630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,192600,3641152600,6450,6450,6450,6450,0
|
|
20231218,192500,3641152600,6450,6450,6450,6450,0
|
|
20231218,192400,3641152600,6450,6450,6450,6450,0
|
|
20231218,192300,3641152600,6450,6450,6450,6450,0
|
|
20231218,192200,3641152600,6450,6450,6450,6450,0
|
|
20231218,192100,3641152600,6450,6450,6450,6450,0
|
|
20231218,192000,3641152600,6450,6450,6450,6450,0
|
|
20231218,191900,3641152600,6450,6450,6450,6450,0
|
|
20231218,191800,3641152600,6450,6450,6450,6450,0
|
|
20231218,191700,3641152600,6450,6450,6450,6450,0
|
|
20231218,191600,3641152600,6450,6450,6450,6450,0
|
|
20231218,191500,3641152600,6450,6450,6450,6450,0
|
|
20231218,191400,3641152600,6450,6450,6450,6450,0
|
|
20231218,191300,3641152600,6450,6450,6450,6450,0
|
|
20231218,191200,3641152600,6450,6450,6450,6450,0
|
|
20231218,191100,3641152600,6450,6450,6450,6450,0
|
|
20231218,191000,3641152600,6450,6450,6450,6450,0
|
|
20231218,190900,3641152600,6450,6450,6450,6450,0
|
|
20231218,190800,3641152600,6450,6450,6450,6450,0
|
|
20231218,190700,3641152600,6450,6450,6450,6450,0
|
|
20231218,190600,3641152600,6450,6450,6450,6450,0
|
|
20231218,190500,3641152600,6450,6450,6450,6450,0
|
|
20231218,190400,3641152600,6450,6450,6450,6450,0
|
|
20231218,190300,3641152600,6450,6450,6450,6450,0
|
|
20231218,190200,3641152600,6450,6450,6450,6450,0
|
|
20231218,190100,3641152600,6450,6450,6450,6450,0
|
|
20231218,190000,3641152600,6450,6450,6450,6450,0
|
|
20231218,185900,3641152600,6450,6450,6450,6450,0
|
|
20231218,185800,3641152600,6450,6450,6450,6450,0
|
|
20231218,185700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,185600,3641152600,6450,6450,6450,6450,0
|
|
20231218,185500,3641152600,6450,6450,6450,6450,0
|
|
20231218,185400,3641152600,6450,6450,6450,6450,0
|
|
20231218,185300,3641152600,6450,6450,6450,6450,0
|
|
20231218,185200,3641152600,6450,6450,6450,6450,0
|
|
20231218,185100,3641152600,6450,6450,6450,6450,0
|
|
20231218,185000,3641152600,6450,6450,6450,6450,0
|
|
20231218,184900,3641152600,6450,6450,6450,6450,0
|
|
20231218,184800,3641152600,6450,6450,6450,6450,0
|
|
20231218,184700,3641152600,6450,6450,6450,6450,0
|
|
20231218,184600,3641152600,6450,6450,6450,6450,0
|
|
20231218,184500,3641152600,6450,6450,6450,6450,0
|
|
20231218,184400,3641152600,6450,6450,6450,6450,0
|
|
20231218,184300,3641152600,6450,6450,6450,6450,0
|
|
20231218,184200,3641152600,6450,6450,6450,6450,0
|
|
20231218,184100,3641152600,6450,6450,6450,6450,0
|
|
20231218,184000,3641152600,6450,6450,6450,6450,0
|
|
20231218,183900,3641152600,6450,6450,6450,6450,0
|
|
20231218,183800,3641152600,6450,6450,6450,6450,0
|
|
20231218,183700,3641152600,6450,6450,6450,6450,0
|
|
20231218,183600,3641152600,6450,6450,6450,6450,0
|
|
20231218,183500,3641152600,6450,6450,6450,6450,0
|
|
20231218,183400,3641152600,6450,6450,6450,6450,0
|
|
20231218,183300,3641152600,6450,6450,6450,6450,0
|
|
20231218,183200,3641152600,6450,6450,6450,6450,0
|
|
20231218,183100,3641152600,6450,6450,6450,6450,0
|
|
20231218,183000,3641152600,6450,6450,6450,6450,0
|
|
20231218,182900,3641152600,6450,6450,6450,6450,0
|
|
20231218,182800,3641152600,6450,6450,6450,6450,0
|
|
20231218,182700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,182600,3641152600,6450,6450,6450,6450,0
|
|
20231218,182500,3641152600,6450,6450,6450,6450,0
|
|
20231218,182400,3641152600,6450,6450,6450,6450,0
|
|
20231218,182300,3641152600,6450,6450,6450,6450,0
|
|
20231218,182200,3641152600,6450,6450,6450,6450,0
|
|
20231218,182100,3641152600,6450,6450,6450,6450,0
|
|
20231218,182000,3641152600,6450,6450,6450,6450,0
|
|
20231218,181900,3641152600,6450,6450,6450,6450,0
|
|
20231218,181800,3641152600,6450,6450,6450,6450,0
|
|
20231218,181700,3641152600,6450,6450,6450,6450,0
|
|
20231218,181600,3641152600,6450,6450,6450,6450,0
|
|
20231218,181500,3641152600,6450,6450,6450,6450,0
|
|
20231218,181400,3641152600,6450,6450,6450,6450,0
|
|
20231218,181300,3641152600,6450,6450,6450,6450,0
|
|
20231218,181200,3641152600,6450,6450,6450,6450,0
|
|
20231218,181100,3641152600,6450,6450,6450,6450,0
|
|
20231218,181000,3641152600,6450,6450,6450,6450,0
|
|
20231218,180900,3641152600,6450,6450,6450,6450,0
|
|
20231218,180800,3641152600,6450,6450,6450,6450,0
|
|
