592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,184800,3835332530,7190,7190,7190,7190,0
|
|
20231218,184700,3835332530,7190,7190,7190,7190,0
|
|
20231218,184600,3835332530,7190,7190,7190,7190,0
|
|
20231218,184500,3835332530,7190,7190,7190,7190,0
|
|
20231218,184400,3835332530,7190,7190,7190,7190,0
|
|
20231218,184300,3835332530,7190,7190,7190,7190,0
|
|
20231218,184200,3835332530,7190,7190,7190,7190,0
|
|
20231218,184100,3835332530,7190,7190,7190,7190,0
|
|
20231218,184000,3835332530,7190,7190,7190,7190,0
|
|
20231218,183900,3835332530,7190,7190,7190,7190,0
|
|
20231218,183800,3835332530,7190,7190,7190,7190,0
|
|
20231218,183700,3835332530,7190,7190,7190,7190,0
|
|
20231218,183600,3835332530,7190,7190,7190,7190,0
|
|
20231218,183500,3835332530,7190,7190,7190,7190,0
|
|
20231218,183400,3835332530,7190,7190,7190,7190,0
|
|
20231218,183300,3835332530,7190,7190,7190,7190,0
|
|
20231218,183200,3835332530,7190,7190,7190,7190,0
|
|
20231218,183100,3835332530,7190,7190,7190,7190,0
|
|
20231218,183000,3835332530,7190,7190,7190,7190,0
|
|
20231218,182900,3835332530,7190,7190,7190,7190,0
|
|
20231218,182800,3835332530,7190,7190,7190,7190,0
|
|
20231218,182700,3835332530,7190,7190,7190,7190,0
|
|
20231218,182600,3835332530,7190,7190,7190,7190,0
|
|
20231218,182500,3835332530,7190,7190,7190,7190,0
|
|
20231218,182400,3835332530,7190,7190,7190,7190,0
|
|
20231218,182300,3835332530,7190,7190,7190,7190,0
|
|
20231218,182200,3835332530,7190,7190,7190,7190,0
|
|
20231218,182100,3835332530,7190,7190,7190,7190,0
|
|
20231218,182000,3835332530,7190,7190,7190,7190,0
|
|
20231218,181900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,181800,3835332530,7190,7190,7190,7190,0
|
|
20231218,181700,3835332530,7190,7190,7190,7190,0
|
|
20231218,181600,3835332530,7190,7190,7190,7190,0
|
|
20231218,181500,3835332530,7190,7190,7190,7190,0
|
|
20231218,181400,3835332530,7190,7190,7190,7190,0
|
|
20231218,181300,3835332530,7190,7190,7190,7190,0
|
|
20231218,181200,3835332530,7190,7190,7190,7190,0
|
|
20231218,181100,3835332530,7190,7190,7190,7190,0
|
|
20231218,181000,3835332530,7190,7190,7190,7190,0
|
|
20231218,180900,3835332530,7190,7190,7190,7190,0
|
|
20231218,180800,3835332530,7190,7190,7190,7190,0
|
|
20231218,180700,3835332530,7190,7190,7190,7190,0
|
|
20231218,180600,3835332530,7190,7190,7190,7190,0
|
|
20231218,180500,3835332530,7190,7190,7190,7190,0
|
|
20231218,180400,3835332530,7190,7190,7190,7190,0
|
|
20231218,180300,3835332530,7190,7190,7190,7190,0
|
|
20231218,180200,3835332530,7190,7190,7190,7190,0
|
|
20231218,180100,3835332530,7190,7190,7190,7190,0
|
|
20231218,180000,3835332530,7190,7190,7190,7190,0
|
|
20231218,175900,3835332530,7190,7190,7190,7190,0
|
|
20231218,175800,3835332530,7190,7190,7190,7190,0
|
|
20231218,175700,3835332530,7190,7190,7190,7190,0
|
|
20231218,175600,3835332530,7190,7190,7190,7190,0
|
|
20231218,175500,3835332530,7190,7190,7190,7190,0
|
|
20231218,175400,3835332530,7190,7190,7190,7190,0
|
|
20231218,175300,3835332530,7190,7190,7190,7190,0
|
|
20231218,175200,3835332530,7190,7190,7190,7190,0
|
|
20231218,175100,3835332530,7190,7190,7190,7190,0
|
|
20231218,175000,3835332530,7190,7190,7190,7190,0
|
|
20231218,174900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,174800,3835332530,7190,7190,7190,7190,0
|
|
20231218,174700,3835332530,7190,7190,7190,7190,0
|
|
20231218,174600,3835332530,7190,7190,7190,7190,0
|
|
20231218,174500,3835332530,7190,7190,7190,7190,0
|
|
20231218,174400,3835332530,7190,7190,7190,7190,0
|
|
20231218,174300,3835332530,7190,7190,7190,7190,0
|
|
20231218,174200,3835332530,7190,7190,7190,7190,0
|
|
20231218,174100,3835332530,7190,7190,7190,7190,0
|
|
20231218,174000,3835332530,7190,7190,7190,7190,0
|
|
20231218,173900,3835332530,7190,7190,7190,7190,0
|
|
20231218,173800,3835332530,7190,7190,7190,7190,0
|
|
20231218,173700,3835332530,7190,7190,7190,7190,0
|
|
20231218,173600,3835332530,7190,7190,7190,7190,0
|
|
20231218,173500,3835332530,7190,7190,7190,7190,0
|
|
