592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,184800,2714516510,7260,7260,7260,7260,0
|
|
20231219,184700,2714516510,7260,7260,7260,7260,0
|
|
20231219,184600,2714516510,7260,7260,7260,7260,0
|
|
20231219,184500,2714516510,7260,7260,7260,7260,0
|
|
20231219,184400,2714516510,7260,7260,7260,7260,0
|
|
20231219,184300,2714516510,7260,7260,7260,7260,0
|
|
20231219,184200,2714516510,7260,7260,7260,7260,0
|
|
20231219,184100,2714516510,7260,7260,7260,7260,0
|
|
20231219,184000,2714516510,7260,7260,7260,7260,0
|
|
20231219,183900,2714516510,7260,7260,7260,7260,0
|
|
20231219,183800,2714516510,7260,7260,7260,7260,0
|
|
20231219,183700,2714516510,7260,7260,7260,7260,0
|
|
20231219,183600,2714516510,7260,7260,7260,7260,0
|
|
20231219,183500,2714516510,7260,7260,7260,7260,0
|
|
20231219,183400,2714516510,7260,7260,7260,7260,0
|
|
20231219,183300,2714516510,7260,7260,7260,7260,0
|
|
20231219,183200,2714516510,7260,7260,7260,7260,0
|
|
20231219,183100,2714516510,7260,7260,7260,7260,0
|
|
20231219,183000,2714516510,7260,7260,7260,7260,0
|
|
20231219,182900,2714516510,7260,7260,7260,7260,0
|
|
20231219,182800,2714516510,7260,7260,7260,7260,0
|
|
20231219,182700,2714516510,7260,7260,7260,7260,0
|
|
20231219,182600,2714516510,7260,7260,7260,7260,0
|
|
20231219,182500,2714516510,7260,7260,7260,7260,0
|
|
20231219,182400,2714516510,7260,7260,7260,7260,0
|
|
20231219,182300,2714516510,7260,7260,7260,7260,0
|
|
20231219,182200,2714516510,7260,7260,7260,7260,0
|
|
20231219,182100,2714516510,7260,7260,7260,7260,0
|
|
20231219,182000,2714516510,7260,7260,7260,7260,0
|
|
20231219,181900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,181800,2714516510,7260,7260,7260,7260,0
|
|
20231219,181700,2714516510,7260,7260,7260,7260,0
|
|
20231219,181600,2714516510,7260,7260,7260,7260,0
|
|
20231219,181500,2714516510,7260,7260,7260,7260,0
|
|
20231219,181400,2714516510,7260,7260,7260,7260,0
|
|
20231219,181300,2714516510,7260,7260,7260,7260,0
|
|
20231219,181200,2714516510,7260,7260,7260,7260,0
|
|
20231219,181100,2714516510,7260,7260,7260,7260,0
|
|
20231219,181000,2714516510,7260,7260,7260,7260,0
|
|
20231219,180900,2714516510,7260,7260,7260,7260,0
|
|
20231219,180800,2714516510,7260,7260,7260,7260,0
|
|
20231219,180700,2714516510,7260,7260,7260,7260,0
|
|
20231219,180600,2714516510,7260,7260,7260,7260,0
|
|
20231219,180500,2714516510,7260,7260,7260,7260,0
|
|
20231219,180400,2714516510,7260,7260,7260,7260,0
|
|
20231219,180300,2714516510,7260,7260,7260,7260,0
|
|
20231219,180200,2714516510,7260,7260,7260,7260,0
|
|
20231219,180100,2714516510,7260,7260,7260,7260,0
|
|
20231219,180000,2714516510,7260,7260,7260,7260,0
|
|
20231219,175900,2714516510,7260,7260,7260,7260,0
|
|
20231219,175800,2714516510,7260,7260,7260,7260,0
|
|
20231219,175700,2714516510,7260,7260,7260,7260,0
|
|
20231219,175600,2714516510,7260,7260,7260,7260,0
|
|
20231219,175500,2714516510,7260,7260,7260,7260,0
|
|
20231219,175400,2714516510,7260,7260,7260,7260,0
|
|
20231219,175300,2714516510,7260,7260,7260,7260,0
|
|
20231219,175200,2714516510,7260,7260,7260,7260,0
|
|
20231219,175100,2714516510,7260,7260,7260,7260,0
|
|
20231219,175000,2714516510,7260,7260,7260,7260,0
|
|
20231219,174900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,174800,2714516510,7260,7260,7260,7260,0
|
|
20231219,174700,2714516510,7260,7260,7260,7260,0
|
|
20231219,174600,2714516510,7260,7260,7260,7260,0
|
|
20231219,174500,2714516510,7260,7260,7260,7260,0
|
|
20231219,174400,2714516510,7260,7260,7260,7260,0
|
|
20231219,174300,2714516510,7260,7260,7260,7260,0
|
|
20231219,174200,2714516510,7260,7260,7260,7260,0
|
|
20231219,174100,2714516510,7260,7260,7260,7260,0
|
|
20231219,174000,2714516510,7260,7260,7260,7260,0
|
|
20231219,173900,2714516510,7260,7260,7260,7260,0
|
|
20231219,173800,2714516510,7260,7260,7260,7260,0
|
|
20231219,173700,2714516510,7260,7260,7260,7260,0
|
|
20231219,173600,2714516510,7260,7260,7260,7260,0
|
|
20231219,173500,2714516510,7260,7260,7260,7260,0
|
|
