623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,191900,2182461070,5630,5630,5630,5630,0
|
|
20231213,191800,2182461070,5630,5630,5630,5630,0
|
|
20231213,191700,2182461070,5630,5630,5630,5630,0
|
|
20231213,191600,2182461070,5630,5630,5630,5630,0
|
|
20231213,191500,2182461070,5630,5630,5630,5630,0
|
|
20231213,191400,2182461070,5630,5630,5630,5630,0
|
|
20231213,191300,2182461070,5630,5630,5630,5630,0
|
|
20231213,191200,2182461070,5630,5630,5630,5630,0
|
|
20231213,191100,2182461070,5630,5630,5630,5630,0
|
|
20231213,191000,2182461070,5630,5630,5630,5630,0
|
|
20231213,190900,2182461070,5630,5630,5630,5630,0
|
|
20231213,190800,2182461070,5630,5630,5630,5630,0
|
|
20231213,190700,2182461070,5630,5630,5630,5630,0
|
|
20231213,190600,2182461070,5630,5630,5630,5630,0
|
|
20231213,190500,2182461070,5630,5630,5630,5630,0
|
|
20231213,190400,2182461070,5630,5630,5630,5630,0
|
|
20231213,190300,2182461070,5630,5630,5630,5630,0
|
|
20231213,190200,2182461070,5630,5630,5630,5630,0
|
|
20231213,190100,2182461070,5630,5630,5630,5630,0
|
|
20231213,190000,2182461070,5630,5630,5630,5630,0
|
|
20231213,185900,2182461070,5630,5630,5630,5630,0
|
|
20231213,185800,2182461070,5630,5630,5630,5630,0
|
|
20231213,185700,2182461070,5630,5630,5630,5630,0
|
|
20231213,185600,2182461070,5630,5630,5630,5630,0
|
|
20231213,185500,2182461070,5630,5630,5630,5630,0
|
|
20231213,185400,2182461070,5630,5630,5630,5630,0
|
|
20231213,185300,2182461070,5630,5630,5630,5630,0
|
|
20231213,185200,2182461070,5630,5630,5630,5630,0
|
|
20231213,185100,2182461070,5630,5630,5630,5630,0
|
|
20231213,185000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,184900,2182461070,5630,5630,5630,5630,0
|
|
20231213,184800,2182461070,5630,5630,5630,5630,0
|
|
20231213,184700,2182461070,5630,5630,5630,5630,0
|
|
20231213,184600,2182461070,5630,5630,5630,5630,0
|
|
20231213,184500,2182461070,5630,5630,5630,5630,0
|
|
20231213,184400,2182461070,5630,5630,5630,5630,0
|
|
20231213,184300,2182461070,5630,5630,5630,5630,0
|
|
20231213,184200,2182461070,5630,5630,5630,5630,0
|
|
20231213,184100,2182461070,5630,5630,5630,5630,0
|
|
20231213,184000,2182461070,5630,5630,5630,5630,0
|
|
20231213,183900,2182461070,5630,5630,5630,5630,0
|
|
20231213,183800,2182461070,5630,5630,5630,5630,0
|
|
20231213,183700,2182461070,5630,5630,5630,5630,0
|
|
20231213,183600,2182461070,5630,5630,5630,5630,0
|
|
20231213,183500,2182461070,5630,5630,5630,5630,0
|
|
20231213,183400,2182461070,5630,5630,5630,5630,0
|
|
20231213,183300,2182461070,5630,5630,5630,5630,0
|
|
20231213,183200,2182461070,5630,5630,5630,5630,0
|
|
20231213,183100,2182461070,5630,5630,5630,5630,0
|
|
20231213,183000,2182461070,5630,5630,5630,5630,0
|
|
20231213,182900,2182461070,5630,5630,5630,5630,0
|
|
20231213,182800,2182461070,5630,5630,5630,5630,0
|
|
20231213,182700,2182461070,5630,5630,5630,5630,0
|
|
20231213,182600,2182461070,5630,5630,5630,5630,0
|
|
20231213,182500,2182461070,5630,5630,5630,5630,0
|
|
20231213,182400,2182461070,5630,5630,5630,5630,0
|
|
20231213,182300,2182461070,5630,5630,5630,5630,0
|
|
20231213,182200,2182461070,5630,5630,5630,5630,0
|
|
20231213,182100,2182461070,5630,5630,5630,5630,0
|
|
20231213,182000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,181900,2182461070,5630,5630,5630,5630,0
|
|
20231213,181800,2182461070,5630,5630,5630,5630,0
|
|
20231213,181700,2182461070,5630,5630,5630,5630,0
|
|
20231213,181600,2182461070,5630,5630,5630,5630,0
|
|
20231213,181500,2182461070,5630,5630,5630,5630,0
|
|
20231213,181400,2182461070,5630,5630,5630,5630,0
|
|
20231213,181300,2182461070,5630,5630,5630,5630,0
|
|
20231213,181200,2182461070,5630,5630,5630,5630,0
|
|
20231213,181100,2182461070,5630,5630,5630,5630,0
|
|
20231213,181000,2182461070,5630,5630,5630,5630,0
|
|
20231213,180900,2182461070,5630,5630,5630,5630,0
|
|
20231213,180800,2182461070,5630,5630,5630,5630,0
|
|
20231213,180700,2182461070,5630,5630,5630,5630,0
|
|
20231213,180600,2182461070,5630,5630,5630,5630,0
|
|
20231213,180500,2182461070,5630,5630,5630,5630,0
|
|
20231213,180400,2182461070,5630,5630,5630,5630,0
|
|
20231213,180300,2182461070,5630,5630,5630,5630,0
|
|
20231213,180200,2182461070,5630,5630,5630,5630,0