20231218,173400,3835332530,7190,7190,7190,7190,0
|
|
20231218,173300,3835332530,7190,7190,7190,7190,0
|
|
20231218,173200,3835332530,7190,7190,7190,7190,0
|
|
20231218,173100,3835332530,7190,7190,7190,7190,0
|
|
20231218,173000,3835332530,7190,7190,7190,7190,0
|
|
20231218,172900,3835332530,7190,7190,7190,7190,0
|
|
20231218,172800,3835332530,7190,7190,7190,7190,0
|
|
20231218,172700,3835332530,7190,7190,7190,7190,0
|
|
20231218,172600,3835332530,7190,7190,7190,7190,0
|
|
20231218,172500,3835332530,7190,7190,7190,7190,0
|
|
20231218,172400,3835332530,7190,7190,7190,7190,0
|
|
20231218,172300,3835332530,7190,7190,7190,7190,0
|
|
20231218,172200,3835332530,7190,7190,7190,7190,0
|
|
20231218,172100,3835332530,7190,7190,7190,7190,0
|
|
20231218,172000,3835332530,7190,7190,7190,7190,0
|
|
20231218,171900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,171800,3835332530,7190,7190,7190,7190,0
|
|
20231218,171700,3835332530,7190,7190,7190,7190,0
|
|
20231218,171600,3835332530,7190,7190,7190,7190,0
|
|
20231218,171500,3835332530,7190,7190,7190,7190,0
|
|
20231218,171400,3835332530,7190,7190,7190,7190,0
|
|
20231218,171300,3835332530,7190,7190,7190,7190,0
|
|
20231218,171200,3835332530,7190,7190,7190,7190,0
|
|
20231218,171100,3835332530,7190,7190,7190,7190,0
|
|
20231218,171000,3835332530,7190,7190,7190,7190,0
|
|
20231218,170900,3835332530,7190,7190,7190,7190,0
|
|
20231218,170800,3835332530,7190,7190,7190,7190,0
|
|
20231218,170700,3835332530,7190,7190,7190,7190,0
|
|
20231218,170600,3835332530,7190,7190,7190,7190,0
|
|
20231218,170500,3835332530,7190,7190,7190,7190,0
|
|
20231218,170400,3835332530,7190,7190,7190,7190,0
|
|
20231218,170300,3835332530,7190,7190,7190,7190,0
|
|
20231218,170200,3835332530,7190,7190,7190,7190,0
|
|
20231218,170100,3835332530,7190,7190,7190,7190,0
|
|
20231218,170000,3835332530,7190,7190,7190,7190,0
|
|
20231218,165900,3835332530,7190,7190,7190,7190,0
|
|
20231218,165800,3835332530,7190,7190,7190,7190,0
|
|
20231218,165700,3835332530,7190,7190,7190,7190,0
|
|
20231218,165600,3835332530,7190,7190,7190,7190,0
|
|
20231218,165500,3835332530,7190,7190,7190,7190,0
|
|
20231218,165400,3835332530,7190,7190,7190,7190,0
|
|
20231218,165300,3835332530,7190,7190,7190,7190,0
|
|
20231218,165200,3835332530,7190,7190,7190,7190,0
|
|
20231218,165100,3835332530,7190,7190,7190,7190,0
|
|
20231218,165000,3835332530,7190,7190,7190,7190,0
|
|
20231218,164900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,164800,3835332530,7190,7190,7190,7190,0
|
|
20231218,164700,3835332530,7190,7190,7190,7190,0
|
|
20231218,164600,3835332530,7190,7190,7190,7190,0
|
|
20231218,164500,3835332530,7190,7190,7190,7190,0
|
|
20231218,164400,3835332530,7190,7190,7190,7190,0
|
|
20231218,164300,3835332530,7190,7190,7190,7190,0
|
|
20231218,164200,3835332530,7190,7190,7190,7190,0
|
|
20231218,164100,3835332530,7190,7190,7190,7190,0
|
|
20231218,164000,3835332530,7190,7190,7190,7190,0
|
|
20231218,163900,3835332530,7190,7190,7190,7190,0
|
|
20231218,163800,3835332530,7190,7190,7190,7190,0
|
|
20231218,163700,3835332530,7190,7190,7190,7190,0
|
|
20231218,163600,3835332530,7190,7190,7190,7190,0
|
|
20231218,163500,3835332530,7190,7190,7190,7190,0
|
|
20231218,163400,3835332530,7190,7190,7190,7190,0
|
|
20231218,163300,3835332530,7190,7190,7190,7190,0
|
|
20231218,163200,3835332530,7190,7190,7190,7190,0
|
|
20231218,163100,3835332530,7190,7190,7190,7190,0
|
|
20231218,163000,3835332530,7190,7190,7190,7190,0
|
|
20231218,162900,3835332530,7190,7190,7190,7190,0
|
|
20231218,162800,3835332530,7190,7190,7190,7190,0
|
|
20231218,162700,3835332530,7190,7190,7190,7190,0
|
|
20231218,162600,3835332530,7190,7190,7190,7190,0
|
|
20231218,162500,3835332530,7190,7190,7190,7190,0
|
|
20231218,162400,3835332530,7190,7190,7190,7190,0
|
|
20231218,162300,3835332530,7190,7190,7190,7190,0
|
|
20231218,162200,3835332530,7190,7190,7190,7190,0
|
|
20231218,162100,3835332530,7190,7190,7190,7190,0
|
|
20231218,162000,3835332530,7190,7190,7190,7190,0
|
|