20231219,173400,2714516510,7260,7260,7260,7260,0
|
|
20231219,173300,2714516510,7260,7260,7260,7260,0
|
|
20231219,173200,2714516510,7260,7260,7260,7260,0
|
|
20231219,173100,2714516510,7260,7260,7260,7260,0
|
|
20231219,173000,2714516510,7260,7260,7260,7260,0
|
|
20231219,172900,2714516510,7260,7260,7260,7260,0
|
|
20231219,172800,2714516510,7260,7260,7260,7260,0
|
|
20231219,172700,2714516510,7260,7260,7260,7260,0
|
|
20231219,172600,2714516510,7260,7260,7260,7260,0
|
|
20231219,172500,2714516510,7260,7260,7260,7260,0
|
|
20231219,172400,2714516510,7260,7260,7260,7260,0
|
|
20231219,172300,2714516510,7260,7260,7260,7260,0
|
|
20231219,172200,2714516510,7260,7260,7260,7260,0
|
|
20231219,172100,2714516510,7260,7260,7260,7260,0
|
|
20231219,172000,2714516510,7260,7260,7260,7260,0
|
|
20231219,171900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,171800,2714516510,7260,7260,7260,7260,0
|
|
20231219,171700,2714516510,7260,7260,7260,7260,0
|
|
20231219,171600,2714516510,7260,7260,7260,7260,0
|
|
20231219,171500,2714516510,7260,7260,7260,7260,0
|
|
20231219,171400,2714516510,7260,7260,7260,7260,0
|
|
20231219,171300,2714516510,7260,7260,7260,7260,0
|
|
20231219,171200,2714516510,7260,7260,7260,7260,0
|
|
20231219,171100,2714516510,7260,7260,7260,7260,0
|
|
20231219,171000,2714516510,7260,7260,7260,7260,0
|
|
20231219,170900,2714516510,7260,7260,7260,7260,0
|
|
20231219,170800,2714516510,7260,7260,7260,7260,0
|
|
20231219,170700,2714516510,7260,7260,7260,7260,0
|
|
20231219,170600,2714516510,7260,7260,7260,7260,0
|
|
20231219,170500,2714516510,7260,7260,7260,7260,0
|
|
20231219,170400,2714516510,7260,7260,7260,7260,0
|
|
20231219,170300,2714516510,7260,7260,7260,7260,0
|
|
20231219,170200,2714516510,7260,7260,7260,7260,0
|
|
20231219,170100,2714516510,7260,7260,7260,7260,0
|
|
20231219,170000,2714516510,7260,7260,7260,7260,0
|
|
20231219,165900,2714516510,7260,7260,7260,7260,0
|
|
20231219,165800,2714516510,7260,7260,7260,7260,0
|
|
20231219,165700,2714516510,7260,7260,7260,7260,0
|
|
20231219,165600,2714516510,7260,7260,7260,7260,0
|
|
20231219,165500,2714516510,7260,7260,7260,7260,0
|
|
20231219,165400,2714516510,7260,7260,7260,7260,0
|
|
20231219,165300,2714516510,7260,7260,7260,7260,0
|
|
20231219,165200,2714516510,7260,7260,7260,7260,0
|
|
20231219,165100,2714516510,7260,7260,7260,7260,0
|
|
20231219,165000,2714516510,7260,7260,7260,7260,0
|
|
20231219,164900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,164800,2714516510,7260,7260,7260,7260,0
|
|
20231219,164700,2714516510,7260,7260,7260,7260,0
|
|
20231219,164600,2714516510,7260,7260,7260,7260,0
|
|
20231219,164500,2714516510,7260,7260,7260,7260,0
|
|
20231219,164400,2714516510,7260,7260,7260,7260,0
|
|
20231219,164300,2714516510,7260,7260,7260,7260,0
|
|
20231219,164200,2714516510,7260,7260,7260,7260,0
|
|
20231219,164100,2714516510,7260,7260,7260,7260,0
|
|
20231219,164000,2714516510,7260,7260,7260,7260,0
|
|
20231219,163900,2714516510,7260,7260,7260,7260,0
|
|
20231219,163800,2714516510,7260,7260,7260,7260,0
|
|
20231219,163700,2714516510,7260,7260,7260,7260,0
|
|
20231219,163600,2714516510,7260,7260,7260,7260,0
|
|
20231219,163500,2714516510,7260,7260,7260,7260,0
|
|
20231219,163400,2714516510,7260,7260,7260,7260,0
|
|
20231219,163300,2714516510,7260,7260,7260,7260,0
|
|
20231219,163200,2714516510,7260,7260,7260,7260,0
|
|
20231219,163100,2714516510,7260,7260,7260,7260,0
|
|
20231219,163000,2714516510,7260,7260,7260,7260,0
|
|
20231219,162900,2714516510,7260,7260,7260,7260,0
|
|
20231219,162800,2714516510,7260,7260,7260,7260,0
|
|
20231219,162700,2714516510,7260,7260,7260,7260,0
|
|
20231219,162600,2714516510,7260,7260,7260,7260,0
|
|
20231219,162500,2714516510,7260,7260,7260,7260,0
|
|
20231219,162400,2714516510,7260,7260,7260,7260,0
|
|
20231219,162300,2714516510,7260,7260,7260,7260,0
|
|
20231219,162200,2714516510,7260,7260,7260,7260,0
|
|
20231219,162100,2714516510,7260,7260,7260,7260,0
|
|
20231219,162000,2714516510,7260,7260,7260,7260,0
|
|
