629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,192500,2617490590,6440,6440,6440,6440,0
|
|
20231221,192400,2617490590,6440,6440,6440,6440,0
|
|
20231221,192300,2617490590,6440,6440,6440,6440,0
|
|
20231221,192200,2617490590,6440,6440,6440,6440,0
|
|
20231221,192100,2617490590,6440,6440,6440,6440,0
|
|
20231221,192000,2617490590,6440,6440,6440,6440,0
|
|
20231221,191900,2617490590,6440,6440,6440,6440,0
|
|
20231221,191800,2617490590,6440,6440,6440,6440,0
|
|
20231221,191700,2617490590,6440,6440,6440,6440,0
|
|
20231221,191600,2617490590,6440,6440,6440,6440,0
|
|
20231221,191500,2617490590,6440,6440,6440,6440,0
|
|
20231221,191400,2617490590,6440,6440,6440,6440,0
|
|
20231221,191300,2617490590,6440,6440,6440,6440,0
|
|
20231221,191200,2617490590,6440,6440,6440,6440,0
|
|
20231221,191100,2617490590,6440,6440,6440,6440,0
|
|
20231221,191000,2617490590,6440,6440,6440,6440,0
|
|
20231221,190900,2617490590,6440,6440,6440,6440,0
|
|
20231221,190800,2617490590,6440,6440,6440,6440,0
|
|
20231221,190700,2617490590,6440,6440,6440,6440,0
|
|
20231221,190600,2617490590,6440,6440,6440,6440,0
|
|
20231221,190500,2617490590,6440,6440,6440,6440,0
|
|
20231221,190400,2617490590,6440,6440,6440,6440,0
|
|
20231221,190300,2617490590,6440,6440,6440,6440,0
|
|
20231221,190200,2617490590,6440,6440,6440,6440,0
|
|
20231221,190100,2617490590,6440,6440,6440,6440,0
|
|
20231221,190000,2617490590,6440,6440,6440,6440,0
|
|
20231221,185900,2617490590,6440,6440,6440,6440,0
|
|
20231221,185800,2617490590,6440,6440,6440,6440,0
|
|
20231221,185700,2617490590,6440,6440,6440,6440,0
|
|
20231221,185600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,185500,2617490590,6440,6440,6440,6440,0
|
|
20231221,185400,2617490590,6440,6440,6440,6440,0
|
|
20231221,185300,2617490590,6440,6440,6440,6440,0
|
|
20231221,185200,2617490590,6440,6440,6440,6440,0
|
|
20231221,185100,2617490590,6440,6440,6440,6440,0
|
|
20231221,185000,2617490590,6440,6440,6440,6440,0
|
|
20231221,184900,2617490590,6440,6440,6440,6440,0
|
|
20231221,184800,2617490590,6440,6440,6440,6440,0
|
|
20231221,184700,2617490590,6440,6440,6440,6440,0
|
|
20231221,184600,2617490590,6440,6440,6440,6440,0
|
|
20231221,184500,2617490590,6440,6440,6440,6440,0
|
|
20231221,184400,2617490590,6440,6440,6440,6440,0
|
|
20231221,184300,2617490590,6440,6440,6440,6440,0
|
|
20231221,184200,2617490590,6440,6440,6440,6440,0
|
|
20231221,184100,2617490590,6440,6440,6440,6440,0
|
|
20231221,184000,2617490590,6440,6440,6440,6440,0
|
|
20231221,183900,2617490590,6440,6440,6440,6440,0
|
|
20231221,183800,2617490590,6440,6440,6440,6440,0
|
|
20231221,183700,2617490590,6440,6440,6440,6440,0
|
|
20231221,183600,2617490590,6440,6440,6440,6440,0
|
|
20231221,183500,2617490590,6440,6440,6440,6440,0
|
|
20231221,183400,2617490590,6440,6440,6440,6440,0
|
|
20231221,183300,2617490590,6440,6440,6440,6440,0
|
|
20231221,183200,2617490590,6440,6440,6440,6440,0
|
|
20231221,183100,2617490590,6440,6440,6440,6440,0
|
|
20231221,183000,2617490590,6440,6440,6440,6440,0
|
|
20231221,182900,2617490590,6440,6440,6440,6440,0
|
|
20231221,182800,2617490590,6440,6440,6440,6440,0
|
|
20231221,182700,2617490590,6440,6440,6440,6440,0
|
|
20231221,182600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,182500,2617490590,6440,6440,6440,6440,0
|
|
20231221,182400,2617490590,6440,6440,6440,6440,0
|
|
20231221,182300,2617490590,6440,6440,6440,6440,0
|
|
20231221,182200,2617490590,6440,6440,6440,6440,0
|
|
20231221,182100,2617490590,6440,6440,6440,6440,0
|
|
20231221,182000,2617490590,6440,6440,6440,6440,0
|
|
20231221,181900,2617490590,6440,6440,6440,6440,0
|
|
20231221,181800,2617490590,6440,6440,6440,6440,0
|
|
20231221,181700,2617490590,6440,6440,6440,6440,0
|
|
20231221,181600,2617490590,6440,6440,6440,6440,0
|
|
20231221,181500,2617490590,6440,6440,6440,6440,0
|
|
20231221,181400,2617490590,6440,6440,6440,6440,0
|
|
20231221,181300,2617490590,6440,6440,6440,6440,0
|
|
20231221,181200,2617490590,6440,6440,6440,6440,0
|
|
20231221,181100,2617490590,6440,6440,6440,6440,0
|
|
20231221,181000,2617490590,6440,6440,6440,6440,0
|
|
20231221,180900,2617490590,6440,6440,6440,6440,0
|
|
20231221,180800,2617490590,6440,6440,6440,6440,0
|
|
20231221,180700,2617490590,6440,6440,6440,6440,0