20231218,161900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,161800,3835332530,7190,7190,7190,7190,0
|
|
20231218,161700,3835332530,7190,7190,7190,7190,0
|
|
20231218,161600,3835332530,7190,7190,7190,7190,0
|
|
20231218,161500,3835332530,7190,7190,7190,7190,0
|
|
20231218,161400,3835332530,7190,7190,7190,7190,0
|
|
20231218,161300,3835332530,7190,7190,7190,7190,0
|
|
20231218,161200,3835332530,7190,7190,7190,7190,0
|
|
20231218,161100,3835332530,7190,7190,7190,7190,0
|
|
20231218,161000,3835332530,7190,7190,7190,7190,0
|
|
20231218,160900,3835332530,7190,7190,7190,7190,0
|
|
20231218,160800,3835332530,7190,7190,7190,7190,0
|
|
20231218,160700,3835332530,7190,7190,7190,7190,0
|
|
20231218,160600,3835332530,7190,7190,7190,7190,0
|
|
20231218,160500,3835332530,7190,7190,7190,7190,0
|
|
20231218,160400,3835332530,7190,7190,7190,7190,0
|
|
20231218,160300,3835332530,7190,7190,7190,7190,0
|
|
20231218,160200,3835332530,7190,7190,7190,7190,0
|
|
20231218,160100,3835332530,7190,7190,7190,7190,0
|
|
20231218,160000,3835332530,7190,7190,7190,7190,0
|
|
20231218,155900,3835332530,7190,7190,7190,7190,0
|
|
20231218,155800,3835332530,7190,7190,7190,7190,0
|
|
20231218,155700,3835332530,7190,7190,7190,7190,0
|
|
20231218,155600,3835332530,7190,7190,7190,7190,0
|
|
20231218,155500,3835332530,7190,7190,7190,7190,0
|
|
20231218,155400,3835332530,7190,7190,7190,7190,0
|
|
20231218,155300,3835332530,7190,7190,7190,7190,0
|
|
20231218,155200,3835332530,7190,7190,7190,7190,0
|
|
20231218,155100,3835332530,7190,7190,7190,7190,0
|
|
20231218,155000,3835332530,7190,7190,7190,7190,0
|
|
20231218,154900,3835332530,7190,7190,7190,7190,29386
|
|
20231218,154800,3835332530,7190,7190,7190,7190,0
|
|
20231218,154700,3835332530,7190,7190,7190,7190,0
|
|
20231218,154600,3835332530,7190,7190,7190,7190,0
|
|
20231218,154500,3835332530,7190,7190,7190,7190,0
|
|
20231218,154400,3835332530,7190,7190,7190,7190,0
|
|
20231218,154300,3835332530,7190,7190,7190,7190,0
|
|
20231218,154200,3835332530,7190,7190,7190,7190,0
|
|
20231218,154100,3835332530,7190,7190,7190,7190,0
|
|
20231218,154000,3835332530,7190,7190,7190,7190,0
|
|
20231218,153900,3835332530,7190,7190,7190,7190,0
|
|
20231218,153800,3835332530,7190,7190,7190,7190,0
|
|
20231218,153700,3835332530,7190,7190,7190,7190,0
|
|
20231218,153600,3835332530,7190,7190,7190,7190,0
|
|
20231218,153500,3835332530,7190,7190,7190,7190,0
|
|
20231218,153400,3835332530,7190,7190,7190,7190,0
|
|
20231218,153300,3835332530,7190,7190,7190,7190,0
|
|
20231218,153200,3835332530,7190,7190,7190,7190,0
|
|
20231218,153100,3835332530,7190,7190,7190,7190,0
|
|
20231218,153000,3835332530,7190,7190,7190,7190,29386
|
|
20231218,152900,3624047190,7200,7200,7200,7200,0
|
|
20231218,152800,3624047190,7200,7200,7200,7200,0
|
|
20231218,152700,3624047190,7200,7200,7200,7200,0
|
|
20231218,152600,3624047190,7200,7200,7200,7200,0
|
|
20231218,152500,3624047190,7200,7200,7200,7200,0
|
|
20231218,152400,3624047190,7200,7200,7200,7200,0
|
|
20231218,152300,3624047190,7200,7200,7200,7200,0
|
|
20231218,152200,3624047190,7200,7200,7200,7200,0
|
|
20231218,152100,3624047190,7200,7200,7200,7200,0
|
|
20231218,152000,3624047190,7200,7200,7200,7200,0
|
|
20231218,151900,3624047190,7200,7270,7280,7200,29853
|
|
20231218,151800,3408644560,7270,7250,7270,7240,811
|
|
20231218,151700,3402754220,7250,7250,7270,7250,310
|
|
20231218,151600,3400506680,7250,7260,7280,7250,393
|
|
20231218,151500,3397656250,7280,7280,7280,7250,250
|
|
20231218,151400,3395842820,7250,7280,7280,7250,112
|
|
20231218,151300,3395030560,7260,7270,7290,7240,1359
|
|
20231218,151200,3385146920,7270,7250,7270,7250,1138
|
|
20231218,151100,3376888220,7240,7240,7250,7240,512
|
|
20231218,151000,3373179620,7240,7250,7250,7230,3270
|
|
20231218,150900,3349505520,7260,7250,7260,7250,291
|
|
20231218,150800,3347395740,7240,7250,7250,7240,823
|
|
20231218,150700,3341429920,7250,7250,7250,7240,1352
|
|
20231218,150600,3331639410,7240,7240,7250,7240,761
|
|
20231218,150500,3326128510,7240,7250,7260,7240,399
|
|