20231219,161900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,161800,2714516510,7260,7260,7260,7260,0
|
|
20231219,161700,2714516510,7260,7260,7260,7260,0
|
|
20231219,161600,2714516510,7260,7260,7260,7260,0
|
|
20231219,161500,2714516510,7260,7260,7260,7260,0
|
|
20231219,161400,2714516510,7260,7260,7260,7260,0
|
|
20231219,161300,2714516510,7260,7260,7260,7260,0
|
|
20231219,161200,2714516510,7260,7260,7260,7260,0
|
|
20231219,161100,2714516510,7260,7260,7260,7260,0
|
|
20231219,161000,2714516510,7260,7260,7260,7260,0
|
|
20231219,160900,2714516510,7260,7260,7260,7260,0
|
|
20231219,160800,2714516510,7260,7260,7260,7260,0
|
|
20231219,160700,2714516510,7260,7260,7260,7260,0
|
|
20231219,160600,2714516510,7260,7260,7260,7260,0
|
|
20231219,160500,2714516510,7260,7260,7260,7260,0
|
|
20231219,160400,2714516510,7260,7260,7260,7260,0
|
|
20231219,160300,2714516510,7260,7260,7260,7260,0
|
|
20231219,160200,2714516510,7260,7260,7260,7260,0
|
|
20231219,160100,2714516510,7260,7260,7260,7260,0
|
|
20231219,160000,2714516510,7260,7260,7260,7260,0
|
|
20231219,155900,2714516510,7260,7260,7260,7260,0
|
|
20231219,155800,2714516510,7260,7260,7260,7260,0
|
|
20231219,155700,2714516510,7260,7260,7260,7260,0
|
|
20231219,155600,2714516510,7260,7260,7260,7260,0
|
|
20231219,155500,2714516510,7260,7260,7260,7260,0
|
|
20231219,155400,2714516510,7260,7260,7260,7260,0
|
|
20231219,155300,2714516510,7260,7260,7260,7260,0
|
|
20231219,155200,2714516510,7260,7260,7260,7260,0
|
|
20231219,155100,2714516510,7260,7260,7260,7260,0
|
|
20231219,155000,2714516510,7260,7260,7260,7260,0
|
|
20231219,154900,2714516510,7260,7260,7260,7260,13733
|
|
20231219,154800,2714516510,7260,7260,7260,7260,0
|
|
20231219,154700,2714516510,7260,7260,7260,7260,0
|
|
20231219,154600,2714516510,7260,7260,7260,7260,0
|
|
20231219,154500,2714516510,7260,7260,7260,7260,0
|
|
20231219,154400,2714516510,7260,7260,7260,7260,0
|
|
20231219,154300,2714516510,7260,7260,7260,7260,0
|
|
20231219,154200,2714516510,7260,7260,7260,7260,0
|
|
20231219,154100,2714516510,7260,7260,7260,7260,0
|
|
20231219,154000,2714516510,7260,7260,7260,7260,0
|
|
20231219,153900,2714516510,7260,7260,7260,7260,0
|
|
20231219,153800,2714516510,7260,7260,7260,7260,0
|
|
20231219,153700,2714516510,7260,7260,7260,7260,0
|
|
20231219,153600,2714516510,7260,7260,7260,7260,0
|
|
20231219,153500,2714516510,7260,7260,7260,7260,0
|
|
20231219,153400,2714516510,7260,7260,7260,7260,0
|
|
20231219,153300,2714516510,7260,7260,7260,7260,0
|
|
20231219,153200,2714516510,7260,7260,7260,7260,0
|
|
20231219,153100,2714516510,7260,7260,7260,7260,0
|
|
20231219,153000,2714516510,7260,7260,7260,7260,13733
|
|
20231219,152900,2614814930,7310,7310,7310,7310,0
|
|
20231219,152800,2614814930,7310,7310,7310,7310,0
|
|
20231219,152700,2614814930,7310,7310,7310,7310,0
|
|
20231219,152600,2614814930,7310,7310,7310,7310,0
|
|
20231219,152500,2614814930,7310,7310,7310,7310,0
|
|
20231219,152400,2614814930,7310,7310,7310,7310,0
|
|
20231219,152300,2614814930,7310,7310,7310,7310,0
|
|
20231219,152200,2614814930,7310,7310,7310,7310,0
|
|
20231219,152100,2614814930,7310,7310,7310,7310,0
|
|
20231219,152000,2614814930,7310,7310,7310,7310,0
|
|
20231219,151900,2614814930,7310,7310,7310,7290,245
|
|
20231219,151800,2613024920,7290,7290,7310,7290,410
|
|
20231219,151700,2610033670,7300,7300,7300,7300,1
|
|
20231219,151600,2610026370,7290,7290,7290,7290,250
|
|
20231219,151500,2608203870,7270,7280,7290,7270,2653
|
|
20231219,151400,2588891100,7280,7280,7280,7280,155
|
|
20231219,151300,2587762700,7280,7290,7290,7280,431
|
|
20231219,151200,2584624100,7280,7300,7300,7280,1405
|
|
20231219,151100,2574370220,7300,7300,7300,7300,223
|
|
20231219,151000,2572742320,7300,7310,7310,7300,466
|
|
20231219,150900,2569338150,7300,7300,7300,7300,548
|
|
20231219,150800,2565337750,7300,7310,7310,7300,176
|
|
20231219,150700,2564052680,7300,7290,7300,7290,1272
|
|
20231219,150600,2554769410,7300,7290,7300,7290,106
|
|
20231219,150500,2553996650,7300,7280,7300,7280,2880
|
|