|
|
20231221,180600,2617490590,6440,6440,6440,6440,0
|
|
20231221,180500,2617490590,6440,6440,6440,6440,0
|
|
20231221,180400,2617490590,6440,6440,6440,6440,0
|
|
20231221,180300,2617490590,6440,6440,6440,6440,0
|
|
20231221,180200,2617490590,6440,6440,6440,6440,0
|
|
20231221,180100,2617490590,6440,6440,6440,6440,0
|
|
20231221,180000,2617490590,6440,6440,6440,6440,0
|
|
20231221,175900,2617490590,6440,6440,6440,6440,0
|
|
20231221,175800,2617490590,6440,6440,6440,6440,0
|
|
20231221,175700,2617490590,6440,6440,6440,6440,0
|
|
20231221,175600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,175500,2617490590,6440,6440,6440,6440,0
|
|
20231221,175400,2617490590,6440,6440,6440,6440,0
|
|
20231221,175300,2617490590,6440,6440,6440,6440,0
|
|
20231221,175200,2617490590,6440,6440,6440,6440,0
|
|
20231221,175100,2617490590,6440,6440,6440,6440,0
|
|
20231221,175000,2617490590,6440,6440,6440,6440,0
|
|
20231221,174900,2617490590,6440,6440,6440,6440,0
|
|
20231221,174800,2617490590,6440,6440,6440,6440,0
|
|
20231221,174700,2617490590,6440,6440,6440,6440,0
|
|
20231221,174600,2617490590,6440,6440,6440,6440,0
|
|
20231221,174500,2617490590,6440,6440,6440,6440,0
|
|
20231221,174400,2617490590,6440,6440,6440,6440,0
|
|
20231221,174300,2617490590,6440,6440,6440,6440,0
|
|
20231221,174200,2617490590,6440,6440,6440,6440,0
|
|
20231221,174100,2617490590,6440,6440,6440,6440,0
|
|
20231221,174000,2617490590,6440,6440,6440,6440,0
|
|
20231221,173900,2617490590,6440,6440,6440,6440,0
|
|
20231221,173800,2617490590,6440,6440,6440,6440,0
|
|
20231221,173700,2617490590,6440,6440,6440,6440,0
|
|
20231221,173600,2617490590,6440,6440,6440,6440,0
|
|
20231221,173500,2617490590,6440,6440,6440,6440,0
|
|
20231221,173400,2617490590,6440,6440,6440,6440,0
|
|
20231221,173300,2617490590,6440,6440,6440,6440,0
|
|
20231221,173200,2617490590,6440,6440,6440,6440,0
|
|
20231221,173100,2617490590,6440,6440,6440,6440,0
|
|
20231221,173000,2617490590,6440,6440,6440,6440,0
|
|
20231221,172900,2617490590,6440,6440,6440,6440,0
|
|
20231221,172800,2617490590,6440,6440,6440,6440,0
|
|
20231221,172700,2617490590,6440,6440,6440,6440,0
|
|
20231221,172600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,172500,2617490590,6440,6440,6440,6440,0
|
|
20231221,172400,2617490590,6440,6440,6440,6440,0
|
|
20231221,172300,2617490590,6440,6440,6440,6440,0
|
|
20231221,172200,2617490590,6440,6440,6440,6440,0
|
|
20231221,172100,2617490590,6440,6440,6440,6440,0
|
|
20231221,172000,2617490590,6440,6440,6440,6440,0
|
|
20231221,171900,2617490590,6440,6440,6440,6440,0
|
|
20231221,171800,2617490590,6440,6440,6440,6440,0
|
|
20231221,171700,2617490590,6440,6440,6440,6440,0
|
|
20231221,171600,2617490590,6440,6440,6440,6440,0
|
|
20231221,171500,2617490590,6440,6440,6440,6440,0
|
|
20231221,171400,2617490590,6440,6440,6440,6440,0
|
|
20231221,171300,2617490590,6440,6440,6440,6440,0
|
|
20231221,171200,2617490590,6440,6440,6440,6440,0
|
|
20231221,171100,2617490590,6440,6440,6440,6440,0
|
|
20231221,171000,2617490590,6440,6440,6440,6440,0
|
|
20231221,170900,2617490590,6440,6440,6440,6440,0
|
|
20231221,170800,2617490590,6440,6440,6440,6440,0
|
|
20231221,170700,2617490590,6440,6440,6440,6440,0
|
|
20231221,170600,2617490590,6440,6440,6440,6440,0
|
|
20231221,170500,2617490590,6440,6440,6440,6440,0
|
|
20231221,170400,2617490590,6440,6440,6440,6440,0
|
|
20231221,170300,2617490590,6440,6440,6440,6440,0
|
|
20231221,170200,2617490590,6440,6440,6440,6440,0
|
|
20231221,170100,2617490590,6440,6440,6440,6440,0
|
|
20231221,170000,2617490590,6440,6440,6440,6440,0
|
|
20231221,165900,2617490590,6440,6440,6440,6440,0
|
|
20231221,165800,2617490590,6440,6440,6440,6440,0
|
|
20231221,165700,2617490590,6440,6440,6440,6440,0
|
|
20231221,165600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,165500,2617490590,6440,6440,6440,6440,0
|
|
20231221,165400,2617490590,6440,6440,6440,6440,0
|
|
20231221,165300,2617490590,6440,6440,6440,6440,0
|
|
20231221,165200,2617490590,6440,6440,6440,6440,0
|
|
20231221,165100,2617490590,6440,6440,6440,6440,0
|
|
20231221,165000,2617490590,6440,6440,6440,6440,0
|
|
20231221,164900,2617490590,6440,6440,6440,6440,0
|
|
20231221,164800,2617490590,6440,6440,6440,6440,0
|
|
20231221,164700,2617490590,6440,6440,6440,6440,0
