|
20231228,141600,1735152750,2330,2330,2330,2330,712
|
|
20231228,141500,1733493790,2330,2320,2330,2320,12991
|
|
20231228,141400,1703292990,2325,2330,2330,2325,12417
|
|
20231228,141300,1674423060,2330,2325,2330,2325,1389
|
|
20231228,141200,1671191920,2330,2330,2330,2330,298
|
|
20231228,141100,1670497580,2330,2330,2330,2330,2358
|
|
20231228,141000,1665003440,2330,2335,2335,2330,1177
|
|
20231228,140900,1662260150,2335,2335,2335,2335,127
|
|
20231228,140800,1661963605,2335,2335,2335,2330,1056
|
|
20231228,140700,1659497895,2335,2330,2335,2330,343
|
|
20231228,140600,1658698285,2335,2330,2335,2330,109
|
|
20231228,140500,1658444205,2330,2330,2330,2330,1147
|
|
20231228,140400,1655771695,2330,2330,2330,2330,189
|
|
20231228,140300,1655331325,2325,2325,2325,2325,2306
|
|
20231228,140200,1649969875,2330,2330,2330,2330,695
|
|
20231228,140100,1648350525,2330,2330,2330,2330,71
|
|
20231228,140000,1648185095,2330,2330,2330,2330,206
|
|
20231228,135900,1647705115,2330,2330,2330,2330,0
|
|
20231228,135800,1647705115,2330,2330,2330,2330,688
|
|
20231228,135700,1646102075,2330,2330,2330,2330,227
|
|
20231228,135600,1645573165,2330,2325,2330,2325,1250
|
|
20231228,135500,1642666245,2330,2330,2330,2330,137
|
|
20231228,135400,1642347035,2330,2330,2330,2330,165
|
|
20231228,135300,1641962585,2330,2330,2330,2325,497
|
|
20231228,135200,1640805575,2330,2330,2330,2330,125
|
|
20231228,135100,1640514325,2330,2330,2330,2330,150
|
|
20231228,135000,1640164825,2325,2335,2335,2325,3935
|
|
20231228,134900,1631001460,2335,2330,2335,2330,154
|
|
20231228,134800,1630641970,2330,2335,2335,2330,619
|
|
20231228,134700,1629199155,2330,2335,2335,2330,263
|
|
20231228,134600,1628585550,2335,2325,2335,2325,2387
|
|
20231228,134500,1623022365,2330,2330,2330,2330,111
|
|
20231228,134400,1622763735,2330,2325,2330,2325,4566
|
|
20231228,134300,1612142455,2325,2330,2330,2325,280
|
|
20231228,134200,1611490115,2325,2325,2325,2325,11
|
|
20231228,134100,1611464540,2330,2325,2330,2325,2490
|
|
20231228,134000,1605674070,2325,2330,2335,2325,930
|
|
20231228,133900,1603507185,2335,2335,2335,2335,289
|
|
20231228,133800,1602832370,2335,2340,2340,2335,3382
|
|
20231228,133700,1594934810,2340,2335,2340,2335,500
|
|
20231228,133600,1593766710,2335,2335,2340,2335,2846
|
|
20231228,133500,1587120070,2340,2340,2340,2340,158
|
|
20231228,133400,1586750350,2340,2340,2340,2335,317
|
|
20231228,133300,1586008575,2340,2340,2340,2335,121
|
|
20231228,133200,1585725560,2340,2340,2340,2340,171
|
|
20231228,133100,1585325420,2340,2340,2340,2335,138
|
|
20231228,133000,1585002600,2340,2340,2340,2340,216
|
|
20231228,132900,1584497160,2340,2340,2340,2340,97
|
|
20231228,132800,1584270180,2340,2340,2340,2340,173
|
|
20231228,132700,1583865360,2335,2335,2340,2335,631
|
|
20231228,132600,1582391325,2340,2335,2340,2335,3513
|
|
20231228,132500,1574187530,2340,2340,2340,2340,194
|
|
