624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,192000,2798874350,5860,5860,5860,5860,0
|
|
20231218,191900,2798874350,5860,5860,5860,5860,0
|
|
20231218,191800,2798874350,5860,5860,5860,5860,0
|
|
20231218,191700,2798874350,5860,5860,5860,5860,0
|
|
20231218,191600,2798874350,5860,5860,5860,5860,0
|
|
20231218,191500,2798874350,5860,5860,5860,5860,0
|
|
20231218,191400,2798874350,5860,5860,5860,5860,0
|
|
20231218,191300,2798874350,5860,5860,5860,5860,0
|
|
20231218,191200,2798874350,5860,5860,5860,5860,0
|
|
20231218,191100,2798874350,5860,5860,5860,5860,0
|
|
20231218,191000,2798874350,5860,5860,5860,5860,0
|
|
20231218,190900,2798874350,5860,5860,5860,5860,0
|
|
20231218,190800,2798874350,5860,5860,5860,5860,0
|
|
20231218,190700,2798874350,5860,5860,5860,5860,0
|
|
20231218,190600,2798874350,5860,5860,5860,5860,0
|
|
20231218,190500,2798874350,5860,5860,5860,5860,0
|
|
20231218,190400,2798874350,5860,5860,5860,5860,0
|
|
20231218,190300,2798874350,5860,5860,5860,5860,0
|
|
20231218,190200,2798874350,5860,5860,5860,5860,0
|
|
20231218,190100,2798874350,5860,5860,5860,5860,0
|
|
20231218,190000,2798874350,5860,5860,5860,5860,0
|
|
20231218,185900,2798874350,5860,5860,5860,5860,0
|
|
20231218,185800,2798874350,5860,5860,5860,5860,0
|
|
20231218,185700,2798874350,5860,5860,5860,5860,0
|
|
20231218,185600,2798874350,5860,5860,5860,5860,0
|
|
20231218,185500,2798874350,5860,5860,5860,5860,0
|
|
20231218,185400,2798874350,5860,5860,5860,5860,0
|
|
20231218,185300,2798874350,5860,5860,5860,5860,0
|
|
20231218,185200,2798874350,5860,5860,5860,5860,0
|
|
20231218,185100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,185000,2798874350,5860,5860,5860,5860,0
|
|
20231218,184900,2798874350,5860,5860,5860,5860,0
|
|
20231218,184800,2798874350,5860,5860,5860,5860,0
|
|
20231218,184700,2798874350,5860,5860,5860,5860,0
|
|
20231218,184600,2798874350,5860,5860,5860,5860,0
|
|
20231218,184500,2798874350,5860,5860,5860,5860,0
|
|
20231218,184400,2798874350,5860,5860,5860,5860,0
|
|
20231218,184300,2798874350,5860,5860,5860,5860,0
|
|
20231218,184200,2798874350,5860,5860,5860,5860,0
|
|
20231218,184100,2798874350,5860,5860,5860,5860,0
|
|
20231218,184000,2798874350,5860,5860,5860,5860,0
|
|
20231218,183900,2798874350,5860,5860,5860,5860,0
|
|
20231218,183800,2798874350,5860,5860,5860,5860,0
|
|
20231218,183700,2798874350,5860,5860,5860,5860,0
|
|
20231218,183600,2798874350,5860,5860,5860,5860,0
|
|
20231218,183500,2798874350,5860,5860,5860,5860,0
|
|
20231218,183400,2798874350,5860,5860,5860,5860,0
|
|
20231218,183300,2798874350,5860,5860,5860,5860,0
|
|
20231218,183200,2798874350,5860,5860,5860,5860,0
|
|
20231218,183100,2798874350,5860,5860,5860,5860,0
|
|
20231218,183000,2798874350,5860,5860,5860,5860,0
|
|
20231218,182900,2798874350,5860,5860,5860,5860,0
|
|
20231218,182800,2798874350,5860,5860,5860,5860,0
|
|
20231218,182700,2798874350,5860,5860,5860,5860,0
|
|
20231218,182600,2798874350,5860,5860,5860,5860,0
|
|
20231218,182500,2798874350,5860,5860,5860,5860,0
|
|
20231218,182400,2798874350,5860,5860,5860,5860,0
|
|
20231218,182300,2798874350,5860,5860,5860,5860,0
|
|
20231218,182200,2798874350,5860,5860,5860,5860,0
|
|
20231218,182100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,182000,2798874350,5860,5860,5860,5860,0
|
|
20231218,181900,2798874350,5860,5860,5860,5860,0
|
|