20231219,150400,2533014650,7280,7290,7290,7280,473
|
|
20231219,150300,2529566710,7290,7290,7290,7290,3096
|
|
20231219,150200,2506996870,7300,7290,7300,7290,2071
|
|
20231219,150100,2491880910,7290,7290,7290,7290,255
|
|
20231219,150000,2490021960,7290,7290,7300,7290,377
|
|
20231219,145900,2487273620,7290,7290,7290,7290,1278
|
|
20231219,145800,2477957000,7290,7290,7300,7290,1276
|
|
20231219,145700,2468644250,7300,7290,7300,7290,130
|
|
20231219,145600,2467696540,7290,7290,7290,7290,128
|
|
20231219,145500,2466763420,7300,7300,7300,7290,596
|
|
20231219,145400,2462413920,7290,7270,7290,7270,3523
|
|
20231219,145300,2436762840,7270,7270,7270,7270,30
|
|
20231219,145200,2436544740,7270,7280,7280,7270,2759
|
|
20231219,145100,2416470570,7280,7280,7280,7280,260
|
|
20231219,145000,2414577770,7280,7280,7280,7280,236
|
|
20231219,144900,2412859690,7280,7280,7290,7280,673
|
|
20231219,144800,2407956110,7280,7290,7290,7280,296
|
|
20231219,144700,2405800060,7280,7280,7280,7280,263
|
|
20231219,144600,2403885420,7280,7280,7280,7280,1498
|
|
20231219,144500,2392979980,7290,7280,7290,7280,129
|
|
20231219,144400,2392040850,7290,7280,7290,7280,26
|
|
20231219,144300,2391851470,7290,7280,7290,7280,1292
|
|
20231219,144200,2382436680,7280,7280,7280,7280,153
|
|
20231219,144100,2381322840,7280,7270,7280,7270,1513
|
|
20231219,144000,2370309740,7270,7270,7270,7270,311
|
|
20231219,143900,2368048770,7270,7270,7270,7260,1637
|
|
20231219,143800,2356147830,7260,7260,7260,7260,537
|
|
20231219,143700,2352249210,7260,7260,7270,7260,416
|
|
20231219,143600,2349229030,7260,7260,7260,7260,105
|
|
20231219,143500,2348466730,7260,7250,7260,7250,1934
|
|
20231219,143400,2334427180,7250,7250,7250,7250,232
|
|
20231219,143300,2332745180,7260,7250,7260,7250,205
|
|
20231219,143200,2331257930,7260,7260,7260,7260,446
|
|
20231219,143100,2328019970,7250,7260,7260,7250,995
|
|
20231219,143000,2320797310,7260,7260,7260,7260,264
|
|
20231219,142900,2318880670,7260,7260,7260,7260,129
|
|
20231219,142800,2317944130,7260,7260,7260,7260,210
|
|
20231219,142700,2316419530,7260,7260,7260,7260,1733
|
|
20231219,142600,2303837950,7250,7250,7250,7250,233
|
|
20231219,142500,2302148700,7250,7260,7260,7250,204
|
|
20231219,142400,2300668700,7250,7250,7250,7250,129
|
|
20231219,142300,2299733450,7260,7260,7260,7260,8
|
|
20231219,142200,2299675370,7260,7260,7260,7260,5
|
|
20231219,142100,2299639070,7260,7250,7260,7250,1198
|
|
20231219,142000,2290949610,7250,7250,7250,7250,250
|
|
20231219,141900,2289137110,7250,7260,7260,7250,141
|
|
20231219,141800,2288114730,7260,7250,7260,7250,1485
|
|
20231219,141700,2277341340,7250,7250,7250,7250,130
|
|
20231219,141600,2276398840,7260,7250,7260,7250,415
|
|
20231219,141500,2273389090,7250,7260,7260,7250,988
|
|
20231219,141400,2266218210,7260,7260,7260,7260,431
|
|
20231219,141300,2263089150,7250,7250,7260,7250,944
|
|
20231219,141200,2256240790,7250,7250,7250,7250,365
|
|
20231219,141100,2253594540,7250,7250,7250,7250,1610
|
|
20231219,141000,2241922040,7250,7250,7250,7250,525
|
|
20231219,140900,2238115790,7260,7250,7260,7240,258
|
|
20231219,140800,2236246280,7250,7240,7250,7240,710
|
|
20231219,140700,2231099820,7250,7240,7250,7240,233
|
|
20231219,140600,2229411620,7250,7250,7250,7250,264
|
|
20231219,140500,2227497620,7250,7250,7260,7250,827
|
|
20231219,140400,2221500660,7240,7250,7250,7240,416
|
|
20231219,140300,2218485700,7250,7250,7250,7250,641
|
|
20231219,140200,2213838450,7240,7250,7250,7240,125
|
|
20231219,140100,2212933200,7250,7250,7250,7250,692
|
|
20231219,140000,2207916200,7260,7250,7260,7250,607
|
|
20231219,135900,2203512920,7250,7250,7250,7250,216
|
|
20231219,135800,2201946920,7250,7250,7260,7240,585
|
|
20231219,135700,2197706600,7250,7250,7260,7250,735
|
|
20231219,135600,2192377600,7250,7250,7260,7250,928
|
|
20231219,135500,2185644990,7260,7260,7260,7260,419
|
|
20231219,135400,2182603050,7260,7260,7260,7260,184
|
|
20231219,135300,2181267210,7260,7260,7260,7260,1817
|
|
20231219,135200,2168075790,7270,7270,7270,7270,250
|