20231228,132400,1573733570,2335,2340,2340,2335,523
|
|
20231228,132300,1572510500,2340,2340,2340,2340,315
|
|
20231228,132200,1571773400,2340,2335,2340,2335,443
|
|
20231228,132100,1570737865,2340,2335,2340,2335,52
|
|
20231228,132000,1570616435,2340,2330,2340,2330,906
|
|
20231228,131900,1568502635,2340,2340,2340,2335,10114
|
|
20231228,131800,1544885900,2340,2340,2340,2340,431
|
|
20231228,131700,1543877360,2340,2340,2340,2340,119
|
|
20231228,131600,1543598900,2340,2335,2340,2335,2317
|
|
20231228,131500,1538187935,2335,2340,2340,2335,1512
|
|
20231228,131400,1534656310,2340,2340,2340,2340,6247
|
|
20231228,131300,1520038330,2340,2345,2345,2340,11584
|
|
20231228,131200,1492930915,2345,2345,2350,2345,686
|
|
20231228,131100,1491321695,2345,2345,2350,2345,1294
|
|
20231228,131000,1488286695,2345,2350,2350,2345,1181
|
|
20231228,130900,1485516095,2350,2345,2350,2345,408
|
|
20231228,130800,1484559280,2345,2345,2345,2345,139
|
|
20231228,130700,1484233325,2345,2345,2350,2345,2837
|
|
20231228,130600,1477580555,2345,2345,2345,2345,3004
|
|
20231228,130500,1470536175,2345,2345,2350,2345,34750
|
|
20231228,130400,1388934970,2345,2345,2345,2345,28
|
|
20231228,130300,1388869310,2340,2340,2345,2340,6456
|
|
20231228,130200,1373760540,2340,2340,2340,2340,4
|
|
20231228,130100,1373751180,2340,2345,2345,2340,763
|
|
20231228,130000,1371962435,2340,2345,2345,2340,4314
|
|
20231228,125900,1361846205,2345,2340,2345,2340,20351
|
|
20231228,125800,1314195510,2340,2335,2340,2335,22355
|
|
20231228,125700,1261991120,2335,2330,2335,2330,1638
|
|
20231228,125600,1258174575,2335,2330,2335,2330,1893
|
|
20231228,125500,1253762885,2330,2330,2335,2330,1697
|
|
20231228,125400,1249808625,2330,2330,2335,2330,8813
|
|
20231228,125300,1229274320,2330,2335,2335,2330,2070
|
|
20231228,125200,1224451165,2335,2335,2335,2335,425
|
|
20231228,125100,1223458790,2335,2335,2335,2335,115
|
|
20231228,125000,1223190265,2330,2335,2335,2330,8879
|
|
20231228,124900,1202502100,2335,2330,2335,2330,120
|
|
20231228,124800,1202222475,2330,2330,2330,2330,211
|
|
20231228,124700,1201730845,2330,2330,2330,2330,148
|
|
20231228,124600,1201386005,2330,2335,2335,2330,514
|
|
20231228,124500,1200185940,2330,2330,2335,2330,116
|
|
20231228,124400,1199915605,2335,2335,2335,2335,3
|
|
20231228,124300,1199908600,2335,2335,2335,2335,211
|
|
20231228,124200,1199415915,2335,2335,2335,2330,137
|
|
20231228,124100,1199096045,2335,2335,2335,2335,2003
|
|
20231228,124000,1194419040,2330,2330,2330,2330,20
|
|
20231228,123900,1194372440,2335,2335,2335,2335,2010
|
|
20231228,123800,1189679090,2335,2330,2335,2330,322
|
|
20231228,123700,1188927320,2330,2330,2330,2330,180
|
|
20231228,123600,1188507920,2335,2335,2335,2335,250
|
|
20231228,123500,1187924170,2335,2330,2335,2330,3434
|
|
20231228,123400,1179922935,2330,2330,2330,2330,750
|
|
20231228,123300,1178175435,2335,2335,2335,2335,0
|
|