20231218,180700,3641152600,6450,6450,6450,6450,0
|
|
20231218,180600,3641152600,6450,6450,6450,6450,0
|
|
20231218,180500,3641152600,6450,6450,6450,6450,0
|
|
20231218,180400,3641152600,6450,6450,6450,6450,0
|
|
20231218,180300,3641152600,6450,6450,6450,6450,0
|
|
20231218,180200,3641152600,6450,6450,6450,6450,0
|
|
20231218,180100,3641152600,6450,6450,6450,6450,0
|
|
20231218,180000,3641152600,6450,6450,6450,6450,0
|
|
20231218,175900,3641152600,6450,6450,6450,6450,0
|
|
20231218,175800,3641152600,6450,6450,6450,6450,0
|
|
20231218,175700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,175600,3641152600,6450,6450,6450,6450,0
|
|
20231218,175500,3641152600,6450,6450,6450,6450,0
|
|
20231218,175400,3641152600,6450,6450,6450,6450,0
|
|
20231218,175300,3641152600,6450,6450,6450,6450,0
|
|
20231218,175200,3641152600,6450,6450,6450,6450,0
|
|
20231218,175100,3641152600,6450,6450,6450,6450,0
|
|
20231218,175000,3641152600,6450,6450,6450,6450,0
|
|
20231218,174900,3641152600,6450,6450,6450,6450,0
|
|
20231218,174800,3641152600,6450,6450,6450,6450,0
|
|
20231218,174700,3641152600,6450,6450,6450,6450,0
|
|
20231218,174600,3641152600,6450,6450,6450,6450,0
|
|
20231218,174500,3641152600,6450,6450,6450,6450,0
|
|
20231218,174400,3641152600,6450,6450,6450,6450,0
|
|
20231218,174300,3641152600,6450,6450,6450,6450,0
|
|
20231218,174200,3641152600,6450,6450,6450,6450,0
|
|
20231218,174100,3641152600,6450,6450,6450,6450,0
|
|
20231218,174000,3641152600,6450,6450,6450,6450,0
|
|
20231218,173900,3641152600,6450,6450,6450,6450,0
|
|
20231218,173800,3641152600,6450,6450,6450,6450,0
|
|
20231218,173700,3641152600,6450,6450,6450,6450,0
|
|
20231218,173600,3641152600,6450,6450,6450,6450,0
|
|
20231218,173500,3641152600,6450,6450,6450,6450,0
|
|
20231218,173400,3641152600,6450,6450,6450,6450,0
|
|
20231218,173300,3641152600,6450,6450,6450,6450,0
|
|
20231218,173200,3641152600,6450,6450,6450,6450,0
|
|
20231218,173100,3641152600,6450,6450,6450,6450,0
|
|
20231218,173000,3641152600,6450,6450,6450,6450,0
|
|
20231218,172900,3641152600,6450,6450,6450,6450,0
|
|
20231218,172800,3641152600,6450,6450,6450,6450,0
|
|
20231218,172700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,172600,3641152600,6450,6450,6450,6450,0
|
|
20231218,172500,3641152600,6450,6450,6450,6450,0
|
|
20231218,172400,3641152600,6450,6450,6450,6450,0
|
|
20231218,172300,3641152600,6450,6450,6450,6450,0
|
|
20231218,172200,3641152600,6450,6450,6450,6450,0
|
|
20231218,172100,3641152600,6450,6450,6450,6450,0
|
|
20231218,172000,3641152600,6450,6450,6450,6450,0
|
|
20231218,171900,3641152600,6450,6450,6450,6450,0
|
|
20231218,171800,3641152600,6450,6450,6450,6450,0
|
|
20231218,171700,3641152600,6450,6450,6450,6450,0
|
|
20231218,171600,3641152600,6450,6450,6450,6450,0
|
|
20231218,171500,3641152600,6450,6450,6450,6450,0
|
|
20231218,171400,3641152600,6450,6450,6450,6450,0
|
|
20231218,171300,3641152600,6450,6450,6450,6450,0
|
|
20231218,171200,3641152600,6450,6450,6450,6450,0
|
|
20231218,171100,3641152600,6450,6450,6450,6450,0
|
|
20231218,171000,3641152600,6450,6450,6450,6450,0
|
|
20231218,170900,3641152600,6450,6450,6450,6450,0
|
|
20231218,170800,3641152600,6450,6450,6450,6450,0
|
|
20231218,170700,3641152600,6450,6450,6450,6450,0
|
|
20231218,170600,3641152600,6450,6450,6450,6450,0
|
|
20231218,170500,3641152600,6450,6450,6450,6450,0
|
|
20231218,170400,3641152600,6450,6450,6450,6450,0
|
|
20231218,170300,3641152600,6450,6450,6450,6450,0
|
|
20231218,170200,3641152600,6450,6450,6450,6450,0
|
|
20231218,170100,3641152600,6450,6450,6450,6450,0
|
|
20231218,170000,3641152600,6450,6450,6450,6450,0
|
|
20231218,165900,3641152600,6450,6450,6450,6450,0
|
|
20231218,165800,3641152600,6450,6450,6450,6450,0
|
|
20231218,165700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,165600,3641152600,6450,6450,6450,6450,0
|
|
20231218,165500,3641152600,6450,6450,6450,6450,0
|
|
20231218,165400,3641152600,6450,6450,6450,6450,0
|
|
20231218,165300,3641152600,6450,6450,6450,6450,0
|
|
20231218,165200,3641152600,6450,6450,6450,6450,0
|
|
20231218,165100,3641152600,6450,6450,6450,6450,0
|
|
20231218,165000,3641152600,6450,6450,6450,6450,0
|
|
20231218,164900,3641152600,6450,6450,6450,6450,0
|
|
20231218,164800,3641152600,6450,6450,6450,6450,0
|
|