|
|
20231213,180100,2182461070,5630,5630,5630,5630,0
|
|
20231213,180000,2182461070,5630,5630,5630,5630,0
|
|
20231213,175900,2182461070,5630,5630,5630,5630,0
|
|
20231213,175800,2182461070,5630,5630,5630,5630,0
|
|
20231213,175700,2182461070,5630,5630,5630,5630,0
|
|
20231213,175600,2182461070,5630,5630,5630,5630,0
|
|
20231213,175500,2182461070,5630,5630,5630,5630,0
|
|
20231213,175400,2182461070,5630,5630,5630,5630,0
|
|
20231213,175300,2182461070,5630,5630,5630,5630,0
|
|
20231213,175200,2182461070,5630,5630,5630,5630,0
|
|
20231213,175100,2182461070,5630,5630,5630,5630,0
|
|
20231213,175000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,174900,2182461070,5630,5630,5630,5630,0
|
|
20231213,174800,2182461070,5630,5630,5630,5630,0
|
|
20231213,174700,2182461070,5630,5630,5630,5630,0
|
|
20231213,174600,2182461070,5630,5630,5630,5630,0
|
|
20231213,174500,2182461070,5630,5630,5630,5630,0
|
|
20231213,174400,2182461070,5630,5630,5630,5630,0
|
|
20231213,174300,2182461070,5630,5630,5630,5630,0
|
|
20231213,174200,2182461070,5630,5630,5630,5630,0
|
|
20231213,174100,2182461070,5630,5630,5630,5630,0
|
|
20231213,174000,2182461070,5630,5630,5630,5630,0
|
|
20231213,173900,2182461070,5630,5630,5630,5630,0
|
|
20231213,173800,2182461070,5630,5630,5630,5630,0
|
|
20231213,173700,2182461070,5630,5630,5630,5630,0
|
|
20231213,173600,2182461070,5630,5630,5630,5630,0
|
|
20231213,173500,2182461070,5630,5630,5630,5630,0
|
|
20231213,173400,2182461070,5630,5630,5630,5630,0
|
|
20231213,173300,2182461070,5630,5630,5630,5630,0
|
|
20231213,173200,2182461070,5630,5630,5630,5630,0
|
|
20231213,173100,2182461070,5630,5630,5630,5630,0
|
|
20231213,173000,2182461070,5630,5630,5630,5630,0
|
|
20231213,172900,2182461070,5630,5630,5630,5630,0
|
|
20231213,172800,2182461070,5630,5630,5630,5630,0
|
|
20231213,172700,2182461070,5630,5630,5630,5630,0
|
|
20231213,172600,2182461070,5630,5630,5630,5630,0
|
|
20231213,172500,2182461070,5630,5630,5630,5630,0
|
|
20231213,172400,2182461070,5630,5630,5630,5630,0
|
|
20231213,172300,2182461070,5630,5630,5630,5630,0
|
|
20231213,172200,2182461070,5630,5630,5630,5630,0
|
|
20231213,172100,2182461070,5630,5630,5630,5630,0
|
|
20231213,172000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,171900,2182461070,5630,5630,5630,5630,0
|
|
20231213,171800,2182461070,5630,5630,5630,5630,0
|
|
20231213,171700,2182461070,5630,5630,5630,5630,0
|
|
20231213,171600,2182461070,5630,5630,5630,5630,0
|
|
20231213,171500,2182461070,5630,5630,5630,5630,0
|
|
20231213,171400,2182461070,5630,5630,5630,5630,0
|
|
20231213,171300,2182461070,5630,5630,5630,5630,0
|
|
20231213,171200,2182461070,5630,5630,5630,5630,0
|
|
20231213,171100,2182461070,5630,5630,5630,5630,0
|
|
20231213,171000,2182461070,5630,5630,5630,5630,0
|
|
20231213,170900,2182461070,5630,5630,5630,5630,0
|
|
20231213,170800,2182461070,5630,5630,5630,5630,0
|
|
20231213,170700,2182461070,5630,5630,5630,5630,0
|
|
20231213,170600,2182461070,5630,5630,5630,5630,0
|
|
20231213,170500,2182461070,5630,5630,5630,5630,0
|
|
20231213,170400,2182461070,5630,5630,5630,5630,0
|
|
20231213,170300,2182461070,5630,5630,5630,5630,0
|
|
20231213,170200,2182461070,5630,5630,5630,5630,0
|
|
20231213,170100,2182461070,5630,5630,5630,5630,0
|
|
20231213,170000,2182461070,5630,5630,5630,5630,0
|
|
20231213,165900,2182461070,5630,5630,5630,5630,0
|
|
20231213,165800,2182461070,5630,5630,5630,5630,0
|
|
20231213,165700,2182461070,5630,5630,5630,5630,0
|
|
20231213,165600,2182461070,5630,5630,5630,5630,0
|
|
20231213,165500,2182461070,5630,5630,5630,5630,0
|
|
20231213,165400,2182461070,5630,5630,5630,5630,0
|
|
20231213,165300,2182461070,5630,5630,5630,5630,0
|
|
20231213,165200,2182461070,5630,5630,5630,5630,0
|
|
20231213,165100,2182461070,5630,5630,5630,5630,0
|
|
20231213,165000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,164900,2182461070,5630,5630,5630,5630,0
|
|
20231213,164800,2182461070,5630,5630,5630,5630,0
|
|
20231213,164700,2182461070,5630,5630,5630,5630,0
|
|
20231213,164600,2182461070,5630,5630,5630,5630,0
|
|
20231213,164500,2182461070,5630,5630,5630,5630,0
|
|
20231213,164400,2182461070,5630,5630,5630,5630,0
|
|
20231213,164300,2182461070,5630,5630,5630,5630,0