20231228,123200,1178175435,2335,2330,2335,2330,1342
|
|
20231228,123100,1175048560,2330,2330,2330,2330,2948
|
|
20231228,123000,1168179720,2330,2325,2330,2325,12
|
|
20231228,122900,1168151765,2330,2330,2330,2330,1
|
|
20231228,122800,1168149435,2330,2325,2330,2325,1308
|
|
20231228,122700,1165101835,2325,2330,2335,2325,5386
|
|
20231228,122600,1152552450,2335,2335,2335,2335,1009
|
|
20231228,122500,1150196435,2335,2330,2335,2330,101
|
|
20231228,122400,1149961100,2335,2330,2335,2330,14
|
|
20231228,122300,1149928415,2335,2330,2335,2330,1102
|
|
20231228,122200,1147360500,2330,2330,2335,2330,596
|
|
20231228,122100,1145971805,2335,2330,2335,2330,12
|
|
20231228,122000,1145943840,2330,2335,2335,2330,339
|
|
20231228,121900,1145153820,2335,2335,2335,2335,1
|
|
20231228,121800,1145151485,2330,2325,2330,2325,714
|
|
20231228,121700,1143488435,2335,2320,2335,2320,249
|
|
20231228,121600,1142909135,2335,2335,2335,2320,80
|
|
20231228,121500,1142722900,2335,2335,2335,2335,40
|
|
20231228,121400,1142629500,2335,2330,2335,2330,2386
|
|
20231228,121300,1137070050,2335,2335,2335,2335,172
|
|
20231228,121200,1136668430,2335,2335,2335,2335,0
|
|
20231228,121100,1136668430,2335,2335,2335,2330,788
|
|
20231228,121000,1134829950,2330,2330,2330,2330,20899
|
|
20231228,120900,1086135280,2330,2330,2330,2330,2245
|
|
20231228,120800,1080904430,2335,2330,2335,2330,550
|
|
20231228,120700,1079621955,2335,2340,2340,2335,1764
|
|
20231228,120600,1075497210,2340,2340,2340,2335,793
|
|
20231228,120500,1073645475,2335,2335,2335,2335,6628
|
|
20231228,120400,1058169095,2340,2340,2345,2340,2935
|
|
20231228,120300,1051300560,2340,2345,2345,2340,2884
|
|
20231228,120200,1044537585,2345,2335,2345,2335,850
|
|
20231228,120100,1042549170,2335,2340,2340,2335,1414
|
|
20231228,120000,1039240440,2340,2345,2345,2340,52
|
|
20231228,115900,1039118505,2335,2335,2350,2335,20012
|
|
20231228,115800,992175885,2335,2340,2340,2335,385
|
|
20231228,115700,991276045,2340,2335,2340,2335,435
|
|
20231228,115600,990259555,2340,2340,2340,2335,5542
|
|
20231228,115500,977293390,2335,2340,2340,2335,761
|
|
20231228,115400,975514140,2335,2335,2335,2330,9600
|
|
20231228,115300,953098145,2335,2330,2335,2330,2463
|
|
20231228,115200,947356535,2330,2330,2335,2330,232
|
|
20231228,115100,946815970,2330,2330,2335,2330,99
|
|
20231228,115000,946585295,2330,2325,2335,2325,4134
|
|
20231228,114900,936954040,2330,2330,2330,2325,888
|
|
20231228,114800,934886900,2330,2325,2330,2325,1195
|
|
20231228,114700,932108035,2325,2330,2330,2325,333
|
|
20231228,114600,931333025,2330,2325,2335,2325,438
|
|
20231228,114500,930313930,2335,2335,2335,2330,2779
|
|
20231228,114400,923832575,2330,2330,2330,2325,681
|
|
20231228,114300,922245870,2330,2320,2330,2320,25002
|
|
20231228,114200,864091515,2320,2320,2320,2320,240
|
|
20231228,114100,863534715,2320,2320,2320,2315,12
|
|