20231218,164700,3641152600,6450,6450,6450,6450,0
|
|
20231218,164600,3641152600,6450,6450,6450,6450,0
|
|
20231218,164500,3641152600,6450,6450,6450,6450,0
|
|
20231218,164400,3641152600,6450,6450,6450,6450,0
|
|
20231218,164300,3641152600,6450,6450,6450,6450,0
|
|
20231218,164200,3641152600,6450,6450,6450,6450,0
|
|
20231218,164100,3641152600,6450,6450,6450,6450,0
|
|
20231218,164000,3641152600,6450,6450,6450,6450,0
|
|
20231218,163900,3641152600,6450,6450,6450,6450,0
|
|
20231218,163800,3641152600,6450,6450,6450,6450,0
|
|
20231218,163700,3641152600,6450,6450,6450,6450,0
|
|
20231218,163600,3641152600,6450,6450,6450,6450,0
|
|
20231218,163500,3641152600,6450,6450,6450,6450,0
|
|
20231218,163400,3641152600,6450,6450,6450,6450,0
|
|
20231218,163300,3641152600,6450,6450,6450,6450,0
|
|
20231218,163200,3641152600,6450,6450,6450,6450,0
|
|
20231218,163100,3641152600,6450,6450,6450,6450,0
|
|
20231218,163000,3641152600,6450,6450,6450,6450,0
|
|
20231218,162900,3641152600,6450,6450,6450,6450,0
|
|
20231218,162800,3641152600,6450,6450,6450,6450,0
|
|
20231218,162700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,162600,3641152600,6450,6450,6450,6450,0
|
|
20231218,162500,3641152600,6450,6450,6450,6450,0
|
|
20231218,162400,3641152600,6450,6450,6450,6450,0
|
|
20231218,162300,3641152600,6450,6450,6450,6450,0
|
|
20231218,162200,3641152600,6450,6450,6450,6450,0
|
|
20231218,162100,3641152600,6450,6450,6450,6450,0
|
|
20231218,162000,3641152600,6450,6450,6450,6450,0
|
|
20231218,161900,3641152600,6450,6450,6450,6450,0
|
|
20231218,161800,3641152600,6450,6450,6450,6450,0
|
|
20231218,161700,3641152600,6450,6450,6450,6450,0
|
|
20231218,161600,3641152600,6450,6450,6450,6450,0
|
|
20231218,161500,3641152600,6450,6450,6450,6450,0
|
|
20231218,161400,3641152600,6450,6450,6450,6450,0
|
|
20231218,161300,3641152600,6450,6450,6450,6450,0
|
|
20231218,161200,3641152600,6450,6450,6450,6450,0
|
|
20231218,161100,3641152600,6450,6450,6450,6450,0
|
|
20231218,161000,3641152600,6450,6450,6450,6450,0
|
|
20231218,160900,3641152600,6450,6450,6450,6450,0
|
|
20231218,160800,3641152600,6450,6450,6450,6450,0
|
|
20231218,160700,3641152600,6450,6450,6450,6450,0
|
|
20231218,160600,3641152600,6450,6450,6450,6450,0
|
|
20231218,160500,3641152600,6450,6450,6450,6450,0
|
|
20231218,160400,3641152600,6450,6450,6450,6450,0
|
|
20231218,160300,3641152600,6450,6450,6450,6450,0
|
|
20231218,160200,3641152600,6450,6450,6450,6450,0
|
|
20231218,160100,3641152600,6450,6450,6450,6450,0
|
|
20231218,160000,3641152600,6450,6450,6450,6450,0
|
|
20231218,155900,3641152600,6450,6450,6450,6450,0
|
|
20231218,155800,3641152600,6450,6450,6450,6450,0
|
|
20231218,155700,3641152600,6450,6450,6450,6450,7583
|
|
20231218,155600,3641152600,6450,6450,6450,6450,0
|
|
20231218,155500,3641152600,6450,6450,6450,6450,0
|
|
20231218,155400,3641152600,6450,6450,6450,6450,0
|
|
20231218,155300,3641152600,6450,6450,6450,6450,0
|
|
20231218,155200,3641152600,6450,6450,6450,6450,0
|
|
20231218,155100,3641152600,6450,6450,6450,6450,0
|
|
20231218,155000,3641152600,6450,6450,6450,6450,0
|
|
20231218,154900,3641152600,6450,6450,6450,6450,0
|
|
20231218,154800,3641152600,6450,6450,6450,6450,0
|
|
20231218,154700,3641152600,6450,6450,6450,6450,0
|
|
20231218,154600,3641152600,6450,6450,6450,6450,0
|
|
20231218,154500,3641152600,6450,6450,6450,6450,0
|
|
20231218,154400,3641152600,6450,6450,6450,6450,0
|
|
20231218,154300,3641152600,6450,6450,6450,6450,0
|
|
20231218,154200,3641152600,6450,6450,6450,6450,0
|
|
20231218,154100,3641152600,6450,6450,6450,6450,0
|
|
20231218,154000,3641152600,6450,6450,6450,6450,0
|
|
20231218,153900,3641152600,6450,6450,6450,6450,0
|
|
20231218,153800,3641152600,6450,6450,6450,6450,0
|
|
20231218,153700,3641152600,6450,6450,6450,6450,0
|
|
20231218,153600,3641152600,6450,6450,6450,6450,0
|
|
20231218,153500,3641152600,6450,6450,6450,6450,0
|
|
20231218,153400,3641152600,6450,6450,6450,6450,0
|
|
20231218,153300,3641152600,6450,6450,6450,6450,0
|
|
20231218,153200,3641152600,6450,6450,6450,6450,0
|
|
20231218,153100,3641152600,6450,6450,6450,6450,0
|
|
20231218,153000,3641152600,6450,6450,6450,6450,7583
|
|
20231218,152900,3592242250,6440,6440,6440,6440,0
|
|
20231218,152800,3592242250,6440,6440,6440,6440,0
|
|
20231218,152700,3592242250,6440,6440,6440,6440,0