20231218,181800,2798874350,5860,5860,5860,5860,0
|
|
20231218,181700,2798874350,5860,5860,5860,5860,0
|
|
20231218,181600,2798874350,5860,5860,5860,5860,0
|
|
20231218,181500,2798874350,5860,5860,5860,5860,0
|
|
20231218,181400,2798874350,5860,5860,5860,5860,0
|
|
20231218,181300,2798874350,5860,5860,5860,5860,0
|
|
20231218,181200,2798874350,5860,5860,5860,5860,0
|
|
20231218,181100,2798874350,5860,5860,5860,5860,0
|
|
20231218,181000,2798874350,5860,5860,5860,5860,0
|
|
20231218,180900,2798874350,5860,5860,5860,5860,0
|
|
20231218,180800,2798874350,5860,5860,5860,5860,0
|
|
20231218,180700,2798874350,5860,5860,5860,5860,0
|
|
20231218,180600,2798874350,5860,5860,5860,5860,0
|
|
20231218,180500,2798874350,5860,5860,5860,5860,0
|
|
20231218,180400,2798874350,5860,5860,5860,5860,0
|
|
20231218,180300,2798874350,5860,5860,5860,5860,0
|
|
20231218,180200,2798874350,5860,5860,5860,5860,0
|
|
20231218,180100,2798874350,5860,5860,5860,5860,0
|
|
20231218,180000,2798874350,5860,5860,5860,5860,0
|
|
20231218,175900,2798874350,5860,5860,5860,5860,0
|
|
20231218,175800,2798874350,5860,5860,5860,5860,0
|
|
20231218,175700,2798874350,5860,5860,5860,5860,0
|
|
20231218,175600,2798874350,5860,5860,5860,5860,0
|
|
20231218,175500,2798874350,5860,5860,5860,5860,0
|
|
20231218,175400,2798874350,5860,5860,5860,5860,0
|
|
20231218,175300,2798874350,5860,5860,5860,5860,0
|
|
20231218,175200,2798874350,5860,5860,5860,5860,0
|
|
20231218,175100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,175000,2798874350,5860,5860,5860,5860,0
|
|
20231218,174900,2798874350,5860,5860,5860,5860,0
|
|
20231218,174800,2798874350,5860,5860,5860,5860,0
|
|
20231218,174700,2798874350,5860,5860,5860,5860,0
|
|
20231218,174600,2798874350,5860,5860,5860,5860,0
|
|
20231218,174500,2798874350,5860,5860,5860,5860,0
|
|
20231218,174400,2798874350,5860,5860,5860,5860,0
|
|
20231218,174300,2798874350,5860,5860,5860,5860,0
|
|
20231218,174200,2798874350,5860,5860,5860,5860,0
|
|
20231218,174100,2798874350,5860,5860,5860,5860,0
|
|
20231218,174000,2798874350,5860,5860,5860,5860,0
|
|
20231218,173900,2798874350,5860,5860,5860,5860,0
|
|
20231218,173800,2798874350,5860,5860,5860,5860,0
|
|
20231218,173700,2798874350,5860,5860,5860,5860,0
|
|
20231218,173600,2798874350,5860,5860,5860,5860,0
|
|
20231218,173500,2798874350,5860,5860,5860,5860,0
|
|
20231218,173400,2798874350,5860,5860,5860,5860,0
|
|
20231218,173300,2798874350,5860,5860,5860,5860,0
|
|
20231218,173200,2798874350,5860,5860,5860,5860,0
|
|
20231218,173100,2798874350,5860,5860,5860,5860,0
|
|
20231218,173000,2798874350,5860,5860,5860,5860,0
|
|
20231218,172900,2798874350,5860,5860,5860,5860,0
|
|
20231218,172800,2798874350,5860,5860,5860,5860,0
|
|
20231218,172700,2798874350,5860,5860,5860,5860,0
|
|
20231218,172600,2798874350,5860,5860,5860,5860,0
|
|
20231218,172500,2798874350,5860,5860,5860,5860,0
|
|
20231218,172400,2798874350,5860,5860,5860,5860,0
|
|
20231218,172300,2798874350,5860,5860,5860,5860,0
|
|
20231218,172200,2798874350,5860,5860,5860,5860,0
|
|
20231218,172100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,172000,2798874350,5860,5860,5860,5860,0
|
|
20231218,171900,2798874350,5860,5860,5860,5860,0
|
|
20231218,171800,2798874350,5860,5860,5860,5860,0
|
|
20231218,171700,2798874350,5860,5860,5860,5860,0
|
|
20231218,171600,2798874350,5860,5860,5860,5860,0
|
|
20231218,171500,2798874350,5860,5860,5860,5860,0