20231218,150400,3323236690,7250,7250,7260,7240,1043
|
|
20231218,150300,3315675310,7250,7250,7260,7250,860
|
|
20231218,150200,3309438710,7250,7260,7260,7250,350
|
|
20231218,150100,3306901190,7250,7250,7260,7250,872
|
|
20231218,150000,3300579160,7250,7260,7260,7250,415
|
|
20231218,145900,3297570380,7250,7260,7260,7250,352
|
|
20231218,145800,3295016720,7250,7250,7260,7250,424
|
|
20231218,145700,3291942190,7260,7260,7260,7250,330
|
|
20231218,145600,3289548420,7260,7260,7260,7250,1015
|
|
20231218,145500,3282189090,7270,7260,7270,7250,812
|
|
20231218,145400,3276294980,7260,7260,7270,7260,204
|
|
20231218,145300,3274813900,7250,7260,7270,7250,1086
|
|
20231218,145200,3266937580,7280,7240,7280,7240,7820
|
|
20231218,145100,3210088480,7240,7240,7250,7240,1653
|
|
20231218,145000,3198120710,7250,7250,7250,7240,197
|
|
20231218,144900,3196694330,7250,7250,7250,7240,730
|
|
20231218,144800,3191408420,7240,7240,7250,7240,261
|
|
20231218,144700,3189518690,7240,7240,7250,7240,484
|
|
20231218,144600,3186014480,7240,7230,7240,7230,645
|
|
20231218,144500,3181346310,7230,7250,7250,7230,1180
|
|
20231218,144400,3172807250,7240,7240,7250,7240,820
|
|
20231218,144300,3166869110,7250,7250,7250,7240,1463
|
|
20231218,144200,3156276960,7250,7240,7250,7240,466
|
|
20231218,144100,3152900350,7240,7240,7250,7240,330
|
|
20231218,144000,3150510720,7250,7250,7250,7240,111
|
|
20231218,143900,3149707060,7250,7250,7250,7250,107
|
|
20231218,143800,3148931310,7260,7260,7260,7250,153
|
|
20231218,143700,3147821630,7250,7240,7250,7240,2318
|
|
20231218,143600,3131020390,7240,7250,7250,7240,399
|
|
20231218,143500,3128131600,7240,7250,7250,7240,150
|
|
20231218,143400,3127045580,7230,7240,7250,7230,503
|
|
20231218,143300,3123405740,7240,7240,7250,7240,798
|
|
20231218,143200,3117628090,7230,7240,7250,7230,1411
|
|
20231218,143100,3107413530,7230,7240,7240,7230,301
|
|
20231218,143000,3105237260,7240,7230,7240,7230,288
|
|
20231218,142900,3103154990,7230,7250,7250,7230,111
|
|
20231218,142800,3102352340,7250,7230,7250,7230,1696
|
|
20231218,142700,3090080250,7230,7240,7250,7230,255
|
|
20231218,142600,3088234820,7230,7250,7250,7230,389
|
|
20231218,142500,3085420150,7230,7250,7250,7230,436
|
|
20231218,142400,3082265330,7250,7240,7250,7230,477
|
|
20231218,142300,3078810650,7250,7250,7250,7230,151
|
|
20231218,142200,3077718860,7230,7230,7250,7230,397
|
|
20231218,142100,3074847430,7240,7230,7240,7230,1274
|
|
20231218,142000,3065630050,7230,7230,7250,7230,187
|
|
20231218,141900,3064278020,7230,7240,7250,7230,441
|
|
20231218,141800,3061087540,7250,7250,7250,7250,374
|
|
20231218,141700,3058376040,7250,7250,7250,7230,484
|
|
20231218,141600,3054868680,7250,7230,7250,7230,1237
|
|
20231218,141500,3045909980,7250,7230,7250,7230,1858
|
|
20231218,141400,3032461300,7230,7240,7240,7230,191
|
|
20231218,141300,3031080340,7230,7240,7250,7230,2504
|
|
20231218,141200,3012972330,7260,7260,7260,7240,80
|
|
20231218,141100,3012392290,7260,7260,7260,7240,1194
|
|
20231218,141000,3003739420,7250,7250,7250,7240,6416
|
|
20231218,140900,2957285200,7260,7260,7260,7260,3
|
|
20231218,140800,2957263420,7260,7240,7280,7240,4719
|
|
20231218,140700,2923023350,7250,7250,7250,7240,268
|
|
20231218,140600,2921082990,7250,7240,7250,7240,107
|
|
20231218,140500,2920307870,7250,7240,7250,7240,504
|
|
20231218,140400,2916656080,7250,7250,7250,7240,946
|
|
20231218,140300,2909799060,7240,7240,7250,7240,1244
|
|
20231218,140200,2900792470,7250,7250,7250,7240,190
|
|
20231218,140100,2899416840,7240,7250,7250,7240,449
|
|
20231218,140000,2896163070,7240,7260,7260,7240,3253
|
|
20231218,135900,2872599900,7260,7250,7260,7250,189
|
|
20231218,135800,2871229620,7250,7250,7260,7250,408
|
|
20231218,135700,2868271510,7240,7260,7260,7240,443
|
|
20231218,135600,2865059670,7260,7240,7260,7240,871
|
|
20231218,135500,2858746520,7250,7250,7250,7240,222
|
|
20231218,135400,2857138510,7250,7250,7260,7250,974
|
|
20231218,135300,2850076810,7250,7250,7260,7250,960
|
|
20231218,135200,2843115780,7250,7260,7270,7250,1284