|
|
20231218,152600,3592242250,6440,6440,6440,6440,0
|
|
20231218,152500,3592242250,6440,6440,6440,6440,0
|
|
20231218,152400,3592242250,6440,6440,6440,6440,0
|
|
20231218,152300,3592242250,6440,6440,6440,6440,0
|
|
20231218,152200,3592242250,6440,6440,6440,6440,0
|
|
20231218,152100,3592242250,6440,6440,6440,6440,0
|
|
20231218,152000,3592242250,6440,6440,6440,6440,0
|
|
20231218,151900,3592242250,6440,6480,6490,6440,27268
|
|
20231218,151800,3416178500,6470,6480,6480,6470,4298
|
|
20231218,151700,3388370420,6470,6480,6480,6470,1787
|
|
20231218,151600,3376792540,6480,6470,6490,6470,1330
|
|
20231218,151500,3368173200,6490,6480,6490,6470,1917
|
|
20231218,151400,3355751210,6480,6480,6480,6470,213
|
|
20231218,151300,3354372110,6470,6490,6490,6470,3144
|
|
20231218,151200,3334008010,6490,6490,6490,6490,60
|
|
20231218,151100,3333618610,6500,6490,6500,6490,109
|
|
20231218,151000,3332910200,6490,6500,6500,6490,206
|
|
20231218,150900,3331573080,6500,6500,6500,6500,5
|
|
20231218,150800,3331540580,6500,6490,6500,6490,1004
|
|
20231218,150700,3325024580,6490,6490,6490,6490,930
|
|
20231218,150600,3318988880,6490,6480,6490,6480,975
|
|
20231218,150500,3312669730,6480,6490,6490,6480,1748
|
|
20231218,150400,3301337690,6490,6480,6490,6480,1272
|
|
20231218,150300,3293093130,6490,6480,6490,6480,1321
|
|
20231218,150200,3284531980,6480,6490,6500,6480,2520
|
|
20231218,150100,3268186550,6490,6490,6490,6490,54
|
|
20231218,150000,3267836090,6480,6490,6490,6480,768
|
|
20231218,145900,3262855850,6490,6490,6490,6490,352
|
|
20231218,145800,3260571370,6480,6490,6490,6480,4577
|
|
20231218,145700,3230912370,6480,6490,6490,6480,1258
|
|
20231218,145600,3222748960,6490,6490,6490,6490,258
|
|
20231218,145500,3221074540,6490,6490,6500,6490,343
|
|
20231218,145400,3218848460,6490,6480,6490,6480,142
|
|
20231218,145300,3217927180,6500,6490,6500,6480,1744
|
|
20231218,145200,3206620050,6490,6490,6490,6480,938
|
|
20231218,145100,3200535550,6490,6490,6490,6490,3520
|
|
20231218,145000,3177690750,6500,6490,6500,6490,3364
|
|
20231218,144900,3155856450,6490,6490,6490,6490,385
|
|
20231218,144800,3153357800,6500,6500,6500,6500,255
|
|
20231218,144700,3151700300,6500,6500,6500,6500,91
|
|
20231218,144600,3151108800,6500,6510,6510,6490,10746
|
|
20231218,144500,3081235170,6520,6510,6520,6510,151
|
|
20231218,144400,3080250800,6510,6520,6520,6510,813
|
|
20231218,144300,3074956040,6520,6510,6520,6510,421
|
|
20231218,144200,3072212580,6510,6510,6510,6510,38
|
|
20231218,144100,3071965200,6510,6510,6510,6510,148
|
|
20231218,144000,3071001720,6520,6510,6520,6510,317
|
|
20231218,143900,3068935080,6520,6520,6520,6510,6125
|
|
20231218,143800,3029054940,6530,6530,6530,6520,1064
|
|
20231218,143700,3022117450,6520,6520,6530,6520,144
|
|
20231218,143600,3021178460,6530,6520,6530,6520,406
|
|
20231218,143500,3018531120,6520,6520,6520,6520,174
|
|
20231218,143400,3017396640,6520,6520,6520,6520,329
|
|
20231218,143300,3015251560,6530,6520,6530,6520,174
|
|
20231218,143200,3014116400,6530,6530,6530,6530,508
|
|
20231218,143100,3010799160,6530,6520,6530,6520,478
|
|
20231218,143000,3007682590,6520,6520,6520,6520,432
|
|
20231218,142900,3004865950,6530,6530,6530,6530,1119
|
|
20231218,142800,2997558880,6530,6530,6540,6520,1707
|
|
20231218,142700,2986414330,6540,6530,6540,6530,1096
|
|
20231218,142600,2979257380,6540,6540,6540,6540,2
|
|
20231218,142500,2979244300,6540,6540,6540,6540,0
|
|
20231218,142400,2979244300,6540,6540,6540,6540,11
|
|
20231218,142300,2979172360,6540,6540,6550,6540,33
|
|
20231218,142200,2978956530,6540,6540,6540,6540,170
|
|
20231218,142100,2977844730,6540,6540,6550,6530,126
|
|
20231218,142000,2977021710,6550,6550,6550,6530,318
|
|
20231218,141900,2974943840,6550,6550,6550,6550,4
|
|
20231218,141800,2974917640,6550,6560,6560,6540,1119
|
|
20231218,141700,2967598070,6560,6560,6560,6560,203
|
|
20231218,141600,2966266390,6560,6560,6560,6550,56
|
|
20231218,141500,2965899550,6560,6560,6560,6550,20
|
|
20231218,141400,2965768370,6570,6560,6570,6560,574
|
|
20231218,141300,2962001760,6550,6560,6560,6540,213
|
|
20231218,141200,2960607540,6560,6550,6560,6550,1212
|
|
20231218,141100,2952668270,6540,6540,6540,6540,963
|
|
20231218,141000,2946370250,6540,6540,6540,6530,1087
|
|