|
20231219,135100,2166258290,7270,7260,7270,7260,465
|
|
20231219,135000,2162880870,7260,7250,7260,7250,1388
|
|
20231219,134900,2152812850,7250,7250,7250,7250,480
|
|
20231219,134800,2149332850,7250,7250,7250,7250,234
|
|
20231219,134700,2147636350,7250,7260,7260,7250,114
|
|
20231219,134600,2146809750,7250,7250,7250,7250,334
|
|
20231219,134500,2144388250,7250,7250,7250,7250,1799
|
|
20231219,134400,2131345500,7250,7250,7250,7250,583
|
|
20231219,134300,2127118750,7250,7250,7250,7250,233
|
|
20231219,134200,2125429500,7250,7250,7250,7250,301
|
|
20231219,134100,2123247250,7250,7250,7250,7250,0
|
|
20231219,134000,2123247250,7250,7250,7250,7250,2341
|
|
20231219,133900,2106275000,7250,7250,7250,7250,0
|
|
20231219,133800,2106275000,7250,7260,7260,7250,1135
|
|
20231219,133700,2098035940,7250,7250,7260,7250,1017
|
|
20231219,133600,2090654130,7250,7260,7260,7250,579
|
|
20231219,133500,2086451640,7260,7260,7260,7260,513
|
|
20231219,133400,2082727260,7260,7270,7270,7260,1129
|
|
20231219,133300,2074527710,7270,7270,7270,7270,351
|
|
20231219,133200,2071975940,7270,7270,7270,7260,534
|
|
20231219,133100,2068095040,7270,7280,7280,7270,443
|
|
20231219,133000,2064874010,7280,7270,7280,7270,805
|
|
20231219,132900,2059018300,7260,7250,7260,7250,2617
|
|
20231219,132800,2040021610,7250,7250,7260,7250,316
|
|
20231219,132700,2037729830,7260,7250,7260,7250,8
|
|
20231219,132600,2037671800,7260,7250,7260,7250,537
|
|
20231219,132500,2033778540,7260,7250,7260,7250,107
|
|
20231219,132400,2033002770,7250,7260,7260,7250,1268
|
|
20231219,132300,2023799210,7250,7250,7250,7250,128
|
|
20231219,132200,2022871210,7250,7250,7250,7250,0
|
|
20231219,132100,2022871210,7250,7260,7260,7250,651
|
|
20231219,132000,2018146230,7260,7260,7260,7260,257
|
|
20231219,131900,2016280410,7260,7260,7260,7250,1520
|
|
20231219,131800,2005250210,7250,7250,7250,7250,0
|
|
20231219,131700,2005250210,7250,7240,7250,7240,1612
|
|
20231219,131600,1993564490,7240,7240,7240,7240,159
|
|
20231219,131500,1992413330,7240,7240,7240,7240,128
|
|
20231219,131400,1991486610,7250,7250,7250,7250,137
|
|
20231219,131300,1990493360,7240,7240,7240,7240,129
|
|
20231219,131200,1989559400,7240,7240,7250,7240,2564
|
|
20231219,131100,1970993700,7230,7240,7240,7230,898
|
|
20231219,131000,1964493220,7240,7240,7250,7240,370
|
|
20231219,130900,1961814120,7240,7240,7240,7240,333
|
|
20231219,130800,1959403200,7240,7240,7240,7240,105
|
|
20231219,130700,1958643000,7240,7240,7240,7240,283
|
|
20231219,130600,1956594080,7240,7240,7240,7240,105
|
|
20231219,130500,1955833880,7240,7250,7250,7240,240
|
|
20231219,130400,1954096220,7250,7250,7250,7250,267
|
|
20231219,130300,1952160470,7250,7250,7250,7250,19
|
|
20231219,130200,1952022720,7240,7250,7250,7240,578
|
|
20231219,130100,1947836550,7250,7250,7250,7250,162
|
|
20231219,130000,1946662050,7240,7250,7250,7240,1045
|
|
20231219,125900,1939094880,7240,7230,7240,7230,2054
|
|
20231219,125800,1924225240,7230,7240,7240,7230,108
|
|
20231219,125700,1923444210,7240,7240,7240,7240,5
|
|
20231219,125600,1923408010,7240,7240,7240,7240,69
|
|
20231219,125500,1922908450,7230,7250,7250,7230,1532
|
|
20231219,125400,1911813540,7250,7240,7250,7240,531
|
|
20231219,125300,1907968090,7240,7250,7250,7240,400
|
|
20231219,125200,1905071090,7250,7260,7260,7250,298
|
|
20231219,125100,1902910580,7260,7230,7260,7230,1462
|
|
20231219,125000,1892324650,7230,7230,7230,7230,131
|
|
20231219,124900,1891377520,7230,7230,7230,7230,105
|
|
20231219,124800,1890618370,7230,7230,7230,7230,900
|
|
20231219,124700,1884111370,7230,7230,7230,7230,57
|
|
20231219,124600,1883699260,7230,7240,7240,7230,115
|
|
20231219,124500,1882867280,7240,7240,7240,7240,198
|
|
20231219,124400,1881433760,7240,7220,7270,7220,1348
|
|
20231219,124300,1871700900,7220,7210,7220,7210,142
|
|
20231219,124200,1870676710,7210,7210,7210,7210,338
|
|
20231219,124100,1868239730,7210,7210,7210,7210,506
|
|
20231219,124000,1864591470,7210,7240,7240,7210,550
|
|
20231219,123900,1860624110,7240,7210,7240,7210,1809