|
|
20231221,164600,2617490590,6440,6440,6440,6440,0
|
|
20231221,164500,2617490590,6440,6440,6440,6440,0
|
|
20231221,164400,2617490590,6440,6440,6440,6440,0
|
|
20231221,164300,2617490590,6440,6440,6440,6440,0
|
|
20231221,164200,2617490590,6440,6440,6440,6440,0
|
|
20231221,164100,2617490590,6440,6440,6440,6440,0
|
|
20231221,164000,2617490590,6440,6440,6440,6440,0
|
|
20231221,163900,2617490590,6440,6440,6440,6440,0
|
|
20231221,163800,2617490590,6440,6440,6440,6440,0
|
|
20231221,163700,2617490590,6440,6440,6440,6440,0
|
|
20231221,163600,2617490590,6440,6440,6440,6440,0
|
|
20231221,163500,2617490590,6440,6440,6440,6440,0
|
|
20231221,163400,2617490590,6440,6440,6440,6440,0
|
|
20231221,163300,2617490590,6440,6440,6440,6440,0
|
|
20231221,163200,2617490590,6440,6440,6440,6440,0
|
|
20231221,163100,2617490590,6440,6440,6440,6440,0
|
|
20231221,163000,2617490590,6440,6440,6440,6440,0
|
|
20231221,162900,2617490590,6440,6440,6440,6440,0
|
|
20231221,162800,2617490590,6440,6440,6440,6440,0
|
|
20231221,162700,2617490590,6440,6440,6440,6440,0
|
|
20231221,162600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,162500,2617490590,6440,6440,6440,6440,0
|
|
20231221,162400,2617490590,6440,6440,6440,6440,0
|
|
20231221,162300,2617490590,6440,6440,6440,6440,0
|
|
20231221,162200,2617490590,6440,6440,6440,6440,0
|
|
20231221,162100,2617490590,6440,6440,6440,6440,0
|
|
20231221,162000,2617490590,6440,6440,6440,6440,0
|
|
20231221,161900,2617490590,6440,6440,6440,6440,0
|
|
20231221,161800,2617490590,6440,6440,6440,6440,0
|
|
20231221,161700,2617490590,6440,6440,6440,6440,0
|
|
20231221,161600,2617490590,6440,6440,6440,6440,0
|
|
20231221,161500,2617490590,6440,6440,6440,6440,0
|
|
20231221,161400,2617490590,6440,6440,6440,6440,0
|
|
20231221,161300,2617490590,6440,6440,6440,6440,0
|
|
20231221,161200,2617490590,6440,6440,6440,6440,0
|
|
20231221,161100,2617490590,6440,6440,6440,6440,0
|
|
20231221,161000,2617490590,6440,6440,6440,6440,0
|
|
20231221,160900,2617490590,6440,6440,6440,6440,0
|
|
20231221,160800,2617490590,6440,6440,6440,6440,0
|
|
20231221,160700,2617490590,6440,6440,6440,6440,0
|
|
20231221,160600,2617490590,6440,6440,6440,6440,0
|
|
20231221,160500,2617490590,6440,6440,6440,6440,0
|
|
20231221,160400,2617490590,6440,6440,6440,6440,0
|
|
20231221,160300,2617490590,6440,6440,6440,6440,0
|
|
20231221,160200,2617490590,6440,6440,6440,6440,0
|
|
20231221,160100,2617490590,6440,6440,6440,6440,0
|
|
20231221,160000,2617490590,6440,6440,6440,6440,0
|
|
20231221,155900,2617490590,6440,6440,6440,6440,0
|
|
20231221,155800,2617490590,6440,6440,6440,6440,0
|
|
20231221,155700,2617490590,6440,6440,6440,6440,0
|
|
20231221,155600,2617490590,6440,6440,6440,6440,6855
|
|
20231221,155500,2617490590,6440,6440,6440,6440,0
|
|
20231221,155400,2617490590,6440,6440,6440,6440,0
|
|
20231221,155300,2617490590,6440,6440,6440,6440,0
|
|
20231221,155200,2617490590,6440,6440,6440,6440,0
|
|
20231221,155100,2617490590,6440,6440,6440,6440,0
|
|
20231221,155000,2617490590,6440,6440,6440,6440,0
|
|
20231221,154900,2617490590,6440,6440,6440,6440,0
|
|
20231221,154800,2617490590,6440,6440,6440,6440,0
|
|
20231221,154700,2617490590,6440,6440,6440,6440,0
|
|
20231221,154600,2617490590,6440,6440,6440,6440,0
|
|
20231221,154500,2617490590,6440,6440,6440,6440,0
|
|
20231221,154400,2617490590,6440,6440,6440,6440,0
|
|
20231221,154300,2617490590,6440,6440,6440,6440,0
|
|
20231221,154200,2617490590,6440,6440,6440,6440,0
|
|
20231221,154100,2617490590,6440,6440,6440,6440,0
|
|
20231221,154000,2617490590,6440,6440,6440,6440,0
|
|
20231221,153900,2617490590,6440,6440,6440,6440,0
|
|
20231221,153800,2617490590,6440,6440,6440,6440,0
|
|
20231221,153700,2617490590,6440,6440,6440,6440,0
|
|
20231221,153600,2617490590,6440,6440,6440,6440,0
|
|
20231221,153500,2617490590,6440,6440,6440,6440,0
|
|
20231221,153400,2617490590,6440,6440,6440,6440,0
|
|
20231221,153300,2617490590,6440,6440,6440,6440,0
|
|
20231221,153200,2617490590,6440,6440,6440,6440,0
|
|
20231221,153100,2617490590,6440,6440,6440,6440,0
|
|
20231221,153000,2617490590,6440,6440,6440,6440,6855
|
|
20231221,152900,2573344390,6440,6440,6440,6440,0
|
|
20231221,152800,2573344390,6440,6440,6440,6440,0
|
|