20231228,114000,863506880,2320,2315,2320,2315,27755
|
|
20231228,113900,799241095,2310,2310,2310,2310,880
|
|
20231228,113800,797208295,2310,2310,2310,2310,113
|
|
20231228,113700,796947265,2310,2310,2315,2310,210
|
|
20231228,113600,796462115,2315,2310,2315,2310,743
|
|
20231228,113500,794742085,2315,2310,2315,2310,214
|
|
20231228,113400,794246700,2315,2300,2315,2300,75945
|
|
20231228,113300,619044480,2300,2300,2300,2300,774
|
|
20231228,113200,617264280,2305,2305,2305,2305,862
|
|
20231228,113100,615277370,2305,2305,2305,2305,6
|
|
20231228,113000,615263540,2305,2300,2305,2300,55
|
|
20231228,112900,615137015,2305,2305,2305,2305,113
|
|
20231228,112800,614876550,2305,2305,2305,2295,314
|
|
20231228,112700,614154785,2305,2300,2305,2300,10752
|
|
20231228,112600,589425175,2305,2300,2305,2300,53
|
|
20231228,112500,589303260,2295,2295,2295,2295,150
|
|
20231228,112400,588959010,2305,2300,2305,2295,1135
|
|
20231228,112300,586354010,2295,2300,2300,2295,51
|
|
20231228,112200,586236715,2305,2305,2305,2305,51
|
|
20231228,112100,586119160,2305,2300,2305,2300,1060
|
|
20231228,112000,583680910,2300,2300,2300,2300,100
|
|
20231228,111900,583450910,2300,2300,2300,2300,1000
|
|
20231228,111800,581150910,2295,2295,2295,2295,0
|
|
20231228,111700,581150910,2295,2295,2295,2295,0
|
|
20231228,111600,581150910,2295,2295,2295,2295,63
|
|
20231228,111500,581006325,2305,2300,2305,2295,16075
|
|
20231228,111400,544023820,2295,2295,2295,2295,5915
|
|
20231228,111300,530448895,2295,2300,2300,2295,2021
|
|
20231228,111200,525810685,2295,2300,2300,2295,53
|
|
20231228,111100,525688985,2300,2300,2300,2300,70
|
|
20231228,111000,525527985,2300,2300,2300,2295,851
|
|
20231228,110900,523570935,2295,2295,2295,2295,0
|
|
20231228,110800,523570935,2295,2305,2305,2295,715
|
|
20231228,110700,521926860,2305,2295,2305,2295,44
|
|
20231228,110600,521825870,2300,2290,2300,2290,9189
|
|
20231228,110500,500691190,2290,2290,2290,2290,25
|
|
20231228,110400,500633940,2300,2300,2300,2300,386
|
|
20231228,110300,499746140,2300,2300,2300,2300,85
|
|
20231228,110200,499550640,2300,2295,2300,2295,2789
|
|
20231228,110100,493144805,2300,2295,2300,2295,77
|
|
20231228,110000,492967840,2295,2295,2295,2295,1000
|
|
20231228,105900,490672840,2300,2300,2300,2300,2
|
|
20231228,105800,490668240,2300,2300,2300,2300,17
|
|
20231228,105700,490629140,2300,2295,2300,2295,1063
|
|
20231228,105600,488189505,2295,2295,2295,2295,325
|
|
20231228,105500,487443630,2295,2300,2300,2295,11124
|
|
20231228,105400,461913800,2300,2300,2300,2300,100
|
|
20231228,105300,461683800,2305,2305,2305,2305,0
|
|
20231228,105200,461683800,2305,2300,2305,2300,17
|
|
20231228,105100,461644665,2305,2300,2305,2300,12
|
|
20231228,105000,461617055,2295,2300,2305,2295,2907
|
|
20231228,104900,454932570,2300,2300,2300,2300,352
|
|
20231228,104800,454122970,2295,2295,2295,2295,1000
|
|
20231228,104700,451827970,2300,2300,2305,2300,5246