|
|
20231218,171400,2798874350,5860,5860,5860,5860,0
|
|
20231218,171300,2798874350,5860,5860,5860,5860,0
|
|
20231218,171200,2798874350,5860,5860,5860,5860,0
|
|
20231218,171100,2798874350,5860,5860,5860,5860,0
|
|
20231218,171000,2798874350,5860,5860,5860,5860,0
|
|
20231218,170900,2798874350,5860,5860,5860,5860,0
|
|
20231218,170800,2798874350,5860,5860,5860,5860,0
|
|
20231218,170700,2798874350,5860,5860,5860,5860,0
|
|
20231218,170600,2798874350,5860,5860,5860,5860,0
|
|
20231218,170500,2798874350,5860,5860,5860,5860,0
|
|
20231218,170400,2798874350,5860,5860,5860,5860,0
|
|
20231218,170300,2798874350,5860,5860,5860,5860,0
|
|
20231218,170200,2798874350,5860,5860,5860,5860,0
|
|
20231218,170100,2798874350,5860,5860,5860,5860,0
|
|
20231218,170000,2798874350,5860,5860,5860,5860,0
|
|
20231218,165900,2798874350,5860,5860,5860,5860,0
|
|
20231218,165800,2798874350,5860,5860,5860,5860,0
|
|
20231218,165700,2798874350,5860,5860,5860,5860,0
|
|
20231218,165600,2798874350,5860,5860,5860,5860,0
|
|
20231218,165500,2798874350,5860,5860,5860,5860,0
|
|
20231218,165400,2798874350,5860,5860,5860,5860,0
|
|
20231218,165300,2798874350,5860,5860,5860,5860,0
|
|
20231218,165200,2798874350,5860,5860,5860,5860,0
|
|
20231218,165100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,165000,2798874350,5860,5860,5860,5860,0
|
|
20231218,164900,2798874350,5860,5860,5860,5860,0
|
|
20231218,164800,2798874350,5860,5860,5860,5860,0
|
|
20231218,164700,2798874350,5860,5860,5860,5860,0
|
|
20231218,164600,2798874350,5860,5860,5860,5860,0
|
|
20231218,164500,2798874350,5860,5860,5860,5860,0
|
|
20231218,164400,2798874350,5860,5860,5860,5860,0
|
|
20231218,164300,2798874350,5860,5860,5860,5860,0
|
|
20231218,164200,2798874350,5860,5860,5860,5860,0
|
|
20231218,164100,2798874350,5860,5860,5860,5860,0
|
|
20231218,164000,2798874350,5860,5860,5860,5860,0
|
|
20231218,163900,2798874350,5860,5860,5860,5860,0
|
|
20231218,163800,2798874350,5860,5860,5860,5860,0
|
|
20231218,163700,2798874350,5860,5860,5860,5860,0
|
|
20231218,163600,2798874350,5860,5860,5860,5860,0
|
|
20231218,163500,2798874350,5860,5860,5860,5860,0
|
|
20231218,163400,2798874350,5860,5860,5860,5860,0
|
|
20231218,163300,2798874350,5860,5860,5860,5860,0
|
|
20231218,163200,2798874350,5860,5860,5860,5860,0
|
|
20231218,163100,2798874350,5860,5860,5860,5860,0
|
|
20231218,163000,2798874350,5860,5860,5860,5860,0
|
|
20231218,162900,2798874350,5860,5860,5860,5860,0
|
|
20231218,162800,2798874350,5860,5860,5860,5860,0
|
|
20231218,162700,2798874350,5860,5860,5860,5860,0
|
|
20231218,162600,2798874350,5860,5860,5860,5860,0
|
|
20231218,162500,2798874350,5860,5860,5860,5860,0
|
|
20231218,162400,2798874350,5860,5860,5860,5860,0
|
|
20231218,162300,2798874350,5860,5860,5860,5860,0
|
|
20231218,162200,2798874350,5860,5860,5860,5860,0
|
|
20231218,162100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,162000,2798874350,5860,5860,5860,5860,0
|
|
20231218,161900,2798874350,5860,5860,5860,5860,0
|
|
20231218,161800,2798874350,5860,5860,5860,5860,0
|
|
20231218,161700,2798874350,5860,5860,5860,5860,0
|
|
20231218,161600,2798874350,5860,5860,5860,5860,0
|
|
20231218,161500,2798874350,5860,5860,5860,5860,0
|
|
20231218,161400,2798874350,5860,5860,5860,5860,0
|
|
20231218,161300,2798874350,5860,5860,5860,5860,0
|
|
20231218,161200,2798874350,5860,5860,5860,5860,0
|
|