|
|
20231213,164200,2182461070,5630,5630,5630,5630,0
|
|
20231213,164100,2182461070,5630,5630,5630,5630,0
|
|
20231213,164000,2182461070,5630,5630,5630,5630,0
|
|
20231213,163900,2182461070,5630,5630,5630,5630,0
|
|
20231213,163800,2182461070,5630,5630,5630,5630,0
|
|
20231213,163700,2182461070,5630,5630,5630,5630,0
|
|
20231213,163600,2182461070,5630,5630,5630,5630,0
|
|
20231213,163500,2182461070,5630,5630,5630,5630,0
|
|
20231213,163400,2182461070,5630,5630,5630,5630,0
|
|
20231213,163300,2182461070,5630,5630,5630,5630,0
|
|
20231213,163200,2182461070,5630,5630,5630,5630,0
|
|
20231213,163100,2182461070,5630,5630,5630,5630,0
|
|
20231213,163000,2182461070,5630,5630,5630,5630,0
|
|
20231213,162900,2182461070,5630,5630,5630,5630,0
|
|
20231213,162800,2182461070,5630,5630,5630,5630,0
|
|
20231213,162700,2182461070,5630,5630,5630,5630,0
|
|
20231213,162600,2182461070,5630,5630,5630,5630,0
|
|
20231213,162500,2182461070,5630,5630,5630,5630,0
|
|
20231213,162400,2182461070,5630,5630,5630,5630,0
|
|
20231213,162300,2182461070,5630,5630,5630,5630,0
|
|
20231213,162200,2182461070,5630,5630,5630,5630,0
|
|
20231213,162100,2182461070,5630,5630,5630,5630,0
|
|
20231213,162000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,161900,2182461070,5630,5630,5630,5630,0
|
|
20231213,161800,2182461070,5630,5630,5630,5630,0
|
|
20231213,161700,2182461070,5630,5630,5630,5630,0
|
|
20231213,161600,2182461070,5630,5630,5630,5630,0
|
|
20231213,161500,2182461070,5630,5630,5630,5630,0
|
|
20231213,161400,2182461070,5630,5630,5630,5630,0
|
|
20231213,161300,2182461070,5630,5630,5630,5630,0
|
|
20231213,161200,2182461070,5630,5630,5630,5630,0
|
|
20231213,161100,2182461070,5630,5630,5630,5630,0
|
|
20231213,161000,2182461070,5630,5630,5630,5630,0
|
|
20231213,160900,2182461070,5630,5630,5630,5630,0
|
|
20231213,160800,2182461070,5630,5630,5630,5630,0
|
|
20231213,160700,2182461070,5630,5630,5630,5630,0
|
|
20231213,160600,2182461070,5630,5630,5630,5630,0
|
|
20231213,160500,2182461070,5630,5630,5630,5630,0
|
|
20231213,160400,2182461070,5630,5630,5630,5630,0
|
|
20231213,160300,2182461070,5630,5630,5630,5630,0
|
|
20231213,160200,2182461070,5630,5630,5630,5630,0
|
|
20231213,160100,2182461070,5630,5630,5630,5630,0
|
|
20231213,160000,2182461070,5630,5630,5630,5630,0
|
|
20231213,155900,2182461070,5630,5630,5630,5630,0
|
|
20231213,155800,2182461070,5630,5630,5630,5630,0
|
|
20231213,155700,2182461070,5630,5630,5630,5630,0
|
|
20231213,155600,2182461070,5630,5630,5630,5630,0
|
|
20231213,155500,2182461070,5630,5630,5630,5630,0
|
|
20231213,155400,2182461070,5630,5630,5630,5630,0
|
|
20231213,155300,2182461070,5630,5630,5630,5630,0
|
|
20231213,155200,2182461070,5630,5630,5630,5630,0
|
|
20231213,155100,2182461070,5630,5630,5630,5630,0
|
|
20231213,155000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,154900,2182461070,5630,5630,5630,5630,0
|
|
20231213,154800,2182461070,5630,5630,5630,5630,0
|
|
20231213,154700,2182461070,5630,5630,5630,5630,0
|
|
20231213,154600,2182461070,5630,5630,5630,5630,0
|
|
20231213,154500,2182461070,5630,5630,5630,5630,0
|
|
20231213,154400,2182461070,5630,5630,5630,5630,0
|
|
20231213,154300,2182461070,5630,5630,5630,5630,0
|
|
20231213,154200,2182461070,5630,5630,5630,5630,0
|
|
20231213,154100,2182461070,5630,5630,5630,5630,0
|
|
20231213,154000,2182461070,5630,5630,5630,5630,0
|
|
20231213,153900,2182461070,5630,5630,5630,5630,0
|
|
20231213,153800,2182461070,5630,5630,5630,5630,0
|
|
20231213,153700,2182461070,5630,5630,5630,5630,0
|
|
20231213,153600,2182461070,5630,5630,5630,5630,0
|
|
20231213,153500,2182461070,5630,5630,5630,5630,0
|
|
20231213,153400,2182461070,5630,5630,5630,5630,0
|
|
20231213,153300,2182461070,5630,5630,5630,5630,0
|
|
20231213,153200,2182461070,5630,5630,5630,5630,0
|
|
20231213,153100,2182461070,5630,5630,5630,5630,0
|
|
20231213,153000,2182461070,5630,5630,5630,5630,12612
|
|
20231213,152900,2111455510,5630,5630,5630,5630,0
|
|
20231213,152800,2111455510,5630,5630,5630,5630,0
|
|
20231213,152700,2111455510,5630,5630,5630,5630,0
|
|
20231213,152600,2111455510,5630,5630,5630,5630,0
|
|
20231213,152500,2111455510,5630,5630,5630,5630,0
|
|