20231218,140900,2939271770,6540,6540,6540,6540,309
|
|
20231218,140800,2937250910,6540,6540,6540,6540,199
|
|
20231218,140700,2935949450,6540,6550,6550,6540,75
|
|
20231218,140600,2935458890,6550,6540,6550,6540,300
|
|
20231218,140500,2933495890,6540,6550,6550,6540,354
|
|
20231218,140400,2931180680,6550,6570,6570,6550,584
|
|
20231218,140300,2927353680,6570,6560,6570,6560,8
|
|
20231218,140200,2927301190,6560,6570,6570,6560,1565
|
|
20231218,140100,2917034780,6570,6570,6570,6570,218
|
|
20231218,140000,2915602520,6570,6560,6570,6560,1040
|
|
20231218,135900,2908778270,6560,6550,6560,6550,700
|
|
20231218,135800,2904190290,6550,6550,6550,6550,52
|
|
20231218,135700,2903849690,6550,6550,6550,6540,87
|
|
20231218,135600,2903279990,6550,6550,6550,6550,8
|
|
20231218,135500,2903227590,6550,6550,6560,6550,631
|
|
20231218,135400,2899094520,6550,6540,6550,6540,1532
|
|
20231218,135300,2889060980,6540,6540,6540,6540,1
|
|
20231218,135200,2889054440,6540,6540,6540,6540,10
|
|
20231218,135100,2888989040,6530,6530,6530,6530,614
|
|
20231218,135000,2884979620,6530,6550,6550,6530,301
|
|
20231218,134900,2883013970,6530,6540,6540,6530,162
|
|
20231218,134800,2881955610,6540,6540,6540,6530,311
|
|
20231218,134700,2879924660,6540,6540,6540,6540,1030
|
|
20231218,134600,2873188460,6540,6540,6540,6540,661
|
|
20231218,134500,2868865520,6550,6540,6550,6540,459
|
|
20231218,134400,2865863570,6540,6540,6540,6540,832
|
|
20231218,134300,2860422290,6540,6540,6540,6540,40
|
|
20231218,134200,2860160690,6540,6540,6540,6540,614
|
|
20231218,134100,2856145130,6550,6550,6550,6550,196
|
|
20231218,134000,2854861330,6540,6550,6550,6540,485
|
|
20231218,133900,2851684610,6560,6570,6570,6560,57
|
|
20231218,133800,2851310680,6560,6560,6560,6560,376
|
|
20231218,133700,2848844120,6550,6550,6550,6550,410
|
|
20231218,133600,2846158620,6540,6540,6540,6540,132
|
|
20231218,133500,2845295340,6540,6540,6540,6540,315
|
|
20231218,133400,2843235240,6540,6540,6540,6540,564
|
|
20231218,133300,2839546680,6550,6550,6550,6550,24
|
|
20231218,133200,2839389480,6550,6550,6550,6550,291
|
|
20231218,133100,2837483430,6550,6550,6550,6550,211
|
|
20231218,133000,2836101380,6550,6550,6550,6550,223
|
|
20231218,132900,2834640730,6540,6540,6540,6530,387
|
|
20231218,132800,2832110050,6550,6540,6550,6530,1682
|
|
20231218,132700,2821099080,6540,6540,6550,6540,582
|
|
20231218,132600,2817290790,6540,6540,6540,6540,623
|
|
20231218,132500,2813216370,6540,6540,6540,6540,29
|
|
20231218,132400,2813026710,6540,6540,6540,6540,23
|
|
20231218,132300,2812876290,6540,6540,6540,6540,16
|
|
20231218,132200,2812771650,6530,6530,6530,6530,0
|
|
20231218,132100,2812771650,6530,6530,6530,6530,919
|
|
20231218,132000,2806770580,6530,6530,6560,6520,823
|
|
20231218,131900,2801390800,6540,6550,6550,6520,3240
|
|
20231218,131800,2780240740,6550,6550,6550,6550,102
|
|
20231218,131700,2779572640,6540,6550,6550,6530,448
|
|
20231218,131600,2776642780,6550,6550,6550,6540,1363
|
|
20231218,131500,2767721750,6550,6550,6560,6520,4261
|
|
20231218,131400,2739853150,6550,6560,6560,6550,54
|
|
20231218,131300,2739498920,6560,6570,6570,6560,856
|
|
20231218,131200,2733882560,6570,6560,6580,6560,480
|
|
20231218,131100,2730729190,6560,6570,6570,6560,71
|
|
20231218,131000,2730262880,6570,6580,6580,6570,1074
|
|
20231218,130900,2723206200,6580,6580,6580,6580,12
|
|
20231218,130800,2723127240,6570,6580,6580,6570,378
|
|
20231218,130700,2720640110,6580,6570,6590,6570,1681
|
|
20231218,130600,2709586730,6570,6550,6570,6550,2846
|
|
20231218,130500,2690945070,6550,6550,6550,6550,476
|
|
20231218,130400,2687827270,6550,6550,6550,6550,38
|
|
20231218,130300,2687578370,6550,6550,6550,6550,50
|
|
20231218,130200,2687250870,6550,6540,6550,6540,335
|
|
20231218,130100,2685059920,6540,6550,6550,6540,566
|
|
20231218,130000,2681356550,6560,6560,6560,6560,1116
|
|
20231218,125900,2674035590,6560,6570,6570,6560,121
|
|
20231218,125800,2673240670,6570,6570,6570,6560,971
|
|
20231218,125700,2666861500,6570,6580,6580,6570,555
|
|
20231218,125600,2663214070,6570,6570,6580,6560,1474
|
|
20231218,125500,2653535910,6580,6560,6580,6560,1403
|
|
20231218,125400,2644313840,6560,6580,6590,6550,7333
|
|
20231218,125300,2596112150,6590,6600,6600,6570,4329
|
|
20231218,125200,2567599110,6600,6570,6600,6550,6769