20231218,161100,2798874350,5860,5860,5860,5860,0
|
|
20231218,161000,2798874350,5860,5860,5860,5860,0
|
|
20231218,160900,2798874350,5860,5860,5860,5860,0
|
|
20231218,160800,2798874350,5860,5860,5860,5860,0
|
|
20231218,160700,2798874350,5860,5860,5860,5860,0
|
|
20231218,160600,2798874350,5860,5860,5860,5860,0
|
|
20231218,160500,2798874350,5860,5860,5860,5860,0
|
|
20231218,160400,2798874350,5860,5860,5860,5860,0
|
|
20231218,160300,2798874350,5860,5860,5860,5860,0
|
|
20231218,160200,2798874350,5860,5860,5860,5860,0
|
|
20231218,160100,2798874350,5860,5860,5860,5860,0
|
|
20231218,160000,2798874350,5860,5860,5860,5860,0
|
|
20231218,155900,2798874350,5860,5860,5860,5860,0
|
|
20231218,155800,2798874350,5860,5860,5860,5860,0
|
|
20231218,155700,2798874350,5860,5860,5860,5860,0
|
|
20231218,155600,2798874350,5860,5860,5860,5860,0
|
|
20231218,155500,2798874350,5860,5860,5860,5860,0
|
|
20231218,155400,2798874350,5860,5860,5860,5860,0
|
|
20231218,155300,2798874350,5860,5860,5860,5860,0
|
|
20231218,155200,2798874350,5860,5860,5860,5860,0
|
|
20231218,155100,2798874350,5860,5860,5860,5860,3589
|
|
20231218,155000,2798874350,5860,5860,5860,5860,0
|
|
20231218,154900,2798874350,5860,5860,5860,5860,0
|
|
20231218,154800,2798874350,5860,5860,5860,5860,0
|
|
20231218,154700,2798874350,5860,5860,5860,5860,0
|
|
20231218,154600,2798874350,5860,5860,5860,5860,0
|
|
20231218,154500,2798874350,5860,5860,5860,5860,0
|
|
20231218,154400,2798874350,5860,5860,5860,5860,0
|
|
20231218,154300,2798874350,5860,5860,5860,5860,0
|
|
20231218,154200,2798874350,5860,5860,5860,5860,0
|
|
20231218,154100,2798874350,5860,5860,5860,5860,0
|
|
20231218,154000,2798874350,5860,5860,5860,5860,0
|
|
20231218,153900,2798874350,5860,5860,5860,5860,0
|
|
20231218,153800,2798874350,5860,5860,5860,5860,0
|
|
20231218,153700,2798874350,5860,5860,5860,5860,0
|
|
20231218,153600,2798874350,5860,5860,5860,5860,0
|
|
20231218,153500,2798874350,5860,5860,5860,5860,0
|
|
20231218,153400,2798874350,5860,5860,5860,5860,0
|
|
20231218,153300,2798874350,5860,5860,5860,5860,0
|
|
20231218,153200,2798874350,5860,5860,5860,5860,0
|
|
20231218,153100,2798874350,5860,5860,5860,5860,0
|
|
20231218,153000,2798874350,5860,5860,5860,5860,3589
|
|
20231218,152900,2777842810,5860,5860,5860,5860,0
|
|
20231218,152800,2777842810,5860,5860,5860,5860,0
|
|
20231218,152700,2777842810,5860,5860,5860,5860,0
|
|
20231218,152600,2777842810,5860,5860,5860,5860,0
|
|
20231218,152500,2777842810,5860,5860,5860,5860,0
|
|
20231218,152400,2777842810,5860,5860,5860,5860,0
|
|
20231218,152300,2777842810,5860,5860,5860,5860,0
|
|
20231218,152200,2777842810,5860,5860,5860,5860,0
|
|
20231218,152100,2777842810,5860,5860,5860,5860,0
|
|
20231218,152000,2777842810,5860,5860,5860,5860,0
|
|
20231218,151900,2777842810,5860,5870,5870,5840,1004
|
|
20231218,151800,2771961580,5870,5850,5870,5850,1389
|
|
20231218,151700,2763815350,5860,5860,5860,5860,69
|
|
20231218,151600,2763411010,5860,5860,5860,5860,646
|
|
20231218,151500,2759625450,5860,5860,5860,5860,16
|
|
20231218,151400,2759531690,5850,5850,5850,5850,500
|
|
20231218,151300,2756606690,5840,5870,5870,5840,2012
|
|
20231218,151200,2744835570,5870,5870,5870,5870,3
|
|
20231218,151100,2744817960,5880,5880,5880,5880,30
|
|
20231218,151000,2744641560,5880,5870,5880,5870,46
|
|
20231218,150900,2744371180,5860,5870,5870,5840,1060
|
|