|
|
20231218,135100,2833795710,7260,7270,7280,7260,788
|
|
20231218,135000,2828073290,7280,7280,7280,7270,1480
|
|
20231218,134900,2817309830,7270,7280,7280,7270,561
|
|
20231218,134800,2813226130,7280,7280,7280,7270,284
|
|
20231218,134700,2811160100,7280,7280,7280,7270,501
|
|
20231218,134600,2807516920,7280,7280,7280,7280,2
|
|
20231218,134500,2807502360,7270,7260,7280,7260,1105
|
|
20231218,134400,2799469280,7270,7270,7270,7260,239
|
|
20231218,134300,2797733090,7270,7260,7270,7260,168
|
|
20231218,134200,2796513200,7270,7260,7270,7260,1118
|
|
20231218,134100,2788387920,7260,7260,7270,7260,223
|
|
20231218,134000,2786768930,7270,7270,7270,7260,427
|
|
20231218,133900,2783667010,7270,7280,7280,7270,1061
|
|
20231218,133800,2775953530,7280,7280,7280,7270,363
|
|
20231218,133700,2773312360,7260,7280,7280,7260,4
|
|
20231218,133600,2773283280,7260,7280,7280,7260,164
|
|
20231218,133500,2772091310,7280,7280,7280,7260,212
|
|
20231218,133400,2770549780,7280,7270,7280,7270,313
|
|
20231218,133300,2768273560,7280,7280,7280,7270,674
|
|
20231218,133200,2763367940,7280,7280,7280,7270,269
|
|
20231218,133100,2761410720,7280,7270,7280,7270,147
|
|
20231218,133000,2760341960,7280,7260,7280,7260,1374
|
|
20231218,132900,2750355550,7270,7270,7270,7260,627
|
|
20231218,132800,2745801570,7270,7270,7270,7260,304
|
|
20231218,132700,2743592980,7260,7260,7270,7260,396
|
|
20231218,132600,2740717010,7270,7270,7270,7260,353
|
|
20231218,132500,2738153520,7260,7260,7270,7260,245
|
|
20231218,132400,2736373760,7260,7260,7270,7260,187
|
|
20231218,132300,2735016130,7270,7260,7270,7260,269
|
|
20231218,132200,2733063160,7270,7280,7290,7270,2466
|
|
20231218,132100,2715130230,7290,7280,7290,7280,718
|
|
20231218,132000,2709903180,7270,7270,7280,7270,151
|
|
20231218,131900,2708805390,7280,7270,7290,7270,116
|
|
20231218,131800,2707960880,7290,7290,7290,7270,231
|
|
20231218,131700,2706279170,7280,7260,7290,7260,3492
|
|
20231218,131600,2680867060,7270,7270,7270,7260,121
|
|
20231218,131500,2679988560,7260,7260,7260,7250,924
|
|
20231218,131400,2673281800,7260,7250,7260,7250,112
|
|
20231218,131300,2672469780,7260,7260,7260,7250,250
|
|
20231218,131200,2670655170,7250,7260,7260,7250,627
|
|
20231218,131100,2666104250,7270,7270,7270,7250,577
|
|
20231218,131000,2661912490,7250,7240,7250,7240,1834
|
|
20231218,130900,2648629060,7240,7230,7240,7230,349
|
|
20231218,130800,2646105260,7230,7230,7240,7230,224
|
|
20231218,130700,2644485650,7230,7240,7240,7230,308
|
|
20231218,130600,2642256500,7240,7230,7240,7230,408
|
|
20231218,130500,2639305080,7240,7230,7240,7230,325
|
|
20231218,130400,2636953570,7230,7240,7240,7230,419
|
|
20231218,130300,2633921070,7230,7230,7240,7230,678
|
|
20231218,130200,2629019120,7240,7230,7240,7230,159
|
|
20231218,130100,2627869440,7240,7230,7240,7230,198
|
|
20231218,130000,2626437870,7230,7240,7240,7230,151
|
|
20231218,125900,2625346110,7230,7230,7240,7230,382
|
|
20231218,125800,2622584230,7240,7240,7240,7240,307
|
|
20231218,125700,2620361550,7240,7240,7240,7230,228
|
|
20231218,125600,2618711930,7230,7220,7230,7220,1498
|
|
20231218,125500,2607882870,7230,7220,7230,7220,313
|
|
20231218,125400,2605622730,7230,7230,7230,7210,260
|
|
20231218,125300,2603746040,7220,7210,7220,7210,318
|
|
20231218,125200,2601450850,7210,7210,7230,7210,855
|
|
20231218,125100,2595281400,7210,7230,7230,7210,411
|
|
20231218,125000,2592316630,7220,7230,7230,7220,38
|
|
20231218,124900,2592042250,7210,7230,7230,7200,2033
|
|
20231218,124800,2577386220,7230,7230,7230,7200,311
|
|
20231218,124700,2575139580,7220,7220,7220,7210,2255
|
|
20231218,124600,2558877990,7220,7220,7220,7210,301
|
|
20231218,124500,2556705870,7220,7230,7230,7220,1012
|
|
20231218,124400,2549399190,7230,7220,7230,7220,47
|
|
20231218,124300,2549059750,7230,7200,7230,7190,1474
|
|
20231218,124200,2538436590,7210,7210,7210,7190,169
|
|
20231218,124100,2537220300,7200,7180,7200,7180,2491
|
|
20231218,124000,2519318850,7180,7190,7190,7180,169
|
|