|
|
20231219,123800,1847578760,7200,7200,7210,7200,434
|
|
20231219,123700,1844451060,7200,7200,7200,7200,581
|
|
20231219,123600,1840267860,7200,7210,7210,7200,113
|
|
20231219,123500,1839454210,7210,7230,7230,7200,3554
|
|
20231219,123400,1813844280,7220,7220,7220,7220,0
|
|
20231219,123300,1813844280,7220,7220,7220,7220,907
|
|
20231219,123200,1807295740,7220,7240,7240,7220,116
|
|
20231219,123100,1806458200,7240,7210,7240,7210,1882
|
|
20231219,123000,1792885440,7200,7200,7200,7190,4286
|
|
20231219,122900,1762027560,7200,7200,7200,7200,196
|
|
20231219,122800,1760616360,7210,7210,7210,7210,106
|
|
20231219,122700,1759852100,7210,7200,7210,7200,479
|
|
20231219,122600,1756401790,7210,7210,7210,7210,1938
|
|
20231219,122500,1742428810,7210,7220,7220,7210,1480
|
|
20231219,122400,1731744250,7220,7220,7220,7210,902
|
|
20231219,122300,1725232860,7220,7220,7220,7210,1378
|
|
20231219,122200,1715283710,7210,7220,7220,7210,1115
|
|
20231219,122100,1707240530,7220,7220,7220,7220,374
|
|
20231219,122000,1704540250,7220,7230,7230,7220,344
|
|
20231219,121900,1702053700,7240,7220,7240,7210,5867
|
|
20231219,121800,1659686210,7230,7240,7240,7230,2032
|
|
20231219,121700,1644990850,7230,7230,7230,7230,161
|
|
20231219,121600,1643826820,7230,7230,7230,7230,45
|
|
20231219,121500,1643501470,7230,7240,7240,7230,132
|
|
20231219,121400,1642546830,7240,7240,7240,7230,305
|
|
20231219,121300,1640339680,7230,7240,7240,7230,908
|
|
20231219,121200,1633770880,7240,7240,7240,7240,918
|
|
20231219,121100,1627124560,7240,7240,7240,7240,0
|
|
20231219,121000,1627124560,7240,7240,7240,7240,104
|
|
20231219,120900,1626371600,7240,7240,7240,7240,105
|
|
20231219,120800,1625611400,7240,7250,7250,7240,362
|
|
20231219,120700,1622988510,7250,7250,7250,7240,273
|
|
20231219,120600,1621010380,7250,7240,7250,7240,1284
|
|
20231219,120500,1611708600,7240,7240,7240,7240,0
|
|
20231219,120400,1611708600,7240,7250,7250,7240,230
|
|
20231219,120300,1610042410,7240,7240,7250,7240,276
|
|
20231219,120200,1608044150,7240,7240,7240,7240,3350
|
|
20231219,120100,1583790150,7240,7250,7250,7240,6858
|
|
20231219,120000,1534074690,7250,7250,7260,7250,310
|
|
20231219,115900,1531827080,7250,7260,7260,7250,266
|
|
20231219,115800,1529898260,7260,7260,7260,7260,98
|
|
20231219,115700,1529186780,7260,7260,7260,7260,131
|
|
20231219,115600,1528235720,7260,7260,7260,7260,105
|
|
20231219,115500,1527473420,7260,7260,7260,7260,538
|
|
20231219,115400,1523567540,7260,7260,7260,7260,1683
|
|
20231219,115300,1511348960,7250,7270,7270,7250,7175
|
|
20231219,115200,1459226300,7270,7280,7280,7270,469
|
|
20231219,115100,1455816390,7280,7290,7290,7270,3435
|
|
20231219,115000,1430808490,7290,7290,7290,7290,162
|
|
20231219,114900,1429627510,7290,7290,7290,7280,1287
|
|
20231219,114800,1420246330,7290,7290,7290,7290,595
|
|
20231219,114700,1415908780,7290,7290,7290,7290,37
|
|
20231219,114600,1415639050,7290,7290,7290,7290,41
|
|
20231219,114500,1415340160,7290,7290,7290,7290,704
|
|
20231219,114400,1410208000,7290,7290,7290,7290,64
|
|
20231219,114300,1409741440,7290,7290,7290,7290,621
|
|
20231219,114200,1405214350,7290,7280,7300,7280,3817
|
|
20231219,114100,1377414530,7280,7280,7280,7270,125
|
|
20231219,114000,1376505580,7280,7280,7280,7270,1209
|
|
20231219,113900,1367705100,7280,7270,7280,7270,106
|
|
20231219,113800,1366934470,7280,7270,7280,7270,105
|
|
20231219,113700,1366171110,7270,7270,7280,7270,84
|
|
20231219,113600,1365560010,7270,7270,7280,7270,109
|
|
20231219,113500,1364767550,7270,7280,7280,7260,1608
|
|
20231219,113400,1353076900,7280,7280,7280,7270,549
|
|
20231219,113300,1349081230,7270,7280,7280,7270,294
|
|
20231219,113200,1346943550,7280,7280,7280,7270,1365
|
|
20231219,113100,1337013310,7280,7280,7280,7280,50
|
|
20231219,113000,1336649310,7280,7280,7280,7270,1850
|
|
20231219,112900,1323183920,7280,7290,7290,7280,637
|
|
20231219,112800,1318542360,7290,7290,7290,7280,707
|
|
20231219,112700,1313389650,7290,7280,7290,7280,111
|
|