20231218,150800,2738162480,5870,5870,5880,5870,199
|
|
20231218,150700,2736994150,5870,5880,5880,5870,60
|
|
20231218,150600,2736641780,5870,5870,5870,5870,275
|
|
20231218,150500,2735027530,5870,5870,5870,5870,43
|
|
20231218,150400,2734775120,5880,5880,5880,5870,382
|
|
20231218,150300,2732532370,5880,5880,5880,5880,10
|
|
20231218,150200,2732473570,5880,5890,5890,5880,1297
|
|
20231218,150100,2724845880,5890,5890,5890,5880,1895
|
|
20231218,150000,2713685050,5890,5880,5890,5880,280
|
|
20231218,145900,2712037800,5880,5870,5880,5870,34
|
|
20231218,145800,2711838120,5870,5880,5880,5870,274
|
|
20231218,145700,2710228540,5870,5870,5870,5870,0
|
|
20231218,145600,2710228540,5870,5870,5870,5870,102
|
|
20231218,145500,2709629800,5870,5870,5870,5870,51
|
|
20231218,145400,2709330430,5870,5870,5870,5870,337
|
|
20231218,145300,2707352240,5880,5870,5880,5870,581
|
|
20231218,145200,2703940600,5870,5880,5880,5870,218
|
|
20231218,145100,2702660930,5870,5870,5870,5870,113
|
|
20231218,145000,2701997620,5870,5850,5870,5850,2522
|
|
20231218,144900,2687213220,5850,5850,5860,5850,574
|
|
20231218,144800,2683852380,5850,5860,5860,5850,110
|
|
20231218,144700,2683208780,5860,5860,5860,5860,20
|
|
20231218,144600,2683091580,5860,5860,5860,5860,223
|
|
20231218,144500,2681784800,5860,5860,5860,5850,1694
|
|
20231218,144400,2671872880,5850,5860,5860,5850,210
|
|
20231218,144300,2670643570,5870,5850,5870,5850,513
|
|
20231218,144200,2667642500,5850,5870,5900,5840,4248
|
|
20231218,144100,2642771660,5870,5880,5880,5870,300
|
|
20231218,144000,2641010460,5880,5880,5880,5880,10
|
|
20231218,143900,2640951660,5880,5900,5900,5880,1008
|
|
20231218,143800,2635024460,5880,5900,5900,5880,3195
|
|
20231218,143700,2616196450,5910,5910,5910,5910,8
|
|
20231218,143600,2616149170,5910,5910,5910,5900,102
|
|
20231218,143500,2615546650,5910,5920,5920,5910,1042
|
|
20231218,143400,2609387570,5920,5920,5920,5920,1
|
|
20231218,143300,2609381650,5910,5910,5910,5910,1094
|
|
20231218,143200,2602916110,5920,5920,5920,5910,890
|
|
20231218,143100,2597656010,5920,5920,5920,5920,0
|
|
20231218,143000,2597656010,5920,5920,5920,5920,3
|
|
20231218,142900,2597638250,5920,5920,5920,5920,872
|
|
20231218,142800,2592476010,5910,5920,5920,5910,55
|
|
20231218,142700,2592150910,5910,5910,5910,5910,207
|
|
20231218,142600,2590927540,5910,5910,5910,5910,36
|
|
20231218,142500,2590714780,5910,5910,5910,5910,365
|
|
20231218,142400,2588557630,5910,5910,5910,5910,20
|
|
20231218,142300,2588439430,5910,5900,5910,5900,130
|
|
20231218,142200,2587671230,5900,5900,5900,5900,122
|
|
20231218,142100,2586951430,5880,5880,5880,5880,0
|
|
20231218,142000,2586951430,5880,5880,5880,5880,0
|
|
20231218,141900,2586951430,5880,5880,5880,5880,0
|
|
20231218,141800,2586951430,5880,5880,5880,5880,5
|
|
20231218,141700,2586922030,5880,5890,5890,5880,679
|
|
20231218,141600,2582923540,5910,5900,5910,5890,8
|
|
20231218,141500,2582876370,5900,5900,5900,5900,8
|
|
20231218,141400,2582829170,5900,5900,5900,5900,0
|
|
20231218,141300,2582829170,5900,5890,5900,5890,12
|
|
20231218,141200,2582758470,5880,5890,5890,5880,118
|
|
20231218,141100,2582064580,5880,5880,5880,5880,0
|
|
20231218,141000,2582064580,5880,5890,5890,5880,591
|
|
20231218,140900,2578586620,5890,5890,5890,5890,73
|
|
20231218,140800,2578156650,5890,5890,5890,5890,151
|
|
20231218,140700,2577267260,5890,5890,5890,5890,0
|
|