20231221,152700,2573344390,6440,6440,6440,6440,0
|
|
20231221,152600,2573344390,6440,6440,6440,6440,0
|
|
20231221,152500,2573344390,6440,6440,6440,6440,0
|
|
20231221,152400,2573344390,6440,6440,6440,6440,0
|
|
20231221,152300,2573344390,6440,6440,6440,6440,0
|
|
20231221,152200,2573344390,6440,6440,6440,6440,0
|
|
20231221,152100,2573344390,6440,6440,6440,6440,0
|
|
20231221,152000,2573344390,6440,6440,6440,6440,0
|
|
20231221,151900,2573344390,6440,6440,6450,6440,3406
|
|
20231221,151800,2551409650,6450,6440,6450,6440,145
|
|
20231221,151700,2550475280,6450,6440,6450,6440,2005
|
|
20231221,151600,2537553070,6440,6440,6440,6440,685
|
|
20231221,151500,2533141670,6440,6440,6450,6430,750
|
|
20231221,151400,2528315510,6430,6440,6440,6430,2010
|
|
20231221,151300,2515384840,6440,6440,6450,6430,3329
|
|
20231221,151200,2493946950,6440,6450,6450,6440,1558
|
|
20231221,151100,2483913410,6440,6450,6450,6440,573
|
|
20231221,151000,2480223240,6450,6460,6460,6450,448
|
|
20231221,150900,2477333610,6450,6450,6450,6440,575
|
|
20231221,150800,2473627030,6450,6450,6460,6450,2100
|
|
20231221,150700,2460081910,6450,6450,6450,6450,1587
|
|
20231221,150600,2449845760,6450,6450,6450,6440,2166
|
|
20231221,150500,2435885960,6450,6450,6450,6440,2297
|
|
20231221,150400,2421087270,6450,6460,6460,6450,3361
|
|
20231221,150300,2399408120,6470,6460,6470,6450,340
|
|
20231221,150200,2397212010,6450,6450,6460,6450,443
|
|
20231221,150100,2394354600,6450,6450,6450,6450,1878
|
|
20231221,150000,2382241500,6450,6470,6470,6450,1408
|
|
20231221,145900,2373145820,6460,6460,6460,6460,4
|
|
20231221,145800,2373119980,6450,6450,6450,6450,623
|
|
20231221,145700,2369101630,6450,6450,6450,6450,479
|
|
20231221,145600,2366012080,6450,6450,6460,6450,780
|
|
20231221,145500,2360974950,6450,6460,6460,6450,1059
|
|
20231221,145400,2354143790,6460,6460,6460,6460,200
|
|
20231221,145300,2352851790,6460,6460,6460,6460,200
|
|
20231221,145200,2351559790,6460,6470,6470,6460,292
|
|
20231221,145100,2349671960,6470,6460,6470,6460,505
|
|
20231221,145000,2346405920,6460,6460,6460,6460,686
|
|
20231221,144900,2341974360,6460,6460,6460,6460,0
|
|
20231221,144800,2341974360,6460,6450,6460,6450,1065
|
|
20231221,144700,2335096510,6450,6460,6460,6440,6416
|
|
20231221,144600,2293702150,6470,6460,6470,6460,597
|
|
20231221,144500,2289845430,6460,6460,6460,6460,182
|
|
20231221,144400,2288669710,6460,6460,6460,6460,576
|
|
20231221,144300,2284948750,6460,6450,6460,6450,262
|
|
20231221,144200,2283258790,6450,6460,6460,6450,466
|
|
20231221,144100,2280251930,6450,6460,6460,6450,268
|
|
20231221,144000,2278523150,6460,6460,6460,6460,4
|
|
20231221,143900,2278497310,6460,6460,6460,6460,152
|
|
20231221,143800,2277515390,6460,6460,6460,6460,226
|
|
20231221,143700,2276055430,6460,6460,6460,6450,433
|
|
20231221,143600,2273258350,6460,6460,6460,6460,534
|
|
20231221,143500,2269808710,6460,6460,6460,6460,302
|
|
20231221,143400,2267857790,6460,6460,6460,6450,485
|
|
20231221,143300,2264729520,6460,6460,6460,6460,2
|
|
20231221,143200,2264716600,6460,6460,6460,6460,3521
|
|
20231221,143100,2241970940,6470,6470,6470,6470,101
|
|
20231221,143000,2241317470,6470,6460,6470,6460,161
|
|
20231221,142900,2240276560,6470,6470,6470,6470,171
|
|
20231221,142800,2239170190,6470,6460,6470,6460,501
|
|
20231221,142700,2235929930,6460,6470,6470,6460,51
|
|
20231221,142600,2235599970,6460,6460,6460,6460,469
|
|
20231221,142500,2232570230,6460,6460,6460,6460,576
|
|
20231221,142400,2228849270,6460,6460,6460,6460,226
|
|
20231221,142300,2227389310,6460,6460,6460,6460,567
|
|
20231221,142200,2223726490,6460,6460,6460,6460,1436
|
|
20231221,142100,2214449930,6460,6460,6460,6460,352
|
|
20231221,142000,2212176010,6460,6460,6460,6460,14
|
|
20231221,141900,2212085570,6460,6450,6460,6450,6
|
|
20231221,141800,2212046860,6450,6460,6460,6450,305
|
|
20231221,141700,2210076670,6460,6460,6470,6460,111
|
|
20231221,141600,2209359600,6450,6450,6460,6450,3250
|
|
20231221,141500,2188396930,6450,6460,6470,6450,103
|
|
20231221,141400,2187732050,6460,6460,6460,6460,694
|
|
20231221,141300,2183248810,6460,6470,6470,6460,197
|
|
20231221,141200,2181976090,6470,6460,6470,6460,456
|
|
20231221,141100,2179026270,6460,6460,6470,6460,440
|
|
20231221,141000,2176182850,6460,6470,6470,6460,128