20231218,123900,2518105240,7190,7190,7200,7190,554
|
|
20231218,123800,2514121970,7180,7190,7200,7180,1040
|
|
20231218,123700,2506654450,7200,7200,7210,7180,585
|
|
20231218,123600,2502445020,7200,7190,7200,7180,1527
|
|
20231218,123500,2491472240,7200,7190,7200,7180,2315
|
|
20231218,123400,2474828940,7190,7200,7210,7190,661
|
|
20231218,123300,2470068470,7210,7200,7210,7190,537
|
|
20231218,123200,2466201940,7200,7210,7220,7200,2519
|
|
20231218,123100,2448054900,7200,7200,7200,7190,605
|
|
20231218,123000,2443698970,7190,7200,7200,7180,1464
|
|
20231218,122900,2433180420,7200,7190,7210,7190,1217
|
|
20231218,122800,2424414950,7180,7190,7190,7180,3092
|
|
20231218,122700,2402184980,7190,7190,7190,7180,424
|
|
20231218,122600,2399137520,7190,7190,7200,7190,1092
|
|
20231218,122500,2391281120,7200,7200,7200,7190,944
|
|
20231218,122400,2384491510,7190,7190,7200,7190,327
|
|
20231218,122300,2382140210,7200,7200,7200,7200,935
|
|
20231218,122200,2375408210,7200,7190,7200,7180,2513
|
|
20231218,122100,2357349110,7200,7200,7200,7180,2391
|
|
20231218,122000,2340158860,7200,7200,7200,7190,246
|
|
20231218,121900,2338387720,7200,7200,7200,7190,1642
|
|
20231218,121800,2326566420,7200,7190,7200,7190,1195
|
|
20231218,121700,2317968100,7190,7180,7190,7180,591
|
|
20231218,121600,2313724640,7180,7170,7180,7170,1111
|
|
20231218,121500,2305757590,7180,7180,7180,7170,1872
|
|
20231218,121400,2292331730,7170,7170,7180,7160,702
|
|
20231218,121300,2287297350,7180,7160,7180,7150,6068
|
|
20231218,121200,2243822570,7170,7170,7180,7160,2317
|
|
20231218,121100,2227218010,7170,7180,7180,7170,708
|
|
20231218,121000,2222140610,7170,7170,7180,7160,3128
|
|
20231218,120900,2199724730,7170,7170,7180,7170,1933
|
|
20231218,120800,2185862960,7180,7170,7190,7170,3025
|
|
20231218,120700,2164171910,7180,7180,7190,7180,1649
|
|
20231218,120600,2152332080,7180,7190,7200,7170,5916
|
|
20231218,120500,2109818400,7200,7200,7200,7190,517
|
|
20231218,120400,2106096390,7200,7190,7200,7190,487
|
|
20231218,120300,2102592670,7200,7200,7200,7190,1053
|
|
20231218,120200,2095012940,7200,7210,7210,7200,955
|
|
20231218,120100,2088136430,7210,7200,7210,7200,762
|
|
20231218,120000,2082644970,7200,7200,7210,7200,541
|
|
20231218,115900,2078749460,7200,7210,7210,7200,2116
|
|
20231218,115800,2063514250,7200,7230,7230,7200,1036
|
|
20231218,115700,2056051520,7230,7210,7230,7200,1601
|
|
20231218,115600,2044507940,7210,7200,7210,7190,6016
|
|
20231218,115500,2001190390,7210,7220,7220,7200,8446
|
|
20231218,115400,1940285850,7240,7210,7240,7210,2381
|
|
20231218,115300,1923093110,7220,7220,7230,7220,521
|
|
20231218,115200,1919331480,7220,7240,7240,7210,2704
|
|
20231218,115100,1899796420,7240,7220,7240,7210,2349
|
|
20231218,115000,1882822160,7220,7230,7230,7210,715
|
|
20231218,114900,1877661350,7220,7240,7240,7220,1670
|
|
20231218,114800,1865597800,7240,7230,7240,7220,3235
|
|
20231218,114700,1842217000,7240,7230,7240,7220,2821
|
|
20231218,114600,1821832160,7230,7230,7230,7220,1810
|
|
20231218,114500,1808763260,7240,7230,7240,7220,660
|
|
20231218,114400,1803993040,7240,7230,7240,7220,1269
|
|
20231218,114300,1794818400,7230,7230,7240,7220,1041
|
|
20231218,114200,1787294580,7240,7240,7240,7220,5379
|
|
20231218,114100,1748419800,7240,7280,7280,7240,11232
|
|
20231218,114000,1666931050,7270,7280,7280,7260,4699
|
|
20231218,113900,1632788400,7270,7280,7280,7270,3027
|
|
20231218,113800,1610758980,7280,7290,7290,7280,341
|
|
20231218,113700,1608274180,7290,7290,7300,7280,1260
|
|
20231218,113600,1599087680,7300,7280,7300,7280,2847
|
|
20231218,113500,1578352660,7290,7300,7300,7280,2398
|
|
20231218,113400,1560871000,7290,7290,7300,7280,1647
|
|
20231218,113300,1548867900,7290,7320,7330,7290,13580
|
|
20231218,113200,1449686990,7320,7320,7330,7310,2986
|
|
20231218,113100,1427830510,7330,7320,7330,7320,425
|
|
20231218,113000,1424718220,7330,7340,7340,7330,2979
|
|
20231218,112900,1402881770,7340,7340,7340,7330,350
|
|
20231218,112800,1400314820,7340,7340,7340,7330,858
|
|