20231218,140600,2577267260,5890,5900,5900,5890,275
|
|
20231218,140500,2575646760,5910,5910,5910,5910,3
|
|
20231218,140400,2575629030,5910,5910,5910,5910,100
|
|
20231218,140300,2575038030,5910,5910,5910,5910,211
|
|
20231218,140200,2573791020,5920,5920,5920,5920,0
|
|
20231218,140100,2573791020,5920,5910,5920,5910,3
|
|
20231218,140000,2573773270,5890,5900,5900,5890,547
|
|
20231218,135900,2570551300,5890,5890,5890,5890,0
|
|
20231218,135800,2570551300,5890,5910,5910,5890,299
|
|
20231218,135700,2568788660,5920,5910,5920,5900,3001
|
|
20231218,135600,2551081480,5910,5910,5910,5900,499
|
|
20231218,135500,2548136180,5910,5920,5920,5910,1315
|
|
20231218,135400,2540361710,5930,5920,5930,5920,263
|
|
20231218,135300,2538804590,5920,5910,5920,5910,281
|
|
20231218,135200,2537141270,5910,5910,5910,5910,278
|
|
20231218,135100,2535498290,5910,5910,5910,5900,355
|
|
20231218,135000,2533400270,5910,5900,5910,5900,65
|
|
20231218,134900,2533016570,5890,5890,5890,5890,16
|
|
20231218,134800,2532922330,5890,5880,5890,5880,209
|
|
20231218,134700,2531691620,5870,5870,5870,5870,0
|
|
20231218,134600,2531691620,5870,5870,5870,5870,3
|
|
20231218,134500,2531674010,5860,5890,5890,5860,2142
|
|
20231218,134400,2519109580,5880,5880,5910,5880,1469
|
|
20231218,134300,2510461110,5880,5890,5890,5880,2848
|
|
20231218,134200,2493701480,5900,5900,5900,5900,10
|
|
20231218,134100,2493642480,5890,5900,5900,5890,169
|
|
20231218,134000,2492646690,5910,5910,5910,5910,85
|
|
20231218,133900,2492144340,5910,5910,5910,5910,6
|
|
20231218,133800,2492108880,5900,5900,5900,5900,2
|
|
20231218,133700,2492097080,5900,5900,5900,5900,1
|
|
20231218,133600,2492091180,5900,5900,5900,5900,47
|
|
20231218,133500,2491813880,5900,5900,5900,5900,14
|
|
20231218,133400,2491731280,5880,5880,5880,5880,0
|
|
20231218,133300,2491731280,5880,5880,5880,5880,0
|
|
20231218,133200,2491731280,5880,5880,5890,5880,91
|
|
20231218,133100,2491196180,5870,5880,5880,5870,157
|
|
20231218,133000,2490273350,5880,5880,5890,5870,155
|
|
20231218,132900,2489362690,5880,5890,5890,5880,23
|
|
20231218,132800,2489227240,5890,5890,5890,5880,111
|
|
20231218,132700,2488573460,5870,5890,5890,5870,2170
|
|
20231218,132600,2475831650,5890,5890,5890,5880,71
|
|
20231218,132500,2475413960,5880,5890,5890,5880,26
|
|
20231218,132400,2475261070,5880,5910,5910,5880,2335
|
|
20231218,132300,2461517820,5910,5910,5910,5910,0
|
|
20231218,132200,2461517820,5910,5900,5910,5890,169
|
|
20231218,132100,2460521550,5900,5910,5910,5900,165
|
|
20231218,132000,2459548030,5900,5910,5930,5900,643
|
|
20231218,131900,2455751650,5900,5900,5900,5900,301
|
|
20231218,131800,2453975750,5890,5890,5890,5890,0
|
|
20231218,131700,2453975750,5890,5900,5920,5890,593
|
|
20231218,131600,2450480390,5880,5890,5900,5880,1221
|
|
20231218,131500,2443299240,5880,5880,5880,5880,182
|
|
20231218,131400,2442229080,5880,5900,5900,5870,3162
|
|
20231218,131300,2423611810,5910,5920,5920,5910,84
|
|
20231218,131200,2423115360,5930,5920,5930,5910,868
|
|
20231218,131100,2417977480,5930,5930,5930,5930,31
|
|
20231218,131000,2417793650,5930,5930,5930,5930,2
|
|
20231218,130900,2417781790,5940,5930,5940,5910,1317
|
|
20231218,130800,2409983720,5930,5930,5930,5930,1237
|
|
20231218,130700,2402648310,5930,5950,5950,5930,106
|
|
20231218,130600,2402018600,5950,5950,5950,5950,36
|
|
20231218,130500,2401804400,5950,5950,5950,5950,11
|