20231219,112600,1312581510,7280,7290,7290,7280,6
|
|
20231219,112500,1312537780,7280,7290,7290,7280,224
|
|
20231219,112400,1310905860,7280,7290,7290,7280,355
|
|
20231219,112300,1308321130,7290,7300,7300,7290,408
|
|
20231219,112200,1305346780,7290,7300,7300,7290,488
|
|
20231219,112100,1301786890,7300,7300,7300,7300,200
|
|
20231219,112000,1300326890,7300,7310,7310,7300,132
|
|
20231219,111900,1299363280,7300,7300,7310,7300,210
|
|
20231219,111800,1297830080,7300,7300,7300,7290,1609
|
|
20231219,111700,1286086530,7300,7300,7300,7300,1574
|
|
20231219,111600,1274596330,7300,7310,7310,7300,1182
|
|
20231219,111500,1265966960,7310,7310,7310,7310,612
|
|
20231219,111400,1261493240,7310,7320,7320,7310,202
|
|
20231219,111300,1260014930,7320,7320,7330,7320,1428
|
|
20231219,111200,1249561110,7320,7330,7330,7320,169
|
|
20231219,111100,1248323650,7330,7330,7330,7330,0
|
|
20231219,111000,1248323650,7330,7330,7330,7320,261
|
|
20231219,110900,1246410620,7330,7330,7330,7330,4
|
|
20231219,110800,1246381300,7340,7340,7340,7340,71
|
|
20231219,110700,1245860160,7330,7350,7350,7330,3126
|
|
20231219,110600,1222908540,7360,7360,7360,7360,499
|
|
20231219,110500,1219235900,7360,7360,7360,7360,102
|
|
20231219,110400,1218485180,7360,7360,7370,7360,340
|
|
20231219,110300,1215981810,7360,7360,7360,7350,798
|
|
20231219,110200,1210110760,7360,7360,7360,7360,309
|
|
20231219,110100,1207836520,7360,7360,7360,7360,10
|
|
20231219,110000,1207762920,7360,7360,7360,7360,622
|
|
20231219,105900,1203185000,7370,7360,7370,7360,301
|
|
20231219,105800,1200966670,7370,7370,7370,7370,308
|
|
20231219,105700,1198696710,7370,7370,7370,7370,184
|
|
20231219,105600,1197340630,7370,7330,7370,7330,3103
|
|
20231219,105500,1174511220,7350,7330,7350,7330,69
|
|
20231219,105400,1174004090,7350,7350,7350,7350,1
|
|
20231219,105300,1173996740,7330,7330,7330,7330,0
|
|
20231219,105200,1173996740,7330,7330,7330,7320,1497
|
|
20231219,105100,1163026030,7330,7350,7350,7330,648
|
|
20231219,105000,1158264790,7350,7370,7370,7350,1478
|
|
20231219,104900,1147384240,7360,7360,7360,7360,969
|
|
20231219,104800,1140252400,7360,7360,7360,7360,149
|
|
20231219,104700,1139155760,7360,7360,7360,7360,90
|
|
20231219,104600,1138493360,7370,7360,7370,7360,403
|
|
20231219,104500,1135527260,7360,7360,7360,7360,226
|
|
20231219,104400,1133863900,7360,7360,7360,7350,101
|
|
20231219,104300,1133121040,7350,7360,7360,7350,162
|
|
20231219,104200,1131929230,7360,7350,7370,7350,1637
|
|
20231219,104100,1119877380,7350,7350,7360,7350,1742
|
|
20231219,104000,1107073670,7340,7330,7340,7320,1624
|
|
20231219,103900,1095175020,7330,7330,7330,7330,0
|
|
20231219,103800,1095175020,7330,7340,7340,7330,115
|
|
20231219,103700,1094331820,7330,7340,7340,7330,201
|
|
20231219,103600,1092858480,7330,7330,7330,7330,673
|
|
20231219,103500,1087925390,7330,7330,7330,7320,554
|
|
20231219,103400,1083865170,7320,7330,7330,7320,529
|
|
20231219,103300,1079987700,7340,7350,7350,7340,396
|
|
20231219,103200,1077077200,7340,7340,7340,7340,435
|
|
20231219,103100,1073884300,7330,7310,7330,7310,680
|
|
20231219,103000,1068902110,7310,7310,7310,7310,36
|
|
20231219,102900,1068638950,7310,7310,7310,7290,694
|
|
20231219,102800,1063573460,7300,7310,7310,7300,1081
|
|
20231219,102700,1055680240,7300,7320,7320,7300,447
|
|
20231219,102600,1052414090,7310,7330,7330,7310,118
|
|
20231219,102500,1051550460,7320,7320,7320,7310,1469
|
|
20231219,102400,1040807440,7310,7330,7330,7310,276
|
|
20231219,102300,1038786560,7330,7330,7340,7330,297
|
|
20231219,102200,1036608240,7340,7310,7340,7310,568
|
|
20231219,102100,1032450980,7300,7300,7300,7300,0
|
|
20231219,102000,1032450980,7300,7300,7320,7300,1089
|
|
20231219,101900,1024485330,7290,7290,7290,7280,1188
|
|
20231219,101800,1015824870,7290,7290,7290,7290,0
|
|
20231219,101700,1015824870,7290,7290,7290,7290,874
|
|
20231219,101600,1009453410,7290,7290,7300,7290,933
|
|
20231219,101500,1002644250,7290,7300,7300,7290,1229
|
|
20231219,101400,993684700,7300,7310,7310,7300,3708
|
|