|
|
20231228,104600,439761740,2300,2305,2305,2300,582
|
|
20231228,104500,438423135,2305,2300,2305,2300,386
|
|
20231228,104400,437533585,2300,2300,2300,2300,1575
|
|
20231228,104300,433911085,2300,2300,2305,2300,1101
|
|
20231228,104200,431378780,2300,2305,2305,2290,1260
|
|
20231228,104100,428487210,2300,2300,2305,2295,1387
|
|
20231228,104000,425296900,2300,2305,2305,2300,1598
|
|
20231228,103900,421620925,2300,2295,2300,2290,15383
|
|
20231228,103800,386246980,2300,2300,2300,2295,1207
|
|
20231228,103700,383476380,2295,2300,2300,2295,750
|
|
20231228,103600,381751670,2300,2295,2300,2295,760
|
|
20231228,103500,380006170,2295,2295,2295,2295,417
|
|
20231228,103400,379049155,2295,2290,2295,2290,6105
|
|
20231228,103300,365041680,2290,2290,2290,2290,1278
|
|
20231228,103200,362115060,2290,2290,2290,2290,72
|
|
20231228,103100,361950180,2290,2290,2290,2290,0
|
|
20231228,103000,361950180,2290,2295,2295,2290,131
|
|
20231228,102900,361650035,2275,2295,2295,2275,10074
|
|
20231228,102800,338666040,2295,2295,2295,2295,2034
|
|
20231228,102700,333998010,2295,2295,2295,2295,103
|
|
20231228,102600,333761625,2300,2295,2300,2295,1526
|
|
20231228,102500,330252100,2295,2295,2295,2295,4501
|
|
20231228,102400,319922305,2295,2295,2295,2295,322
|
|
20231228,102300,319183315,2295,2295,2295,2295,3170
|
|
20231228,102200,311908165,2290,2280,2290,2280,19753
|
|
20231228,102100,266699480,2285,2285,2285,2285,56
|
|
20231228,102000,266571520,2285,2285,2285,2280,55
|
|
20231228,101900,266445855,2280,2280,2280,2280,115
|
|
20231228,101800,266183655,2285,2280,2285,2280,896
|
|
20231228,101700,264138270,2280,2280,2280,2280,0
|
|
20231228,101600,264138270,2280,2285,2285,2280,581
|
|
20231228,101500,262810810,2290,2285,2290,2285,175
|
|
20231228,101400,262410570,2285,2285,2285,2285,220
|
|
20231228,101300,261907870,2290,2285,2290,2285,5
|
|
20231228,101200,261896430,2290,2290,2290,2290,2
|
|
20231228,101100,261891850,2285,2285,2290,2280,645
|
|
20231228,101000,260419505,2285,2290,2290,2285,739
|
|
20231228,100900,258730680,2285,2285,2290,2285,1965
|
|
20231228,100800,254240580,2285,2285,2285,2285,281
|
|
20231228,100700,253598495,2290,2290,2290,2290,600
|
|
20231228,100600,252224495,2290,2285,2290,2285,1108
|
|
20231228,100500,249687985,2290,2285,2290,2285,63
|
|
20231228,100400,249543820,2285,2285,2285,2280,11032
|
|
20231228,100300,224335855,2280,2280,2280,2280,5293
|
|
20231228,100200,212267815,2280,2280,2280,2275,887
|
|
20231228,100100,210245605,2280,2280,2280,2280,5
|
|
20231228,100000,210234205,2280,2280,2280,2280,30
|
|
20231228,095900,210165805,2280,2280,2280,2280,1264
|
|
20231228,095800,207283885,2280,2280,2280,2280,40
|
|
20231228,095700,207192685,2275,2280,2280,2275,219
|
|
20231228,095600,206693865,2280,2280,2280,2275,1056
|
|
20231228,095500,204289470,2280,2275,2280,2275,731
|
|
20231228,095400,202626295,2280,2275,2280,2275,776