20231218,112700,1394018280,7340,7350,7350,7340,515
|
|
20231218,112600,1390236790,7350,7350,7350,7330,2018
|
|
20231218,112500,1375430160,7350,7360,7370,7350,1215
|
|
20231218,112400,1366494770,7360,7350,7360,7340,1229
|
|
20231218,112300,1357463580,7350,7330,7350,7330,821
|
|
20231218,112200,1351439060,7340,7340,7350,7330,870
|
|
20231218,112100,1345055930,7350,7340,7350,7340,1118
|
|
20231218,112000,1336849180,7340,7330,7340,7330,994
|
|
20231218,111900,1329561050,7320,7330,7340,7310,6847
|
|
20231218,111800,1279415780,7340,7360,7360,7330,5433
|
|
20231218,111700,1239499790,7360,7370,7370,7350,329
|
|
20231218,111600,1237078770,7370,7360,7370,7360,1378
|
|
20231218,111500,1226934980,7360,7360,7360,7350,403
|
|
20231218,111400,1223968910,7350,7360,7370,7350,278
|
|
20231218,111300,1221924220,7360,7360,7370,7350,574
|
|
20231218,111200,1217701040,7360,7370,7370,7350,310
|
|
20231218,111100,1215421660,7370,7360,7370,7350,2042
|
|
20231218,111000,1200400350,7370,7360,7380,7360,632
|
|
20231218,110900,1195748460,7360,7370,7380,7360,5809
|
|
20231218,110800,1152964400,7380,7390,7390,7380,4892
|
|
20231218,110700,1116861390,7390,7390,7390,7380,265
|
|
20231218,110600,1114904810,7390,7410,7410,7390,3409
|
|
20231218,110500,1089693610,7410,7410,7410,7400,145
|
|
20231218,110400,1088620360,7410,7400,7410,7390,408
|
|
20231218,110300,1085602240,7400,7420,7420,7400,1945
|
|
20231218,110200,1071204720,7410,7390,7410,7390,2191
|
|
20231218,110100,1054990240,7400,7400,7400,7390,905
|
|
20231218,110000,1048302210,7400,7400,7410,7400,1550
|
|
20231218,105900,1036832170,7410,7410,7410,7400,251
|
|
20231218,105800,1034973740,7410,7410,7410,7400,557
|
|
20231218,105700,1030850370,7410,7420,7420,7410,150
|
|
20231218,105600,1029738460,7420,7420,7420,7410,459
|
|
20231218,105500,1026333780,7420,7410,7420,7400,857
|
|
20231218,105400,1019980780,7420,7420,7420,7420,312
|
|
20231218,105300,1017665740,7420,7420,7420,7410,1286
|
|
20231218,105200,1008134880,7420,7400,7420,7400,742
|
|
20231218,105100,1002642770,7400,7400,7400,7390,497
|
|
20231218,105000,998966470,7400,7400,7400,7390,527
|
|
20231218,104900,995068150,7400,7400,7400,7390,324
|
|
20231218,104800,992671640,7400,7400,7400,7400,194
|
|
20231218,104700,991236040,7400,7410,7410,7400,2305
|
|
20231218,104600,974177350,7410,7400,7410,7390,3287
|
|
20231218,104500,949835820,7390,7400,7400,7390,312
|
|
20231218,104400,947527800,7410,7410,7410,7390,118
|
|
20231218,104300,946654950,7410,7400,7410,7390,254
|
|
20231218,104200,944775960,7420,7410,7420,7410,1131
|
|
20231218,104100,936388870,7410,7400,7410,7390,1590
|
|
20231218,104000,924616410,7400,7400,7410,7390,1671
|
|
20231218,103900,912250030,7410,7420,7420,7400,777
|
|
20231218,103800,906492690,7420,7420,7420,7400,197
|
|
20231218,103700,905033700,7420,7420,7420,7400,462
|
|
20231218,103600,901611330,7420,7420,7420,7410,131
|
|
20231218,103500,900640010,7420,7420,7420,7410,469
|
|
20231218,103400,897161130,7430,7410,7460,7410,5571
|
|
20231218,103300,855790230,7410,7390,7410,7390,348
|
|
20231218,103200,853215120,7390,7400,7400,7380,8669
|
|
20231218,103100,789073440,7400,7420,7420,7400,3256
|
|
20231218,103000,764949780,7410,7420,7420,7410,514
|
|
20231218,102900,761138780,7420,7420,7420,7410,1068
|
|
20231218,102800,753217070,7420,7420,7420,7410,763
|
|
20231218,102700,747555990,7420,7420,7430,7420,1362
|
|
20231218,102600,737449940,7420,7430,7430,7420,1082
|
|
20231218,102500,729413450,7430,7440,7450,7430,3249
|
|
20231218,102400,705261860,7440,7450,7460,7440,985
|
|
20231218,102300,697922090,7450,7450,7450,7450,1377
|
|
20231218,102200,687663440,7450,7450,7450,7450,976
|
|
20231218,102100,680392240,7450,7450,7460,7450,1110
|
|
20231218,102000,672114220,7450,7470,7470,7450,9815
|
|
20231218,101900,598912400,7480,7470,7480,7470,82
|
|
20231218,101800,598299810,7470,7470,7480,7470,4170
|
|
20231218,101700,567149240,7470,7480,7480,7470,535
|
|
20231218,101600,563147830,7480,7490,7490,7480,189
|
|
20231218,101500,561732600,7500,7500,7500,7500,14
|
|