20231219,101300,966588250,7310,7310,7310,7300,1296
|
|
20231219,101200,957124500,7310,7310,7320,7310,208
|
|
20231219,101100,955603570,7320,7320,7320,7320,0
|
|
20231219,101000,955603570,7320,7320,7320,7320,27
|
|
20231219,100900,955405930,7320,7320,7330,7320,1027
|
|
20231219,100800,947886740,7330,7340,7340,7300,4749
|
|
20231219,100700,913140310,7340,7340,7340,7340,187
|
|
20231219,100600,911767730,7340,7340,7340,7340,27
|
|
20231219,100500,911569550,7340,7340,7340,7340,62
|
|
20231219,100400,911114470,7330,7350,7350,7330,1078
|
|
20231219,100300,903202590,7350,7350,7350,7350,27
|
|
20231219,100200,903004140,7350,7350,7350,7350,1256
|
|
20231219,100100,893772540,7350,7350,7350,7350,100
|
|
20231219,100000,893037540,7350,7350,7350,7350,1
|
|
20231219,095900,893030190,7340,7360,7360,7340,1280
|
|
20231219,095800,883613760,7360,7360,7360,7360,55
|
|
20231219,095700,883208960,7360,7370,7370,7350,61
|
|
20231219,095600,882760140,7370,7380,7380,7370,1409
|
|
20231219,095500,872375310,7370,7370,7370,7360,2729
|
|
20231219,095400,852281800,7360,7370,7370,7360,355
|
|
20231219,095300,849667460,7370,7370,7390,7370,6400
|
|
20231219,095200,802441740,7360,7360,7370,7360,1386
|
|
20231219,095100,792240520,7360,7360,7360,7350,556
|
|
20231219,095000,788148450,7360,7340,7360,7340,3974
|
|
20231219,094900,758961020,7330,7330,7330,7330,1229
|
|
20231219,094800,749952450,7330,7330,7330,7330,650
|
|
20231219,094700,745187950,7330,7320,7330,7320,1020
|
|
20231219,094600,737713850,7330,7320,7330,7290,1333
|
|
20231219,094500,727955470,7290,7300,7300,7290,943
|
|
20231219,094400,721079820,7300,7310,7320,7300,533
|
|
20231219,094300,717180270,7320,7310,7320,7270,6395
|
|
20231219,094200,670510530,7320,7320,7320,7310,1723
|
|
20231219,094100,657899390,7310,7310,7320,7310,427
|
|
20231219,094000,654777920,7310,7320,7330,7310,1530
|
|
20231219,093900,643580520,7310,7330,7330,7310,1594
|
|
20231219,093800,631914730,7330,7320,7330,7320,198
|
|
20231219,093700,630464620,7330,7340,7340,7330,84
|
|
20231219,093600,629848860,7340,7320,7340,7320,2357
|
|
20231219,093500,612574490,7310,7310,7310,7310,361
|
|
20231219,093400,609935580,7310,7300,7320,7300,1357
|
|
20231219,093300,600010170,7310,7300,7310,7300,121
|
|
20231219,093200,599125870,7300,7300,7300,7300,0
|
|
20231219,093100,599125870,7300,7290,7300,7290,1064
|
|
20231219,093000,591361690,7300,7300,7300,7300,406
|
|
20231219,092900,588397890,7300,7300,7320,7300,137
|
|
20231219,092800,587397350,7300,7290,7310,7290,2840
|
|
20231219,092700,566673580,7290,7270,7290,7270,382
|
|
20231219,092600,563892650,7270,7280,7280,7270,661
|
|
20231219,092500,559083430,7270,7270,7270,7270,788
|
|
20231219,092400,553354670,7270,7280,7280,7270,231
|
|
20231219,092300,551675290,7280,7290,7290,7280,209
|
|
20231219,092200,550153760,7300,7290,7300,7290,25
|
|
20231219,092100,549971270,7300,7300,7300,7290,889
|
|
20231219,092000,543481580,7300,7280,7300,7280,139
|
|
20231219,091900,542469000,7280,7260,7280,7260,1340
|
|
20231219,091800,532740160,7270,7330,7330,7270,554
|
|
20231219,091700,528693780,7320,7260,7320,7260,2901
|
|
20231219,091600,507538220,7260,7270,7300,7250,1953
|
|
20231219,091500,493347590,7290,7310,7310,7260,4243
|
|
20231219,091400,462452200,7310,7300,7310,7300,197
|
|
20231219,091300,461014060,7290,7300,7300,7290,2211
|
|
20231219,091200,444887830,7300,7300,7320,7300,2558
|
|
20231219,091100,426207010,7300,7280,7300,7280,594
|
|
20231219,091000,421877510,7280,7280,7280,7260,2483
|
|
20231219,090900,403824850,7280,7310,7310,7280,1483
|
|
20231219,090800,393010330,7300,7300,7310,7260,10034
|
|
20231219,090700,319820550,7300,7280,7300,7260,2136
|
|
20231219,090600,304286410,7280,7310,7310,7270,3827
|
|
20231219,090500,276401070,7320,7360,7370,7310,2009
|
|
20231219,090400,261656860,7370,7370,7390,7360,5296
|
|
20231219,090300,222626530,7370,7380,7390,7370,2889
|
|
20231219,090200,201300810,7380,7370,7380,7350,4780
|
|
20231219,090100,166060140,7350,7350,7390,7300,5188
|
|
20231219,090000,127962980,7390,7240,7390,7240,17525
|