|
|
20231221,140900,2175355940,6470,6460,6470,6460,141
|
|
20231221,140800,2174445070,6470,6460,6470,6460,1102
|
|
20231221,140700,2167315180,6460,6460,6460,6460,55
|
|
20231221,140600,2166959880,6470,6470,6470,6470,4
|
|
20231221,140500,2166934000,6470,6470,6470,6460,34
|
|
20231221,140400,2166714140,6460,6460,6460,6460,5
|
|
20231221,140300,2166681840,6460,6460,6460,6460,96
|
|
20231221,140200,2166061680,6460,6460,6460,6460,70
|
|
20231221,140100,2165609480,6460,6460,6460,6460,10
|
|
20231221,140000,2165544880,6460,6460,6460,6460,230
|
|
20231221,135900,2164059080,6450,6460,6460,6450,450
|
|
20231221,135800,2161152720,6450,6460,6460,6450,903
|
|
20231221,135700,2155320590,6460,6460,6470,6460,1080
|
|
20231221,135600,2148342790,6470,6460,6470,6460,551
|
|
20231221,135500,2144783320,6470,6470,6470,6470,44
|
|
20231221,135400,2144498640,6470,6470,6470,6470,604
|
|
20231221,135300,2140590760,6470,6460,6470,6460,128
|
|
20231221,135200,2139762880,6460,6470,6470,6460,7
|
|
20231221,135100,2139717640,6470,6460,6470,6460,148
|
|
20231221,135000,2138761530,6460,6450,6460,6450,207
|
|
20231221,134900,2137426310,6460,6460,6470,6460,1090
|
|
20231221,134800,2130384820,6460,6470,6470,6460,8469
|
|
20231221,134700,2075674600,6470,6470,6480,6460,1278
|
|
20231221,134600,2067405200,6470,6470,6470,6470,553
|
|
20231221,134500,2063827290,6470,6470,6470,6470,0
|
|
20231221,134400,2063827290,6470,6470,6470,6470,84
|
|
20231221,134300,2063283810,6470,6480,6480,6470,401
|
|
20231221,134200,2060688340,6480,6460,6480,6460,1309
|
|
20231221,134100,2052217410,6460,6470,6470,6460,159
|
|
20231221,134000,2051190230,6470,6470,6470,6470,105
|
|
20231221,133900,2050510880,6470,6470,6470,6470,0
|
|
20231221,133800,2050510880,6470,6470,6470,6470,4
|
|
20231221,133700,2050485000,6460,6460,6460,6460,211
|
|
20231221,133600,2049121940,6470,6470,6470,6460,828
|
|
20231221,133500,2043764880,6470,6480,6480,6470,714
|
|
20231221,133400,2039145210,6470,6480,6480,6470,515
|
|
20231221,133300,2035808160,6480,6480,6480,6480,3
|
|
20231221,133200,2035788720,6480,6470,6480,6470,502
|
|
20231221,133100,2032540760,6480,6480,6480,6480,1
|
|
20231221,133000,2032534280,6470,6480,6480,6470,700
|
|
20231221,132900,2028003280,6480,6480,6480,6480,155
|
|
20231221,132800,2026998880,6480,6470,6480,6470,588
|
|
20231221,132700,2023192640,6480,6480,6480,6480,1331
|
|
20231221,132600,2014567760,6470,6470,6470,6470,1584
|
|
20231221,132500,2004319280,6470,6470,6480,6470,454
|
|
20231221,132400,2001381890,6470,6470,6470,6470,34
|
|
20231221,132300,2001161910,6470,6480,6480,6470,2128
|
|
20231221,132200,1987393740,6470,6470,6470,6470,1569
|
|
20231221,132100,1977242310,6470,6480,6480,6470,1752
|
|
20231221,132000,1965906350,6480,6480,6480,6480,200
|
|
20231221,131900,1964610350,6480,6480,6480,6480,1
|
|
20231221,131800,1964603870,6470,6470,6470,6470,317
|
|
20231221,131700,1962552880,6470,6480,6480,6470,6
|
|
20231221,131600,1962514010,6480,6480,6480,6480,100
|
|
20231221,131500,1961866010,6470,6470,6470,6470,18
|
|
20231221,131400,1961749550,6470,6470,6470,6470,710
|
|
20231221,131300,1957155850,6470,6470,6470,6470,201
|
|
20231221,131200,1955855380,6470,6470,6470,6470,0
|
|
20231221,131100,1955855380,6470,6480,6480,6470,98
|
|
20231221,131000,1955221260,6480,6470,6480,6470,643
|
|
20231221,130900,1951060940,6480,6480,6480,6480,150
|
|
20231221,130800,1950088940,6480,6480,6480,6480,317
|
|
20231221,130700,1948034780,6480,6470,6480,6470,2550
|
|
20231221,130600,1931535510,6470,6470,6470,6470,4
|
|
20231221,130500,1931509630,6470,6460,6470,6460,138
|
|
20231221,130400,1930618050,6460,6470,6470,6460,2333
|
|
20231221,130300,1915537470,6470,6470,6470,6470,0
|
|
20231221,130200,1915537470,6470,6480,6480,6470,38
|
|
20231221,130100,1915291460,6480,6470,6480,6470,538
|
|
20231221,130000,1911810580,6470,6470,6470,6470,390
|
|
20231221,125900,1909287280,6470,6460,6470,6460,243
|
|
20231221,125800,1907715090,6460,6470,6470,6460,1420
|
|
20231221,125700,1898538770,6470,6470,6470,6460,513
|
|
20231221,125600,1895219710,6470,6470,6470,6470,55
|
|
20231221,125500,1894863860,6470,6460,6470,6460,278
|
|
20231221,125400,1893065970,6460,6460,6470,6460,1712
|
|
20231221,125300,1882006430,6460,6460,6470,6460,1686
|
|