20231213,152400,2111455510,5630,5630,5630,5630,0
|
|
20231213,152300,2111455510,5630,5630,5630,5630,0
|
|
20231213,152200,2111455510,5630,5630,5630,5630,0
|
|
20231213,152100,2111455510,5630,5630,5630,5630,0
|
|
20231213,152000,2111455510,5630,5630,5630,5630,0
|
|
20231213,151900,2111455510,5630,5640,5640,5630,52
|
|
20231213,151800,2111162530,5630,5640,5640,5630,1060
|
|
20231213,151700,2105189770,5640,5640,5640,5630,2470
|
|
20231213,151600,2091278970,5630,5630,5630,5630,1885
|
|
20231213,151500,2080666420,5640,5640,5640,5630,4397
|
|
20231213,151400,2055877300,5640,5630,5640,5630,267
|
|
20231213,151300,2054372170,5640,5640,5640,5640,327
|
|
20231213,151200,2052527890,5640,5640,5640,5640,220
|
|
20231213,151100,2051287090,5640,5650,5650,5640,73
|
|
20231213,151000,2050875270,5640,5630,5640,5630,595
|
|
20231213,150900,2047520420,5640,5640,5640,5630,13
|
|
20231213,150800,2047447180,5650,5640,5650,5630,61
|
|
20231213,150700,2047103230,5650,5640,5650,5640,1198
|
|
20231213,150600,2040346490,5650,5640,5650,5640,662
|
|
20231213,150500,2036612600,5650,5650,5650,5640,133
|
|
20231213,150400,2035861470,5650,5650,5650,5650,1
|
|
20231213,150300,2035855820,5640,5640,5640,5640,242
|
|
20231213,150200,2034490940,5650,5650,5650,5650,1
|
|
20231213,150100,2034485290,5640,5640,5640,5630,248
|
|
20231213,150000,2033086730,5640,5630,5640,5620,298
|
|
20231213,145900,2031408930,5630,5630,5630,5630,41
|
|
20231213,145800,2031178100,5620,5630,5630,5620,161
|
|
20231213,145700,2030271690,5630,5640,5640,5630,1583
|
|
20231213,145600,2021358890,5640,5640,5640,5640,1
|
|
20231213,145500,2021353250,5640,5640,5640,5640,1
|
|
20231213,145400,2021347610,5640,5640,5640,5640,10
|
|
20231213,145300,2021291210,5640,5630,5640,5630,41
|
|
20231213,145200,2021060370,5640,5650,5650,5640,303
|
|
20231213,145100,2019351440,5640,5630,5640,5630,666
|
|
20231213,145000,2015598950,5630,5630,5630,5620,813
|
|
20231213,144900,2011028760,5630,5630,5630,5620,75
|
|
20231213,144800,2010606710,5630,5640,5640,5620,8
|
|
20231213,144700,2010561670,5640,5640,5640,5640,1
|
|
20231213,144600,2010556030,5620,5620,5620,5620,1
|
|
20231213,144500,2010550410,5640,5630,5640,5620,364
|
|
20231213,144400,2008501310,5640,5640,5640,5630,112
|
|
20231213,144300,2007870030,5640,5640,5640,5640,11
|
|
20231213,144200,2007807990,5640,5620,5640,5620,232
|
|
20231213,144100,2006504100,5640,5640,5640,5620,2824
|
|
20231213,144000,1990630240,5640,5630,5640,5630,752
|
|
20231213,143900,1986396460,5640,5640,5640,5640,114
|
|
20231213,143800,1985753500,5640,5640,5640,5630,348
|
|
20231213,143700,1983791120,5640,5630,5640,5630,418
|
|
20231213,143600,1981435310,5620,5630,5630,5620,301
|
|
20231213,143500,1979741080,5630,5640,5640,5630,980
|
|
20231213,143400,1974223660,5630,5630,5640,5620,1456
|
|
20231213,143300,1966026390,5630,5630,5630,5620,103
|
|
20231213,143200,1965446700,5630,5640,5640,5630,1847
|
|
20231213,143100,1955043320,5650,5650,5650,5650,0
|
|
20231213,143000,1955043320,5650,5650,5650,5640,143
|
|
20231213,142900,1954236700,5650,5630,5650,5630,170
|
|
20231213,142800,1953279410,5650,5650,5650,5650,0
|
|
20231213,142700,1953279410,5650,5650,5650,5650,1
|
|
20231213,142600,1953273760,5630,5650,5650,5620,3050
|
|
20231213,142500,1936093720,5670,5670,5670,5650,107
|
|
20231213,142400,1935489030,5670,5650,5670,5650,7033
|
|
20231213,142300,1895681910,5650,5650,5650,5650,0
|
|
20231213,142200,1895681910,5650,5640,5650,5640,238
|
|
20231213,142100,1894339580,5640,5650,5650,5640,866
|
|
20231213,142000,1889454340,5650,5650,5650,5650,100
|
|
20231213,141900,1888889340,5650,5650,5650,5650,6
|
|
20231213,141800,1888855440,5650,5650,5650,5650,4
|
|
20231213,141700,1888832840,5650,5640,5650,5640,270
|
|
20231213,141600,1887307640,5650,5640,5650,5630,3925
|
|
20231213,141500,1865202650,5650,5640,5650,5640,1217
|
|
20231213,141400,1858338740,5650,5650,5650,5650,41
|
|
20231213,141300,1858107090,5650,5650,5650,5650,102
|
|
20231213,141200,1857530790,5640,5650,5650,5640,143
|
|
20231213,141100,1856722890,5640,5650,5650,5640,447
|
|
20231213,141000,1854201800,5640,5640,5640,5640,0
|
|
20231213,140900,1854201800,5640,5650,5650,5640,53
|
|
20231213,140800,1853902860,5650,5640,5650,5640,435
|
|