|
|
20231218,125100,2523054450,6560,6560,6570,6550,662
|
|
20231218,125000,2518716490,6570,6560,6570,6550,2733
|
|
20231218,124900,2500793580,6560,6570,6580,6560,1274
|
|
20231218,124800,2492428780,6580,6530,6580,6530,4511
|
|
20231218,124700,2462871500,6530,6530,6530,6530,1290
|
|
20231218,124600,2454447800,6540,6550,6550,6540,1244
|
|
20231218,124500,2446302600,6550,6550,6550,6550,2090
|
|
20231218,124400,2432613100,6550,6530,6550,6530,4429
|
|
20231218,124300,2403653290,6530,6520,6530,6520,2717
|
|
20231218,124200,2385926400,6520,6510,6520,6510,1098
|
|
20231218,124100,2378771210,6520,6510,6520,6510,101
|
|
20231218,124000,2378113690,6500,6510,6510,6500,645
|
|
20231218,123900,2373921110,6520,6520,6520,6510,882
|
|
20231218,123800,2368170860,6520,6520,6520,6520,511
|
|
20231218,123700,2364839140,6520,6520,6530,6520,2159
|
|
20231218,123600,2350762360,6520,6510,6520,6510,56
|
|
20231218,123500,2350397250,6500,6510,6510,6500,509
|
|
20231218,123400,2347084810,6510,6490,6510,6480,4002
|
|
20231218,123300,2321063300,6490,6490,6490,6490,162
|
|
20231218,123200,2320011920,6480,6490,6490,6480,142
|
|
20231218,123100,2319090660,6490,6490,6490,6490,5
|
|
20231218,123000,2319058210,6490,6490,6490,6490,349
|
|
20231218,122900,2316793200,6490,6490,6490,6490,0
|
|
20231218,122800,2316793200,6490,6490,6490,6490,0
|
|
20231218,122700,2316793200,6490,6500,6500,6490,146
|
|
20231218,122600,2315845560,6490,6490,6490,6490,129
|
|
20231218,122500,2315008350,6490,6480,6490,6480,295
|
|
20231218,122400,2313095900,6490,6480,6490,6480,372
|
|
20231218,122300,2310681680,6490,6500,6500,6490,78
|
|
20231218,122200,2310174980,6490,6490,6490,6490,992
|
|
20231218,122100,2303736900,6480,6480,6490,6480,2672
|
|
20231218,122000,2286406720,6480,6480,6480,6480,152
|
|
20231218,121900,2285421760,6480,6480,6480,6480,2
|
|
20231218,121800,2285408800,6470,6470,6490,6470,716
|
|
20231218,121700,2280773650,6480,6470,6480,6470,1014
|
|
20231218,121600,2274212930,6470,6480,6480,6470,2158
|
|
20231218,121500,2260249530,6480,6480,6480,6480,100
|
|
20231218,121400,2259601530,6490,6490,6490,6480,1685
|
|
20231218,121300,2248681620,6480,6480,6490,6480,756
|
|
20231218,121200,2243782640,6490,6490,6490,6490,2
|
|
20231218,121100,2243769660,6490,6480,6490,6480,2822
|
|
20231218,121000,2225474860,6480,6490,6490,6480,726
|
|
20231218,120900,2220768120,6490,6480,6490,6480,149
|
|
20231218,120800,2219802400,6490,6490,6490,6480,622
|
|
20231218,120700,2215766830,6490,6490,6490,6490,300
|
|
20231218,120600,2213819830,6490,6490,6490,6480,1518
|
|
20231218,120500,2203968030,6490,6490,6490,6490,139
|
|
20231218,120400,2203065920,6500,6500,6500,6500,2
|
|
20231218,120300,2203052920,6500,6490,6500,6480,332
|
|
20231218,120200,2200900500,6490,6490,6490,6490,218
|
|
20231218,120100,2199485680,6490,6490,6490,6480,5354
|
|
20231218,120000,2164776680,6490,6490,6490,6490,180
|
|
20231218,115900,2163608480,6480,6480,6480,6480,10
|
|
20231218,115800,2163543680,6480,6490,6490,6480,846
|
|
20231218,115700,2158059130,6490,6490,6490,6490,1134
|
|
20231218,115600,2150699470,6490,6490,6490,6490,698
|
|
20231218,115500,2146169450,6500,6480,6500,6480,148
|
|
20231218,115400,2145210310,6480,6490,6490,6480,1503
|
|
20231218,115300,2135464160,6490,6490,6490,6490,1
|
|
20231218,115200,2135457670,6490,6480,6490,6480,3442
|
|
20231218,115100,2113151830,6500,6500,6500,6490,763
|
|
20231218,115000,2108198900,6490,6490,6490,6490,972
|
|
20231218,114900,2101890620,6490,6490,6490,6490,116
|
|
20231218,114800,2101137780,6490,6490,6490,6490,0
|
|
20231218,114700,2101137780,6490,6490,6500,6490,1656
|
|
20231218,114600,2090375650,6490,6490,6490,6490,98
|
|
20231218,114500,2089739630,6490,6490,6490,6480,1496
|
|
20231218,114400,2080039090,6490,6490,6490,6490,257
|
|
20231218,114300,2078371160,6490,6490,6490,6490,571
|
|
20231218,114200,2074665370,6500,6500,6500,6500,1
|
|
20231218,114100,2074658870,6500,6490,6500,6490,662
|
|
20231218,114000,2070360870,6500,6490,6500,6490,615
|
|
20231218,113900,2066363770,6490,6490,6490,6490,924
|
|
20231218,113800,2060367010,6490,6500,6500,6490,204
|
|
20231218,113700,2059043020,6490,6500,6500,6490,351
|
|
20231218,113600,2056765020,6500,6500,6500,6500,31
|
|
20231218,113500,2056563520,6500,6510,6510,6490,236
|
|