20231221,125200,1871114860,6470,6470,6470,6470,43
|
|
20231221,125100,1870836650,6470,6470,6470,6470,530
|
|
20231221,125000,1867407550,6470,6470,6470,6460,766
|
|
20231221,124900,1862459030,6470,6470,6470,6470,160
|
|
20231221,124800,1861423830,6470,6470,6470,6470,159
|
|
20231221,124700,1860395100,6470,6470,6470,6470,923
|
|
20231221,124600,1854423290,6470,6480,6480,6470,2470
|
|
20231221,124500,1838442010,6480,6480,6480,6470,796
|
|
20231221,124400,1833291500,6480,6480,6480,6480,8
|
|
20231221,124300,1833239660,6480,6480,6480,6480,153
|
|
20231221,124200,1832248220,6480,6480,6480,6480,66
|
|
20231221,124100,1831820540,6480,6480,6480,6480,1142
|
|
20231221,124000,1824420380,6480,6470,6480,6470,191
|
|
20231221,123900,1823184190,6480,6480,6480,6480,214
|
|
20231221,123800,1821797470,6480,6480,6480,6480,411
|
|
20231221,123700,1819134190,6480,6480,6480,6480,104
|
|
20231221,123600,1818460270,6480,6480,6490,6470,681
|
|
20231221,123500,1814052710,6480,6480,6490,6470,765
|
|
20231221,123400,1809102740,6470,6470,6470,6470,80
|
|
20231221,123300,1808585140,6470,6470,6470,6470,46
|
|
20231221,123200,1808287520,6470,6470,6480,6470,792
|
|
20231221,123100,1803158450,6470,6470,6470,6470,1
|
|
20231221,123000,1803151980,6490,6490,6490,6490,0
|
|
20231221,122900,1803151980,6490,6490,6490,6490,50
|
|
20231221,122800,1802827480,6480,6480,6480,6480,20
|
|
20231221,122700,1802697880,6480,6480,6480,6480,313
|
|
20231221,122600,1800669640,6490,6480,6490,6480,109
|
|
20231221,122500,1799963230,6480,6490,6490,6470,1521
|
|
20231221,122400,1790119790,6490,6490,6490,6490,2
|
|
20231221,122300,1790106810,6490,6490,6490,6490,10
|
|
20231221,122200,1790041910,6490,6490,6490,6490,10
|
|
20231221,122100,1789977010,6490,6480,6500,6480,859
|
|
20231221,122000,1784408960,6470,6470,6480,6470,169
|
|
20231221,121900,1783315440,6470,6480,6480,6470,115
|
|
20231221,121800,1782571370,6470,6470,6480,6470,581
|
|
20231221,121700,1778812290,6480,6470,6480,6470,553
|
|
20231221,121600,1775234050,6470,6470,6480,6470,701
|
|
20231221,121500,1770698570,6480,6470,6480,6470,301
|
|
20231221,121400,1768751090,6470,6470,6470,6470,500
|
|
20231221,121300,1765516090,6470,6470,6470,6470,0
|
|
20231221,121200,1765516090,6470,6470,6470,6470,90
|
|
20231221,121100,1764933790,6470,6470,6470,6470,0
|
|
20231221,121000,1764933790,6470,6470,6480,6470,1822
|
|
20231221,120900,1753144920,6470,6480,6480,6470,327
|
|
20231221,120800,1751026960,6480,6480,6480,6470,196
|
|
20231221,120700,1749757580,6480,6500,6500,6480,4173
|
|
20231221,120600,1722704020,6500,6500,6500,6500,107
|
|
20231221,120500,1722008520,6500,6500,6500,6500,5
|
|
20231221,120400,1721976020,6490,6500,6500,6490,11
|
|
20231221,120300,1721904620,6500,6490,6500,6490,184
|
|
20231221,120200,1720709940,6490,6490,6490,6490,600
|
|
20231221,120100,1716815940,6490,6490,6490,6490,176
|
|
20231221,120000,1715673700,6490,6480,6490,6480,229
|
|
20231221,115900,1714187790,6470,6480,6480,6470,2919
|
|
20231221,115800,1695279230,6490,6490,6490,6490,10
|
|
20231221,115700,1695214330,6490,6490,6490,6490,35
|
|
20231221,115600,1694987180,6490,6490,6490,6480,2042
|
|
20231221,115500,1681754770,6490,6490,6490,6480,434
|
|
20231221,115400,1678942080,6480,6490,6490,6480,487
|
|
20231221,115300,1675781950,6490,6500,6500,6490,230
|
|
20231221,115200,1674288430,6500,6500,6500,6500,10
|
|
20231221,115100,1674223430,6500,6500,6500,6500,30
|
|
20231221,115000,1674028430,6500,6500,6500,6500,26
|
|
20231221,114900,1673859430,6500,6500,6500,6500,1
|
|
20231221,114800,1673852930,6490,6490,6490,6490,2449
|
|
20231221,114700,1657958920,6490,6490,6490,6490,230
|
|
20231221,114600,1656466220,6490,6480,6490,6480,271
|
|
20231221,114500,1654709430,6490,6490,6490,6490,52
|
|
20231221,114400,1654371950,6490,6490,6490,6490,495
|
|
20231221,114300,1651159400,6490,6490,6490,6490,187
|
|
20231221,114200,1649945770,6490,6490,6490,6490,1070
|
|
20231221,114100,1643001470,6490,6490,6490,6490,0
|
|
20231221,114000,1643001470,6490,6490,6490,6490,160
|
|
20231221,113900,1641963070,6490,6490,6490,6490,100
|
|
20231221,113800,1641314070,6480,6490,6490,6480,1302
|
|
20231221,113700,1632865970,6490,6490,6490,6490,0
|
|
20231221,113600,1632865970,6490,6490,6490,6490,601
|
|
20231221,113500,1628965480,6500,6500,6500,6500,617