20231213,140700,1851449450,5650,5650,5650,5650,0
|
|
20231213,140600,1851449450,5650,5650,5650,5650,0
|
|
20231213,140500,1851449450,5650,5650,5650,5650,0
|
|
20231213,140400,1851449450,5650,5650,5650,5650,1
|
|
20231213,140300,1851443800,5640,5650,5650,5640,181
|
|
20231213,140200,1850421450,5630,5630,5630,5630,114
|
|
20231213,140100,1849779630,5640,5640,5640,5630,675
|
|
20231213,140000,1845979320,5650,5640,5650,5640,1090
|
|
20231213,135900,1839831710,5650,5650,5650,5650,13
|
|
20231213,135800,1839758260,5650,5650,5650,5650,57
|
|
20231213,135700,1839436210,5650,5650,5650,5650,0
|
|
20231213,135600,1839436210,5650,5650,5650,5650,0
|
|
20231213,135500,1839436210,5650,5640,5650,5630,610
|
|
20231213,135400,1835998940,5650,5650,5650,5650,369
|
|
20231213,135300,1833914090,5650,5650,5650,5650,0
|
|
20231213,135200,1833914090,5650,5650,5650,5650,78
|
|
20231213,135100,1833473390,5650,5640,5650,5640,1075
|
|
20231213,135000,1827410380,5640,5640,5640,5640,0
|
|
20231213,134900,1827410380,5640,5640,5640,5630,1018
|
|
20231213,134800,1821679020,5650,5640,5650,5640,102
|
|
20231213,134700,1821103730,5650,5630,5650,5630,232
|
|
20231213,134600,1819797550,5630,5660,5660,5630,722
|
|
20231213,134500,1815730770,5650,5650,5650,5650,30
|
|
20231213,134400,1815561270,5650,5650,5650,5650,32
|
|
20231213,134300,1815380470,5650,5640,5650,5630,1016
|
|
20231213,134200,1809650360,5650,5650,5650,5650,40
|
|
20231213,134100,1809424360,5650,5640,5650,5640,53
|
|
20231213,134000,1809125410,5650,5630,5650,5630,515
|
|
20231213,133900,1806225900,5650,5650,5650,5650,0
|
|
20231213,133800,1806225900,5650,5650,5650,5650,500
|
|
20231213,133700,1803400900,5650,5650,5650,5650,0
|
|
20231213,133600,1803400900,5650,5640,5650,5640,781
|
|
20231213,133500,1798989220,5650,5640,5650,5640,264
|
|
20231213,133400,1797497770,5650,5650,5650,5630,227
|
|
20231213,133300,1796217240,5650,5650,5650,5650,1
|
|
20231213,133200,1796211590,5640,5630,5650,5630,127
|
|
20231213,133100,1795495490,5630,5630,5630,5630,145
|
|
20231213,133000,1794679140,5630,5630,5630,5630,66
|
|
20231213,132900,1794307560,5620,5620,5630,5620,1314
|
|
20231213,132800,1786922770,5630,5650,5650,5630,117
|
|
20231213,132700,1786263620,5650,5630,5650,5630,142
|
|
20231213,132600,1785464140,5650,5630,5660,5620,1021
|
|
20231213,132500,1779722630,5630,5640,5640,5630,320
|
|
20231213,132400,1777920980,5660,5650,5660,5650,14
|
|
20231213,132300,1777841860,5650,5660,5660,5640,16
|
|
20231213,132200,1777751550,5670,5630,5670,5630,741
|
|
20231213,132100,1773579600,5630,5630,5630,5630,634
|
|
20231213,132000,1770010180,5630,5620,5630,5620,788
|
|
20231213,131900,1765576700,5630,5630,5630,5630,666
|
|
20231213,131800,1761827120,5630,5630,5630,5620,133
|
|
20231213,131700,1761079640,5630,5670,5670,5630,7504
|
|
20231213,131600,1718803720,5650,5670,5670,5650,8
|
|
20231213,131500,1718758480,5640,5670,5670,5640,28
|
|
20231213,131400,1718600380,5680,5640,5680,5640,162
|
|
20231213,131300,1717686640,5650,5650,5650,5650,32
|
|
20231213,131200,1717505840,5650,5650,5650,5640,98
|
|
20231213,131100,1716952540,5650,5650,5650,5650,182
|
|
20231213,131000,1715924240,5650,5650,5690,5650,649
|
|
20231213,130900,1712257230,5650,5640,5650,5640,926
|
|
20231213,130800,1707034560,5630,5640,5640,5630,125
|
|
20231213,130700,1706330790,5640,5640,5640,5640,6
|
|
20231213,130600,1706296950,5640,5630,5640,5620,2450
|
|
20231213,130500,1692517930,5640,5640,5640,5640,48
|
|
20231213,130400,1692247210,5650,5640,5650,5640,596
|
|
20231213,130300,1688885710,5640,5650,5650,5640,6
|
|
20231213,130200,1688851820,5650,5620,5650,5620,560
|
|
20231213,130100,1685702920,5620,5650,5650,5620,541
|
|
20231213,130000,1682660070,5650,5620,5650,5620,68
|
|
20231213,125900,1682277790,5640,5640,5660,5630,6453
|
|
20231213,125800,1645916020,5670,5640,5670,5640,304
|
|
20231213,125700,1644198410,5650,5670,5670,5650,59
|
|
20231213,125600,1643865000,5650,5670,5670,5650,166
|
|
20231213,125500,1642927020,5650,5640,5670,5640,1788
|
|
20231213,125400,1632832110,5650,5680,5680,5650,186
|
|
20231213,125300,1631781140,5650,5680,5680,5650,1003
|
|
20231213,125200,1626114140,5680,5680,5680,5680,21
|
|
20231213,125100,1625994860,5680,5650,5680,5650,920