20231218,113400,2055029860,6510,6500,6510,6500,510
|
|
20231218,113300,2051714760,6500,6500,6500,6500,762
|
|
20231218,113200,2046761760,6500,6510,6510,6500,437
|
|
20231218,113100,2043918650,6500,6500,6500,6500,258
|
|
20231218,113000,2042241650,6500,6490,6500,6490,239
|
|
20231218,112900,2040688540,6500,6500,6500,6500,92
|
|
20231218,112800,2040090540,6510,6500,6510,6500,486
|
|
20231218,112700,2036930390,6500,6500,6500,6500,303
|
|
20231218,112600,2034960890,6500,6500,6500,6490,537
|
|
20231218,112500,2031472560,6500,6490,6500,6490,129
|
|
20231218,112400,2030634950,6490,6500,6500,6490,887
|
|
20231218,112300,2024875680,6500,6500,6500,6490,1968
|
|
20231218,112200,2012092680,6490,6500,6500,6480,507
|
|
20231218,112100,2008801740,6500,6490,6500,6490,800
|
|
20231218,112000,2003609640,6490,6490,6490,6490,43
|
|
20231218,111900,2003330570,6500,6480,6500,6480,1001
|
|
20231218,111800,1996844070,6480,6490,6500,6480,487
|
|
20231218,111700,1993687270,6480,6500,6500,6480,1027
|
|
20231218,111600,1987031770,6480,6500,6500,6480,2113
|
|
20231218,111500,1973316740,6500,6500,6500,6500,0
|
|
20231218,111400,1973316740,6500,6500,6500,6500,10
|
|
20231218,111300,1973251740,6490,6500,6500,6490,450
|
|
20231218,111200,1970330920,6490,6500,6500,6490,1608
|
|
20231218,111100,1959890620,6500,6500,6500,6500,0
|
|
20231218,111000,1959890620,6500,6500,6500,6490,108
|
|
20231218,110900,1959189650,6500,6500,6500,6490,844
|
|
20231218,110800,1953703810,6490,6490,6490,6490,38
|
|
20231218,110700,1953457190,6490,6500,6500,6490,589
|
|
20231218,110600,1949634560,6490,6490,6490,6490,120
|
|
20231218,110500,1948855760,6480,6490,6500,6480,394
|
|
20231218,110400,1946299990,6480,6480,6490,6480,550
|
|
20231218,110300,1942730810,6480,6480,6480,6480,870
|
|
20231218,110200,1937093210,6480,6500,6500,6480,1046
|
|
20231218,110100,1930305620,6480,6500,6500,6480,63
|
|
20231218,110000,1929896240,6500,6500,6500,6470,5606
|
|
20231218,105900,1893545950,6500,6510,6510,6500,1001
|
|
20231218,105800,1887039170,6500,6500,6500,6500,414
|
|
20231218,105700,1884348170,6490,6490,6490,6490,517
|
|
20231218,105600,1880992840,6490,6500,6500,6490,1165
|
|
20231218,105500,1873431930,6500,6490,6500,6490,846
|
|
20231218,105400,1867932940,6490,6510,6510,6460,14727
|
|
20231218,105300,1772569450,6510,6510,6510,6510,240
|
|
20231218,105200,1771007050,6510,6520,6520,6500,2262
|
|
20231218,105100,1756284800,6510,6520,6520,6510,202
|
|
20231218,105000,1754969700,6520,6520,6520,6520,449
|
|
20231218,104900,1752042220,6530,6520,6530,6520,1374
|
|
20231218,104800,1743083650,6520,6520,6520,6520,1
|
|
20231218,104700,1743077130,6520,6520,6520,6510,102
|
|
20231218,104600,1742412100,6520,6530,6530,6520,53
|
|
20231218,104500,1742066180,6530,6530,6530,6510,964
|
|
20231218,104400,1735789520,6510,6510,6510,6510,550
|
|
20231218,104300,1732209020,6510,6510,6520,6510,500
|
|
20231218,104200,1728951550,6510,6510,6510,6510,264
|
|
20231218,104100,1727232910,6510,6520,6520,6510,1271
|
|
20231218,104000,1718951840,6530,6520,6530,6520,1029
|
|
20231218,103900,1712237750,6530,6520,6530,6520,916
|
|
20231218,103800,1706258860,6520,6500,6520,6500,1100
|
|
20231218,103700,1699088860,6490,6500,6500,6490,174
|
|
20231218,103600,1697959290,6490,6510,6510,6490,1300
|
|
20231218,103500,1689517650,6500,6520,6520,6490,288
|
|
20231218,103400,1687644380,6520,6520,6520,6520,0
|
|
20231218,103300,1687644380,6520,6500,6520,6500,274
|
|
20231218,103200,1685862880,6500,6500,6500,6500,1126
|
|
20231218,103100,1678543880,6510,6520,6520,6510,1871
|
|
20231218,103000,1666357280,6520,6520,6520,6520,629
|
|
20231218,102900,1662256200,6510,6520,6520,6510,92
|
|
20231218,102800,1661656790,6520,6510,6520,6510,50
|
|
20231218,102700,1661330990,6510,6520,6520,6510,960
|
|
20231218,102600,1655081180,6520,6530,6530,6520,264
|
|
20231218,102500,1653358780,6530,6530,6540,6530,550
|
|
20231218,102400,1649765190,6520,6530,6530,6520,672
|
|
20231218,102300,1645378030,6530,6530,6530,6530,125
|
|
20231218,102200,1644561780,6530,6510,6530,6510,124
|
|
20231218,102100,1643754060,6520,6490,6520,6490,4864
|
|
20231218,102000,1612117160,6490,6490,6490,6490,741
|
|
20231218,101900,1607308070,6480,6490,6490,6480,171
|
|
20231218,101800,1606199730,6500,6480,6500,6480,1682
|
|
20231218,101700,1595289730,6480,6490,6490,6480,5045