|
|
20231221,113400,1624954980,6500,6510,6510,6500,214
|
|
20231221,113300,1623563840,6520,6520,6520,6520,11
|
|
20231221,113200,1623492120,6520,6520,6520,6520,21
|
|
20231221,113100,1623355200,6510,6510,6510,6500,483
|
|
20231221,113000,1620213020,6510,6510,6510,6510,211
|
|
20231221,112900,1618839410,6520,6520,6530,6500,391
|
|
20231221,112800,1616289480,6520,6510,6520,6510,363
|
|
20231221,112700,1613926050,6510,6510,6510,6510,513
|
|
20231221,112600,1610586420,6510,6510,6510,6510,489
|
|
20231221,112500,1607403030,6510,6510,6510,6510,293
|
|
20231221,112400,1605495600,6520,6530,6530,6520,216
|
|
20231221,112300,1604085230,6530,6520,6530,6520,639
|
|
20231221,112200,1599917750,6520,6530,6540,6520,1570
|
|
20231221,112100,1589664760,6530,6540,6550,6530,747
|
|
20231221,112000,1584783400,6530,6520,6540,6520,236
|
|
20231221,111900,1583242720,6530,6530,6530,6530,51
|
|
20231221,111800,1582909690,6530,6530,6530,6530,216
|
|
20231221,111700,1581499210,6520,6530,6530,6510,467
|
|
20231221,111600,1578455510,6520,6520,6520,6520,6
|
|
20231221,111500,1578416390,6520,6520,6520,6520,99
|
|
20231221,111400,1577770910,6520,6520,6520,6520,251
|
|
20231221,111300,1576134390,6520,6520,6520,6510,548
|
|
20231221,111200,1572561530,6520,6510,6520,6500,311
|
|
20231221,111100,1570536990,6500,6520,6520,6500,555
|
|
20231221,111000,1566928440,6510,6510,6520,6500,281
|
|
20231221,110900,1565098350,6510,6500,6510,6500,121
|
|
20231221,110800,1564310690,6500,6490,6510,6490,2746
|
|
20231221,110700,1546448340,6490,6490,6490,6490,396
|
|
20231221,110600,1543878300,6490,6490,6490,6490,113
|
|
20231221,110500,1543144930,6490,6490,6500,6490,412
|
|
20231221,110400,1540469170,6490,6480,6490,6480,1005
|
|
20231221,110300,1533946780,6480,6480,6480,6480,252
|
|
20231221,110200,1532313820,6490,6470,6490,6470,983
|
|
20231221,110100,1525948960,6460,6460,6460,6450,1246
|
|
20231221,110000,1517900100,6450,6440,6450,6440,3306
|
|
20231221,105900,1496602900,6440,6450,6460,6440,11941
|
|
20231221,105800,1419605140,6460,6460,6470,6450,554
|
|
20231221,105700,1416025440,6470,6480,6480,6450,9662
|
|
20231221,105600,1353583970,6480,6480,6490,6470,2301
|
|
20231221,105500,1338681700,6480,6460,6490,6460,2895
|
|
20231221,105400,1319949870,6470,6490,6490,6460,7201
|
|
20231221,105300,1273352710,6490,6510,6510,6480,11428
|
|
20231221,105200,1199108860,6510,6510,6520,6510,3311
|
|
20231221,105100,1177554200,6510,6520,6520,6510,1042
|
|
20231221,105000,1170768060,6520,6510,6520,6510,927
|
|
20231221,104900,1164727840,6520,6520,6520,6510,632
|
|
20231221,104800,1160607250,6520,6510,6520,6510,5602
|
|
20231221,104700,1124087220,6510,6510,6510,6510,1306
|
|
20231221,104600,1115585160,6510,6520,6520,6510,250
|
|
20231221,104500,1113957160,6520,6520,6520,6520,47
|
|
20231221,104400,1113650720,6520,6520,6520,6520,150
|
|
20231221,104300,1112672720,6520,6520,6520,6520,228
|
|
20231221,104200,1111186160,6510,6520,6520,6510,1409
|
|
20231221,104100,1102009480,6510,6520,6520,6510,6753
|
|
20231221,104000,1058014100,6520,6520,6530,6520,121
|
|
20231221,103900,1057224980,6520,6530,6530,6520,193
|
|
20231221,103800,1055964880,6520,6530,6530,6520,1975
|
|
20231221,103700,1043086310,6530,6530,6530,6530,250
|
|
20231221,103600,1041453810,6530,6530,6530,6530,1347
|
|
20231221,103500,1032657900,6530,6540,6540,6530,7416
|
|
20231221,103400,984231260,6540,6550,6550,6540,2510
|
|
20231221,103300,967815760,6550,6550,6550,6550,315
|
|
20231221,103200,965752510,6550,6550,6550,6550,1847
|
|
20231221,103100,953654660,6560,6560,6570,6560,438
|
|
20231221,103000,950781370,6550,6540,6550,6540,364
|
|
20231221,102900,948400310,6540,6540,6540,6540,481
|
|
20231221,102800,945254570,6540,6540,6540,6540,70
|
|
20231221,102700,944796770,6540,6540,6540,6540,228
|
|
20231221,102600,943305650,6540,6550,6550,6540,3472
|
|
20231221,102500,920594720,6550,6540,6550,6540,440
|
|
20231221,102400,917717070,6540,6560,6560,6540,3578
|
|
20231221,102300,894309190,6550,6550,6570,6550,4863
|
|
20231221,102200,862439390,6570,6560,6570,6550,43
|
|
20231221,102100,862157580,6560,6560,6560,6550,2115
|
|
20231221,102000,848303250,6560,6560,6560,6560,305
|
|
20231221,101900,846302450,6560,6570,6570,6560,1266
|
|
20231221,101800,837997270,6570,6570,6570,6570,2