|
|
20231213,125000,1620796800,5680,5680,5680,5680,1
|
|
20231213,124900,1620791120,5660,5660,5660,5650,821
|
|
20231213,124800,1616151340,5680,5680,5680,5680,17
|
|
20231213,124700,1616054780,5700,5660,5700,5660,879
|
|
20231213,124600,1611056340,5670,5670,5670,5670,107
|
|
20231213,124500,1610449650,5650,5650,5650,5650,0
|
|
20231213,124400,1610449650,5650,5650,5650,5650,0
|
|
20231213,124300,1610449650,5650,5650,5650,5650,0
|
|
20231213,124200,1610449650,5650,5690,5690,5650,35
|
|
20231213,124100,1610251780,5690,5690,5690,5650,6835
|
|
20231213,124000,1571596780,5670,5670,5670,5670,15
|
|
20231213,123900,1571511730,5670,5690,5690,5670,10
|
|
20231213,123800,1571455000,5670,5670,5670,5670,0
|
|
20231213,123700,1571455000,5670,5670,5670,5670,0
|
|
20231213,123600,1571455000,5670,5670,5670,5670,500
|
|
20231213,123500,1568620000,5670,5670,5670,5670,1080
|
|
20231213,123400,1562496400,5670,5670,5670,5670,153
|
|
20231213,123300,1561628890,5710,5690,5710,5680,300
|
|
20231213,123200,1559923470,5720,5720,5720,5680,370
|
|
20231213,123100,1557820330,5710,5700,5720,5700,2212
|
|
20231213,123000,1545173390,5720,5690,5720,5690,1018
|
|
20231213,122900,1539356100,5690,5690,5690,5690,21
|
|
20231213,122800,1539236610,5690,5690,5690,5690,0
|
|
20231213,122700,1539236610,5690,5690,5690,5690,71
|
|
20231213,122600,1538832620,5690,5670,5690,5670,35
|
|
20231213,122500,1538634150,5690,5690,5690,5690,2
|
|
20231213,122400,1538622770,5670,5670,5670,5660,4354
|
|
20231213,122300,1513936340,5670,5680,5690,5670,2171
|
|
20231213,122200,1501606510,5690,5690,5690,5690,3
|
|
20231213,122100,1501589440,5700,5700,5700,5700,1500
|
|
20231213,122000,1493039440,5700,5660,5700,5660,51
|
|
20231213,121900,1492750740,5660,5700,5700,5660,141
|
|
20231213,121800,1491952640,5660,5690,5690,5660,200
|
|
20231213,121700,1490820470,5700,5690,5700,5690,324
|
|
20231213,121600,1488976880,5660,5670,5670,5660,40
|
|
20231213,121500,1488750100,5690,5690,5690,5690,0
|
|
20231213,121400,1488750100,5690,5690,5690,5690,0
|
|
20231213,121300,1488750100,5690,5680,5690,5680,310
|
|
20231213,121200,1486989290,5680,5680,5680,5680,88
|
|
20231213,121100,1486489450,5680,5680,5680,5680,0
|
|
20231213,121000,1486489450,5680,5680,5680,5680,139
|
|
20231213,120900,1485699930,5680,5680,5680,5680,100
|
|
20231213,120800,1485131930,5680,5670,5680,5650,16411
|
|
20231213,120700,1392337560,5680,5680,5700,5680,1663
|
|
20231213,120600,1382891700,5700,5680,5700,5680,1134
|
|
20231213,120500,1376444060,5680,5690,5690,5680,1295
|
|
20231213,120400,1369088450,5680,5690,5690,5680,302
|
|
20231213,120300,1367373070,5690,5680,5690,5680,354
|
|
20231213,120200,1365360320,5680,5680,5680,5680,95
|
|
20231213,120100,1364820720,5680,5680,5680,5680,154
|
|
20231213,120000,1363946000,5690,5690,5700,5690,596
|
|
20231213,115900,1360554750,5700,5700,5700,5700,14
|
|
20231213,115800,1360474950,5700,5700,5710,5690,1308
|
|
20231213,115700,1353031470,5700,5690,5700,5690,52
|
|
20231213,115600,1352735370,5690,5690,5690,5690,0
|
|
20231213,115500,1352735370,5690,5690,5690,5690,51
|
|
20231213,115400,1352445180,5690,5700,5700,5690,2
|
|
20231213,115300,1352433790,5690,5690,5690,5690,0
|
|
20231213,115200,1352433790,5690,5690,5690,5690,19
|
|
20231213,115100,1352325680,5690,5710,5710,5690,3
|
|
20231213,115000,1352308590,5700,5710,5710,5700,16
|
|
20231213,114900,1352217340,5720,5720,5720,5720,325
|
|
20231213,114800,1350358340,5710,5710,5710,5710,0
|
|
20231213,114700,1350358340,5710,5710,5710,5710,0
|
|
20231213,114600,1350358340,5710,5710,5710,5710,201
|
|
20231213,114500,1349210630,5710,5710,5710,5710,4
|
|
20231213,114400,1349187790,5710,5700,5710,5700,666
|
|
20231213,114300,1345391580,5710,5710,5710,5710,0
|
|
20231213,114200,1345391580,5710,5710,5710,5710,0
|
|
20231213,114100,1345391580,5710,5710,5710,5710,10
|
|
20231213,114000,1345334480,5710,5710,5710,5710,0
|
|
20231213,113900,1345334480,5710,5710,5710,5710,70
|
|
20231213,113800,1344934780,5710,5710,5710,5710,0
|
|
20231213,113700,1344934780,5710,5710,5710,5710,0
|
|
20231213,113600,1344934780,5710,5710,5710,5710,0
|
|
20231213,113500,1344934780,5710,5710,5710,5690,50
|
|
20231213,113400,1344650230,5710,5700,5710,5700,13
|
|