|
20231218,130400,2401738950,5950,5960,5960,5950,370
|
|
20231218,130300,2399537350,5950,5960,5960,5950,94
|
|
20231218,130200,2398977900,5960,5960,5960,5960,29
|
|
20231218,130100,2398805060,5940,5940,5940,5940,0
|
|
20231218,130000,2398805060,5940,5940,5940,5940,298
|
|
20231218,125900,2397034940,5940,5950,5950,5940,25
|
|
20231218,125800,2396886430,5940,5940,5940,5940,0
|
|
20231218,125700,2396886430,5940,5940,5940,5940,3
|
|
20231218,125600,2396868610,5960,5960,5960,5960,1
|
|
20231218,125500,2396862650,5960,5960,5960,5960,100
|
|
20231218,125400,2396266650,5950,5950,5950,5950,381
|
|
20231218,125300,2393999700,5950,5950,5950,5950,91
|
|
20231218,125200,2393458250,5950,5950,5950,5950,3
|
|
20231218,125100,2393440400,5950,5950,5950,5950,584
|
|
20231218,125000,2389965600,5950,5940,5950,5940,8
|
|
20231218,124900,2389918010,5930,5910,5930,5910,23
|
|
20231218,124800,2389781800,5930,5920,5930,5920,150
|
|
20231218,124700,2388892340,5910,5920,5920,5910,1209
|
|
20231218,124600,2381746370,5920,5920,5920,5920,0
|
|
20231218,124500,2381746370,5920,5920,5920,5920,1
|
|
20231218,124400,2381740450,5920,5920,5920,5920,171
|
|
20231218,124300,2380728130,5920,5920,5920,5920,0
|
|
20231218,124200,2380728130,5920,5910,5920,5910,323
|
|
20231218,124100,2378819170,5910,5920,5920,5910,41
|
|
20231218,124000,2378576500,5900,5920,5920,5900,756
|
|
20231218,123900,2374115900,5920,5910,5920,5910,762
|
|
20231218,123800,2369612460,5900,5910,5930,5900,238
|
|
20231218,123700,2368206230,5910,5930,5930,5910,2720
|
|
20231218,123600,2352078570,5930,5910,5930,5910,312
|
|
20231218,123500,2350228430,5930,5930,5930,5930,30
|
|
20231218,123400,2350050530,5930,5910,5930,5910,1120
|
|
20231218,123300,2343431290,5910,5910,5910,5910,1000
|
|
20231218,123200,2337521290,5920,5920,5920,5910,913
|
|
20231218,123100,2332120190,5920,5920,5920,5920,10
|
|
20231218,123000,2332060990,5920,5920,5920,5920,403
|
|
20231218,122900,2329675230,5920,5940,5940,5920,209
|
|
20231218,122800,2328435910,5950,5950,5950,5950,152
|
|
20231218,122700,2327531510,5960,5960,5960,5960,0
|
|
20231218,122600,2327531510,5960,5960,5960,5960,46
|
|
20231218,122500,2327257350,5960,5960,5960,5960,100
|
|
20231218,122400,2326661350,5940,5940,5940,5940,12
|
|
20231218,122300,2326590070,5940,5940,5940,5940,0
|
|
20231218,122200,2326590070,5940,5920,5960,5910,233
|
|
20231218,122100,2325210950,5910,5910,5910,5910,2
|
|
20231218,122000,2325199130,5910,5920,5920,5910,80
|
|
20231218,121900,2324725620,5920,5920,5920,5920,3
|
|
20231218,121800,2324707860,5920,5930,5930,5920,583
|
|
20231218,121700,2321256000,5930,5940,5970,5930,2195
|
|
20231218,121600,2308221090,5940,5950,5970,5930,1298
|
|
20231218,121500,2300494670,5960,5960,5960,5960,1
|
|
20231218,121400,2300488710,5950,5940,5950,5940,186
|
|
20231218,121300,2299383830,5950,5940,5950,5930,2633
|
|
20231218,121200,2283749540,5950,5960,5960,5950,2775
|
|
20231218,121100,2267232380,5960,5960,5960,5960,95
|
|
20231218,121000,2266666180,5960,5970,5970,5960,1111
|
|
20231218,120900,2260043510,5970,5970,5970,5970,5
|
|
20231218,120800,2260013660,5970,5970,5970,5970,268
|
|
20231218,120700,2258413700,5970,5960,5970,5960,15
|
|
20231218,120600,2258324210,5960,5960,5960,5960,26
|
|
20231218,120500,2258169250,5960,5960,5960,5960,143
|
|
20231218,120400,2257316970,5960,5980,5980,5960,1467
|
|
20231218,120300,2248557720,5970,5970,5970,5970,324