|
|
20231221,101700,837984130,6560,6560,6560,6560,1499
|
|
20231221,101600,828150690,6560,6560,6560,6560,41
|
|
20231221,101500,827881730,6550,6550,6570,6550,535
|
|
20231221,101400,824375480,6550,6560,6560,6550,1029
|
|
20231221,101300,817634200,6560,6560,6560,6560,2760
|
|
20231221,101200,799528600,6570,6560,6570,6560,513
|
|
20231221,101100,796161300,6560,6560,6560,6560,98
|
|
20231221,101000,795518420,6580,6570,6580,6570,112
|
|
20231221,100900,794781470,6570,6580,6580,6570,356
|
|
20231221,100800,792442490,6580,6560,6580,6560,96
|
|
20231221,100700,791812460,6580,6560,6580,6560,337
|
|
20231221,100600,789598300,6560,6570,6570,6560,125
|
|
20231221,100500,788777250,6570,6570,6570,6570,502
|
|
20231221,100400,785479110,6580,6580,6580,6580,14
|
|
20231221,100300,785386990,6580,6580,6580,6580,1
|
|
20231221,100200,785380410,6580,6580,6580,6580,29
|
|
20231221,100100,785189590,6580,6570,6580,6560,3539
|
|
20231221,100000,761956400,6570,6570,6580,6570,3259
|
|
20231221,095900,740544710,6580,6570,6580,6570,432
|
|
20231221,095800,737706460,6580,6580,6580,6580,253
|
|
20231221,095700,736041720,6570,6570,6570,6570,303
|
|
20231221,095600,734051010,6580,6580,6590,6570,278
|
|
20231221,095500,732221730,6580,6580,6580,6580,120
|
|
20231221,095400,731432130,6590,6580,6590,6580,1490
|
|
20231221,095300,721620870,6570,6570,6580,6570,1119
|
|
20231221,095200,714268800,6570,6570,6570,6560,745
|
|
20231221,095100,709374160,6580,6580,6580,6570,950
|
|
20231221,095000,703125940,6580,6580,6580,6570,1013
|
|
20231221,094900,696464400,6590,6580,6590,6570,852
|
|
20231221,094800,690857990,6580,6580,6580,6580,1369
|
|
20231221,094700,681849970,6580,6590,6590,6580,255
|
|
20231221,094600,680170200,6590,6580,6590,6580,692
|
|
20231221,094500,675609990,6580,6590,6590,6580,217
|
|
20231221,094400,674180000,6580,6590,6590,6580,224
|
|
20231221,094300,672705980,6590,6600,6600,6590,1319
|
|
20231221,094200,664007380,6600,6600,6610,6600,255
|
|
20231221,094100,662322370,6600,6590,6600,6590,1324
|
|
20231221,094000,653584020,6590,6590,6590,6590,982
|
|
20231221,093900,647112640,6590,6600,6600,6590,912
|
|
20231221,093800,641102530,6590,6590,6600,6570,954
|
|
20231221,093700,634824310,6580,6560,6590,6560,1233
|
|
20231221,093600,626711340,6560,6560,6570,6560,13
|
|
20231221,093500,626626010,6570,6560,6570,6550,1937
|
|
20231221,093400,613908290,6560,6560,6560,6560,150
|
|
20231221,093300,612924290,6560,6570,6570,6560,133
|
|
20231221,093200,612050580,6560,6570,6570,6560,613
|
|
20231221,093100,608023750,6540,6570,6570,6540,996
|
|
20231221,093000,601500210,6570,6580,6580,6540,7137
|
|
20231221,092900,554773160,6570,6560,6570,6560,161
|
|
20231221,092800,553716390,6570,6580,6580,6570,137
|
|
20231221,092700,552815610,6590,6580,6590,6580,260
|
|
20231221,092600,551104000,6580,6580,6580,6580,1084
|
|
20231221,092500,543971280,6590,6600,6610,6590,1082
|
|
20231221,092400,536831350,6600,6540,6600,6540,4129
|
|
20231221,092300,509721120,6540,6540,6540,6540,1443
|
|
20231221,092200,500283900,6540,6550,6550,6540,903
|
|
20231221,092100,494377750,6550,6520,6570,6520,4977
|
|
20231221,092000,461801580,6510,6530,6530,6510,4905
|
|
20231221,091900,429814310,6530,6520,6530,6520,3690
|
|
20231221,091800,405749110,6530,6530,6530,6520,6517
|
|
20231221,091700,363230930,6530,6530,6540,6530,1119
|
|
20231221,091600,355922830,6530,6540,6540,6530,407
|
|
20231221,091500,353261240,6540,6550,6550,6540,410
|
|
20231221,091400,350579670,6540,6540,6540,6530,1876
|
|
20231221,091300,338310830,6540,6530,6540,6530,1498
|
|
20231221,091200,328516110,6540,6530,6540,6520,2657
|
|
20231221,091100,311176560,6530,6540,6540,6530,3058
|
|
20231221,091000,291206850,6530,6540,6540,6530,896
|
|
20231221,090900,285347030,6550,6550,6560,6540,4852
|
|
20231221,090800,253586540,6550,6550,6550,6550,233
|
|
20231221,090700,252060390,6540,6550,6550,6540,525
|
|
20231221,090600,248624090,6550,6550,6560,6550,2263
|
|
20231221,090500,233798450,6550,6540,6560,6540,2570
|
|
20231221,090400,216976970,6550,6550,6560,6540,5646
|
|
20231221,090300,179958990,6530,6600,6600,6530,2814
|
|
20231221,090200,161514020,6600,6560,6720,6550,15479
|
|
20231221,090100,58617310,6550,6510,6560,6510,3479
|
|
20231221,090000,35874800,6510,6530,6540,6510,5499
|