20231213,113300,1344576110,5700,5700,5700,5700,26
|
|
20231213,113200,1344427910,5700,5690,5700,5680,1006
|
|
20231213,113100,1338703770,5710,5710,5710,5710,1
|
|
20231213,113000,1338698060,5680,5690,5690,5680,3887
|
|
20231213,112900,1316591540,5700,5700,5700,5700,6187
|
|
20231213,112800,1281325640,5710,5720,5720,5710,22
|
|
20231213,112700,1281199830,5710,5710,5710,5710,1367
|
|
20231213,112600,1273394260,5710,5710,5710,5710,10
|
|
20231213,112500,1273337160,5710,5710,5710,5710,2
|
|
20231213,112400,1273325740,5710,5710,5710,5710,138
|
|
20231213,112300,1272537760,5710,5710,5710,5710,43
|
|
20231213,112200,1272292230,5710,5710,5720,5710,1121
|
|
20231213,112100,1265891310,5700,5700,5700,5700,6
|
|
20231213,112000,1265857110,5720,5720,5720,5720,0
|
|
20231213,111900,1265857110,5720,5720,5720,5720,1
|
|
20231213,111800,1265851390,5710,5710,5710,5710,178
|
|
20231213,111700,1264835010,5730,5700,5730,5700,12
|
|
20231213,111600,1264766570,5700,5710,5710,5700,610
|
|
20231213,111500,1261284470,5720,5740,5740,5720,1533
|
|
20231213,111400,1252515690,5730,5730,5730,5730,7
|
|
20231213,111300,1252475580,5740,5730,5740,5730,45
|
|
20231213,111200,1252217710,5720,5720,5720,5720,2
|
|
20231213,111100,1252206270,5730,5720,5740,5720,54
|
|
20231213,111000,1251896860,5720,5720,5720,5720,230
|
|
20231213,110900,1250581260,5720,5730,5730,5720,730
|
|
20231213,110800,1246400660,5730,5730,5730,5730,367
|
|
20231213,110700,1244297750,5750,5750,5750,5750,56
|
|
20231213,110600,1243975750,5750,5740,5750,5740,350
|
|
20231213,110500,1241966710,5740,5740,5740,5740,4
|
|
20231213,110400,1241943750,5720,5720,5720,5720,0
|
|
20231213,110300,1241943750,5720,5720,5720,5720,236
|
|
20231213,110200,1240593830,5740,5730,5740,5730,629
|
|
20231213,110100,1236989650,5730,5730,5730,5730,32
|
|
20231213,110000,1236806290,5730,5730,5730,5730,0
|
|
20231213,105900,1236806290,5730,5730,5730,5730,70
|
|
20231213,105800,1236405190,5740,5730,5740,5730,152
|
|
20231213,105700,1235534140,5740,5740,5740,5740,126
|
|
20231213,105600,1234810900,5740,5740,5740,5740,198
|
|
20231213,105500,1233674380,5740,5730,5740,5730,10
|
|
20231213,105400,1233617040,5720,5720,5720,5720,16
|
|
20231213,105300,1233525520,5720,5720,5720,5720,5
|
|
20231213,105200,1233496920,5720,5720,5720,5720,182
|
|
20231213,105100,1232455880,5700,5700,5700,5700,0
|
|
20231213,105000,1232455880,5700,5710,5710,5700,356
|
|
20231213,104900,1230423700,5710,5720,5720,5710,3
|
|
20231213,104800,1230406550,5720,5700,5720,5700,1031
|
|
20231213,104700,1224529230,5700,5700,5700,5700,0
|
|
20231213,104600,1224529230,5700,5700,5700,5700,10
|
|
20231213,104500,1224472230,5710,5710,5710,5710,6
|
|
20231213,104400,1224437970,5720,5720,5720,5720,58
|
|
20231213,104300,1224106210,5720,5720,5720,5720,5
|
|
20231213,104200,1224077610,5720,5710,5720,5710,901
|
|
20231213,104100,1218932890,5700,5700,5700,5690,515
|
|
20231213,104000,1215997400,5700,5700,5700,5700,70
|
|
20231213,103900,1215598400,5700,5690,5700,5690,1248
|
|
20231213,103800,1208497270,5690,5690,5690,5690,1180
|
|
20231213,103700,1201783070,5700,5720,5720,5700,16
|
|
20231213,103600,1201691850,5690,5710,5710,5690,79
|
|
20231213,103500,1201241540,5700,5710,5710,5690,8
|
|
20231213,103400,1201195960,5710,5700,5710,5700,11
|
|
20231213,103300,1201133250,5710,5700,5710,5690,601
|
|
20231213,103200,1197712900,5710,5710,5710,5710,66
|
|
20231213,103100,1197336040,5720,5720,5720,5700,231
|
|
20231213,103000,1196019180,5710,5710,5710,5710,104
|
|
20231213,102900,1195425340,5710,5710,5710,5710,3
|
|
20231213,102800,1195408210,5710,5710,5710,5710,0
|
|
20231213,102700,1195408210,5710,5680,5710,5680,960
|
|
20231213,102600,1189952270,5680,5680,5680,5680,0
|
|
20231213,102500,1189952270,5680,5690,5690,5680,150
|
|
20231213,102400,1189099770,5690,5690,5690,5690,5
|
|
20231213,102300,1189071320,5690,5680,5690,5680,206
|
|
20231213,102200,1187901210,5680,5710,5710,5680,64
|
|
20231213,102100,1187537640,5710,5690,5710,5690,61
|
|
20231213,102000,1187190530,5700,5690,5700,5680,825
|
|
20231213,101900,1182499680,5700,5710,5710,5700,10
|
|
20231213,101800,1182442630,5710,5690,5710,5690,268
|
|
20231213,101700,1180916860,5700,5710,5710,5700,21
|
|