|
|
20231218,101600,1562554500,6500,6500,6500,6500,97
|
|
20231218,101500,1561924000,6490,6500,6500,6490,191
|
|
20231218,101400,1560683550,6490,6500,6500,6490,80
|
|
20231218,101300,1560164090,6490,6510,6510,6490,1491
|
|
20231218,101200,1550481570,6510,6510,6520,6500,326
|
|
20231218,101100,1548362210,6510,6510,6520,6510,2358
|
|
20231218,101000,1533006000,6490,6490,6490,6490,5
|
|
20231218,100900,1532973550,6490,6500,6510,6490,3587
|
|
20231218,100800,1509663910,6500,6510,6510,6490,329
|
|
20231218,100700,1507522500,6490,6500,6510,6490,782
|
|
20231218,100600,1502443630,6500,6500,6500,6500,191
|
|
20231218,100500,1501202130,6520,6500,6520,6500,380
|
|
20231218,100400,1498727630,6500,6490,6500,6490,2019
|
|
20231218,100300,1485604140,6490,6490,6500,6490,377
|
|
20231218,100200,1483155860,6490,6500,6510,6490,2219
|
|
20231218,100100,1468743570,6500,6510,6520,6500,780
|
|
20231218,100000,1463666540,6500,6510,6510,6500,5150
|
|
20231218,095900,1430144620,6510,6510,6510,6510,400
|
|
20231218,095800,1427540620,6520,6520,6520,6520,10
|
|
20231218,095700,1427475420,6520,6510,6520,6510,312
|
|
20231218,095600,1425443300,6500,6520,6520,6500,2320
|
|
20231218,095500,1410339290,6520,6520,6520,6520,5
|
|
20231218,095400,1410306690,6510,6480,6510,6480,3146
|
|
20231218,095300,1389847260,6480,6480,6490,6480,1240
|
|
20231218,095200,1381811860,6480,6480,6490,6480,530
|
|
20231218,095100,1378377220,6480,6480,6480,6480,804
|
|
20231218,095000,1373167300,6480,6490,6490,6480,447
|
|
20231218,094900,1370269930,6490,6480,6490,6480,147
|
|
20231218,094800,1369316400,6480,6490,6490,6480,343
|
|
20231218,094700,1367092740,6480,6490,6490,6480,749
|
|
20231218,094600,1362238300,6490,6500,6500,6490,1259
|
|
20231218,094500,1354067290,6490,6490,6500,6490,625
|
|
20231218,094400,1350005250,6490,6490,6490,6490,411
|
|
20231218,094300,1347337860,6490,6490,6500,6490,328
|
|
20231218,094200,1345209110,6490,6540,6540,6490,5883
|
|
20231218,094100,1306962840,6540,6510,6540,6510,1919
|
|
20231218,094000,1294462540,6510,6510,6520,6510,772
|
|
20231218,093900,1289436810,6510,6510,6510,6500,318
|
|
20231218,093800,1287366750,6500,6510,6510,6490,1554
|
|
20231218,093700,1277265880,6510,6500,6510,6490,297
|
|
20231218,093600,1275336310,6510,6500,6510,6490,241
|
|
20231218,093500,1273769950,6500,6500,6500,6490,248
|
|
20231218,093400,1272158510,6500,6490,6500,6480,2852
|
|
20231218,093300,1253646110,6490,6500,6510,6490,3453
|
|
20231218,093200,1231226220,6500,6510,6510,6500,602
|
|
20231218,093100,1227311490,6510,6520,6520,6510,573
|
|
20231218,093000,1223576560,6500,6510,6520,6480,4633
|
|
20231218,092900,1193471850,6510,6520,6520,6500,750
|
|
20231218,092800,1188582440,6520,6500,6520,6500,1041
|
|
20231218,092700,1181814580,6500,6530,6540,6490,4094
|
|
20231218,092600,1155163640,6540,6510,6540,6510,3203
|
|
20231218,092500,1134252320,6510,6510,6510,6490,883
|
|
20231218,092400,1128506510,6510,6510,6520,6500,1626
|
|
20231218,092300,1117923090,6510,6500,6510,6500,519
|
|
20231218,092200,1114544590,6510,6500,6510,6490,1264
|
|
20231218,092100,1106326990,6490,6500,6500,6490,858
|
|
20231218,092000,1100755760,6500,6480,6500,6470,547
|
|
20231218,091900,1097205900,6480,6470,6480,6460,557
|
|
20231218,091800,1093602250,6470,6470,6470,6470,1182
|
|
20231218,091700,1085954710,6470,6450,6470,6430,37109
|
|
20231218,091600,846962260,6450,6480,6480,6450,10829
|
|
20231218,091500,777057930,6480,6470,6480,6470,1678
|
|
20231218,091400,766188040,6490,6470,6490,6470,3815
|
|
20231218,091300,741492530,6480,6510,6520,6470,6307
|
|
20231218,091200,700550760,6510,6510,6510,6510,1139
|
|
20231218,091100,693135870,6510,6550,6550,6510,11260
|
|
20231218,091000,619707170,6530,6520,6580,6510,3196
|
|
20231218,090900,598802370,6520,6530,6540,6520,877
|
|
20231218,090800,593083890,6550,6500,6550,6500,2483
|
|
20231218,090700,576882580,6500,6500,6510,6500,4185
|
|
20231218,090600,549642570,6500,6490,6510,6480,2689
|
|
20231218,090500,532190450,6480,6530,6530,6480,2850
|
|
20231218,090400,513642750,6530,6490,6530,6480,2244
|
|
20231218,090300,499028050,6500,6450,6520,6450,25955
|
|
20231218,090200,331047920,6450,6440,6480,6430,5876
|
|
20231218,090100,293027390,6450,6490,6490,6410,29079
|
|
20231218,090000,105961190,6490,6520,6530,6490,14734
|