20231218,101400,561627600,7500,7510,7520,7500,3777
|
|
20231218,101300,533296880,7520,7520,7520,7520,186
|
|
20231218,101200,531898160,7540,7540,7540,7540,5
|
|
20231218,101100,531860460,7520,7540,7540,7520,240
|
|
20231218,101000,530052860,7520,7520,7520,7520,0
|
|
20231218,100900,530052860,7520,7520,7520,7520,0
|
|
20231218,100800,530052860,7520,7520,7520,7520,1000
|
|
20231218,100700,522532860,7520,7530,7530,7520,275
|
|
20231218,100600,520464020,7530,7530,7530,7530,60
|
|
20231218,100500,520012220,7540,7530,7540,7530,7
|
|
20231218,100400,519959490,7550,7540,7560,7540,769
|
|
20231218,100300,514160060,7540,7550,7550,7540,561
|
|
20231218,100200,509929740,7550,7550,7550,7550,1150
|
|
20231218,100100,501247240,7560,7560,7560,7560,4
|
|
20231218,100000,501217000,7570,7570,7570,7560,275
|
|
20231218,095900,499135490,7570,7570,7570,7570,146
|
|
20231218,095800,498030270,7570,7510,7570,7510,11404
|
|
20231218,095700,411929750,7510,7510,7510,7500,1594
|
|
20231218,095600,399968990,7510,7510,7510,7510,0
|
|
20231218,095500,399968990,7510,7510,7510,7510,5
|
|
20231218,095400,399931440,7510,7510,7510,7510,3
|
|
20231218,095300,399908910,7510,7490,7510,7490,6
|
|
20231218,095200,399863950,7510,7510,7510,7510,0
|
|
20231218,095100,399863950,7510,7500,7510,7490,1185
|
|
20231218,095000,390985010,7500,7500,7500,7500,4
|
|
20231218,094900,390955010,7490,7480,7490,7480,951
|
|
20231218,094800,383833240,7470,7490,7490,7470,193
|
|
20231218,094700,382390160,7470,7500,7500,7470,214
|
|
20231218,094600,380790410,7500,7500,7510,7470,4083
|
|
20231218,094500,350239800,7500,7480,7500,7480,527
|
|
20231218,094400,346293280,7490,7490,7500,7490,194
|
|
20231218,094300,344840210,7490,7500,7500,7490,113
|
|
20231218,094200,343993830,7500,7480,7500,7480,819
|
|
20231218,094100,337866650,7500,7500,7500,7480,408
|
|
20231218,094000,334814670,7500,7510,7510,7480,496
|
|
20231218,093900,331102370,7510,7510,7510,7510,53
|
|
20231218,093800,330704340,7510,7510,7510,7510,0
|
|
20231218,093700,330704340,7510,7500,7510,7500,6
|
|
20231218,093600,330659330,7510,7510,7510,7490,74
|
|
20231218,093500,330103730,7490,7490,7510,7490,388
|
|
20231218,093400,327197570,7510,7510,7520,7480,5014
|
|
20231218,093300,289666420,7510,7530,7530,7510,502
|
|
20231218,093200,285891350,7530,7520,7530,7520,432
|
|
20231218,093100,282640490,7530,7530,7530,7530,0
|
|
20231218,093000,282640490,7530,7500,7560,7500,10308
|
|
20231218,092900,204890860,7510,7510,7510,7500,1379
|
|
20231218,092800,194534600,7520,7520,7530,7510,101
|
|
20231218,092700,193775500,7530,7520,7530,7510,361
|
|
20231218,092600,191060980,7510,7510,7530,7490,1699
|
|
20231218,092500,178312330,7530,7520,7530,7520,497
|
|
20231218,092400,174573610,7520,7490,7520,7490,1654
|
|
20231218,092300,162179270,7490,7490,7500,7480,788
|
|
20231218,092200,156281340,7490,7500,7500,7480,282
|
|
20231218,092100,154166470,7500,7480,7500,7480,555
|
|
20231218,092000,150011950,7480,7470,7480,7470,1414
|
|
20231218,091900,139440350,7470,7460,7480,7460,236
|
|
20231218,091800,137678650,7480,7480,7480,7470,19
|
|
20231218,091700,137536540,7460,7460,7460,7450,1219
|
|
20231218,091600,128442940,7450,7460,7460,7450,1422
|
|
20231218,091500,117848330,7460,7450,7460,7450,108
|
|
20231218,091400,117043150,7460,7450,7460,7450,376
|
|
20231218,091300,114241520,7460,7460,7460,7440,771
|
|
20231218,091200,108495920,7460,7460,7460,7450,2414
|
|
20231218,091100,90501010,7470,7470,7480,7460,2859
|
|
20231218,091000,69146560,7480,7490,7490,7470,445
|
|
20231218,090900,65819910,7490,7510,7510,7480,332
|
|
20231218,090800,63331560,7520,7510,7520,7510,1511
|
|
20231218,090700,51983810,7520,7520,7520,7510,1469
|
|
20231218,090600,40951490,7520,7500,7530,7500,397
|
|
20231218,090500,37968040,7510,7500,7520,7500,636
|
|
20231218,090400,33191100,7510,7480,7520,7480,212
|
|
20231218,090300,31600310,7490,7530,7530,7480,544
|
|
20231218,090200,27529460,7540,7540,7540,7540,6
|
|
20231218,090100,27484220,7540,7540,7550,7540,201
|
|
20231218,090000,25967980,7540,7470,7540,7470,3475
|