20231213,101600,1180797090,5720,5720,5720,5720,21
|
|
20231213,101500,1180676970,5710,5710,5710,5710,374
|
|
20231213,101400,1178541430,5710,5700,5710,5680,331
|
|
20231213,101300,1176658800,5710,5710,5710,5700,90
|
|
20231213,101200,1176145520,5710,5700,5710,5700,562
|
|
20231213,101100,1172936720,5700,5700,5700,5680,5
|
|
20231213,101000,1172908280,5670,5700,5700,5670,1793
|
|
20231213,100900,1162732590,5700,5670,5700,5670,295
|
|
20231213,100800,1161055440,5670,5670,5670,5670,334
|
|
20231213,100700,1159161660,5670,5670,5670,5670,185
|
|
20231213,100600,1158112710,5670,5700,5700,5670,203
|
|
20231213,100500,1156960570,5700,5700,5700,5700,0
|
|
20231213,100400,1156960570,5700,5680,5700,5670,866
|
|
20231213,100300,1152046530,5680,5680,5680,5680,152
|
|
20231213,100200,1151183170,5670,5690,5710,5670,406
|
|
20231213,100100,1148876010,5690,5690,5690,5690,25
|
|
20231213,100000,1148733760,5690,5700,5700,5680,297
|
|
20231213,095900,1147045620,5700,5700,5700,5700,1792
|
|
20231213,095800,1136831220,5700,5720,5730,5700,744
|
|
20231213,095700,1132576860,5710,5710,5710,5710,30
|
|
20231213,095600,1132405560,5710,5710,5710,5710,175
|
|
20231213,095500,1131406310,5710,5710,5710,5710,1
|
|
20231213,095400,1131400600,5690,5720,5720,5690,298
|
|
20231213,095300,1129701200,5720,5660,5720,5660,1392
|
|
20231213,095200,1121746150,5650,5660,5690,5650,2677
|
|
20231213,095100,1106603390,5660,5700,5700,5660,6729
|
|
20231213,095000,1068447860,5700,5720,5720,5700,648
|
|
20231213,094900,1064754190,5710,5720,5720,5710,764
|
|
20231213,094800,1060391630,5710,5740,5740,5710,441
|
|
20231213,094700,1057868860,5740,5760,5760,5730,692
|
|
20231213,094600,1053897260,5760,5720,5760,5720,4505
|
|
20231213,094500,1028039760,5720,5720,5720,5700,527
|
|
20231213,094400,1025025340,5710,5680,5710,5680,3476
|
|
20231213,094300,1005208450,5680,5670,5680,5670,1396
|
|
20231213,094200,997288480,5670,5660,5670,5660,396
|
|
20231213,094100,995044860,5670,5660,5670,5650,2014
|
|
20231213,094000,983645470,5660,5670,5670,5650,5297
|
|
20231213,093900,953664390,5670,5670,5680,5670,247
|
|
20231213,093800,952263760,5670,5670,5670,5670,529
|
|
20231213,093700,949264330,5670,5680,5680,5670,683
|
|
20231213,093600,945389330,5680,5680,5680,5670,209
|
|
20231213,093500,944203200,5680,5680,5680,5660,1146
|
|
20231213,093400,937702060,5670,5680,5680,5670,832
|
|
20231213,093300,932981040,5680,5680,5700,5680,434
|
|
20231213,093200,930509770,5680,5670,5680,5670,824
|
|
20231213,093100,925830450,5680,5670,5680,5660,1729
|
|
20231213,093000,916034990,5690,5690,5690,5660,4004
|
|
20231213,092900,893350970,5680,5660,5680,5660,1805
|
|
20231213,092800,883112730,5670,5680,5680,5660,1409
|
|
20231213,092700,875124000,5680,5690,5700,5670,2959
|
|
20231213,092600,858321430,5690,5680,5690,5680,638
|
|
20231213,092500,854693370,5680,5740,5740,5630,47310
|
|
20231213,092400,586531050,5740,5770,5770,5740,4015
|
|
20231213,092300,563452400,5780,5780,5780,5780,135
|
|
20231213,092200,562672100,5780,5780,5780,5750,279
|
|
20231213,092100,561066340,5780,5760,5780,5750,37
|
|
20231213,092000,560853280,5780,5750,5790,5750,289
|
|
20231213,091900,559189870,5750,5760,5760,5750,578
|
|
20231213,091800,555864740,5760,5760,5790,5760,576
|
|
20231213,091700,552546830,5790,5760,5790,5750,926
|
|
20231213,091600,547215410,5760,5750,5800,5750,570
|
|
20231213,091500,543931580,5750,5760,5760,5740,1767
|
|
20231213,091400,533774400,5760,5800,5800,5760,1693
|
|
20231213,091300,524007920,5800,5800,5800,5770,419
|
|
20231213,091200,521587200,5780,5780,5790,5770,614
|
|
20231213,091100,518038230,5800,5780,5800,5780,268
|
|
20231213,091000,516488950,5770,5760,5780,5760,777
|
|
20231213,090900,512009460,5760,5780,5780,5760,1441
|
|
20231213,090800,503704750,5760,5810,5810,5720,12686
|
|
20231213,090700,430560350,5810,5820,5820,5800,4082
|
|
20231213,090600,406859200,5830,5820,5830,5810,669
|
|
20231213,090500,402966560,5820,5830,5830,5820,226
|
|
20231213,090400,401651140,5830,5830,5830,5810,5481
|
|
20231213,090300,369760890,5830,5850,5850,5820,946
|
|
20231213,090200,364238230,5850,5860,5860,5820,2097
|
|
20231213,090100,351981270,5860,5820,5870,5820,924
|
|
20231213,090000,346600980,5860,5860,5900,5800,59251
|