|
|
20231228,095300,200857055,2275,2265,2275,2265,16466
|
|
20231228,095200,163454700,2265,2265,2265,2265,1
|
|
20231228,095100,163452435,2265,2265,2270,2265,570
|
|
20231228,095000,162160285,2270,2265,2270,2265,102
|
|
20231228,094900,161929245,2265,2260,2265,2260,219
|
|
20231228,094800,161434110,2260,2270,2270,2260,382
|
|
20231228,094700,160570490,2270,2265,2270,2260,8053
|
|
20231228,094600,142307690,2260,2260,2260,2260,1
|
|
20231228,094500,142305430,2265,2265,2265,2265,2
|
|
20231228,094400,142300900,2265,2265,2265,2265,370
|
|
20231228,094300,141462850,2265,2265,2265,2265,30
|
|
20231228,094200,141394900,2265,2265,2265,2265,2
|
|
20231228,094100,141390370,2265,2265,2265,2265,11
|
|
20231228,094000,141365455,2265,2265,2265,2260,1117
|
|
20231228,093900,138835950,2260,2260,2260,2260,110
|
|
20231228,093800,138587350,2265,2265,2265,2265,5
|
|
20231228,093700,138576025,2265,2260,2265,2260,6297
|
|
20231228,093600,124314805,2260,2260,2260,2260,33
|
|
20231228,093500,124240225,2260,2265,2270,2260,4954
|
|
20231228,093400,113031885,2270,2270,2270,2270,1
|
|
20231228,093300,113029615,2270,2265,2270,2265,2939
|
|
20231228,093200,106372730,2265,2255,2265,2255,1541
|
|
20231228,093100,102891540,2255,2260,2260,2255,3232
|
|
20231228,093000,95603220,2260,2265,2265,2260,124
|
|
20231228,092900,95322975,2260,2260,2265,2260,2493
|
|
20231228,092800,89688790,2265,2265,2265,2265,0
|
|
20231228,092700,89688790,2265,2265,2265,2265,1
|
|
20231228,092600,89686525,2265,2265,2265,2265,1
|
|
20231228,092500,89684260,2265,2260,2265,2260,24
|
|
20231228,092400,89630015,2260,2260,2265,2260,9
|
|
20231228,092300,89609650,2265,2265,2265,2265,1
|
|
20231228,092200,89607385,2260,2260,2260,2260,726
|
|
20231228,092100,87966625,2250,2265,2265,2250,5100
|
|
20231228,092000,76475245,2265,2265,2265,2265,221
|
|
20231228,091900,75974680,2270,2265,2270,2265,101
|
|
20231228,091800,75745665,2270,2265,2270,2265,4848
|
|
20231228,091700,64764895,2260,2260,2260,2260,905
|
|
20231228,091600,62719595,2260,2260,2260,2260,4275
|
|
20231228,091500,53058095,2260,2255,2260,2255,6163
|
|
20231228,091400,39160520,2255,2255,2255,2255,16
|
|
20231228,091300,39124440,2255,2255,2255,2255,324
|
|
20231228,091200,38393820,2255,2250,2255,2250,726
|
|
20231228,091100,36760315,2250,2255,2255,2250,647
|
|
20231228,091000,35304550,2255,2255,2255,2250,908
|
|
20231228,090900,33260540,2255,2255,2255,2255,15
|
|
20231228,090800,33226715,2255,2250,2255,2250,3092
|
|
20231228,090700,26269430,2260,2260,2260,2260,0
|
|
20231228,090600,26269430,2260,2260,2260,2255,348
|
|
20231228,090500,25482955,2260,2255,2260,2250,841
|
|
20231228,090400,23586500,2255,2255,2255,2250,898
|
|
20231228,090300,21562510,2250,2255,2255,2250,1100
|
|
20231228,090200,19082510,2255,2250,2255,2250,2815
|
|
20231228,090100,12748500,2250,2250,2250,2250,1286
|
|
20231228,090000,9855000,2250,2250,2250,2250,4380
|