|
|
20231218,120200,2246623440,5970,5980,5980,5970,48
|
|
20231218,120100,2246336520,5980,5980,5980,5980,3294
|
|
20231218,120000,2226638400,5980,5980,5980,5980,947
|
|
20231218,115900,2220975340,5990,5980,5990,5980,61
|
|
20231218,115800,2220610490,5980,5990,5990,5980,330
|
|
20231218,115700,2218634610,5990,6000,6000,5990,787
|
|
20231218,115600,2213913200,5990,5990,6000,5990,1407
|
|
20231218,115500,2205478500,5990,5980,5990,5980,263
|
|
20231218,115400,2203905750,5980,5980,5980,5970,1249
|
|
20231218,115300,2196439120,5980,5970,5980,5970,11
|
|
20231218,115200,2196373440,5960,5960,5960,5960,135
|
|
20231218,115100,2195568840,5960,5970,5970,5960,483
|
|
20231218,115000,2192688340,5980,5990,5990,5970,10
|
|
20231218,114900,2192628570,5970,5970,5970,5970,84
|
|
20231218,114800,2192127090,5980,5980,5990,5980,672
|
|
20231218,114700,2188108470,5980,5980,5990,5980,248
|
|
20231218,114600,2186624060,5980,5970,5980,5970,2470
|
|
20231218,114500,2171871490,5960,5970,5970,5960,27
|
|
20231218,114400,2171710560,5970,5970,5970,5970,33
|
|
20231218,114300,2171513550,5960,5970,5970,5960,1882
|
|
20231218,114200,2160287420,5960,5960,5960,5960,48
|
|
20231218,114100,2160001340,5950,5950,5950,5950,0
|
|
20231218,114000,2160001340,5950,5950,5950,5950,260
|
|
20231218,113900,2158454340,5950,5940,5950,5940,63
|
|
20231218,113800,2158080090,5940,5940,5940,5940,100
|
|
20231218,113700,2157486090,5940,5940,5940,5940,1
|
|
20231218,113600,2157480150,5940,5950,5950,5940,1110
|
|
20231218,113500,2150885650,5940,5940,5950,5900,4606
|
|
20231218,113400,2123622550,5940,5940,5940,5940,275
|
|
20231218,113300,2121989050,5950,5950,5950,5950,906
|
|
20231218,113200,2116598350,5950,5970,5970,5950,1438
|
|
20231218,113100,2108028400,5970,5970,5970,5970,273
|
|
20231218,113000,2106398590,5970,5970,5970,5970,33
|
|
20231218,112900,2106201580,5970,5970,5970,5970,141
|
|
20231218,112800,2105359810,5970,5970,5970,5970,187
|
|
20231218,112700,2104243420,5970,5970,5970,5970,9
|
|
20231218,112600,2104189690,5970,5990,5990,5970,51
|
|
20231218,112500,2103885080,5990,5990,5990,5990,105
|
|
20231218,112400,2103256130,5970,6000,6000,5970,1682
|
|
20231218,112300,2093208240,6000,5980,6000,5970,1052
|
|
20231218,112200,2086922120,5980,5980,5980,5980,51
|
|
20231218,112100,2086617140,5970,5990,5990,5970,937
|
|
20231218,112000,2081013610,5990,5990,5990,5990,2
|
|
20231218,111900,2081001630,5980,6010,6010,5980,1128
|
|
20231218,111800,2074236360,6020,6010,6020,6010,1001
|
|
20231218,111700,2068220340,6010,6010,6010,6010,171
|
|
20231218,111600,2067192630,6010,6020,6020,6010,1479
|
|
20231218,111500,2058294060,6020,6000,6020,6000,1810
|
|
20231218,111400,2047426860,6020,5980,6040,5980,12938
|
|
20231218,111300,1969548430,5980,5990,5990,5980,539
|
|
20231218,111200,1966322540,5990,5950,5990,5950,2583
|
|
20231218,111100,1950933980,5950,5950,5950,5930,385
|
|
20231218,111000,1948650310,5950,5940,5950,5930,300
|
|
20231218,110900,1946870380,5920,5930,5940,5920,183
|
|
20231218,110800,1945783580,5920,5920,5920,5910,220
|
|
20231218,110700,1944482380,5910,5920,5920,5910,3169
|
|
20231218,110600,1925721910,5930,5940,5940,5930,1629
|
|
20231218,110500,1916058740,5930,5930,5930,5930,0
|
|
20231218,110400,1916058740,5930,5930,5950,5930,693
|
|
20231218,110300,1911948460,5930,5930,5930,5930,704
|
|
20231218,110200,1907773740,5930,5930,5930,5930,123
|
|
20231218,110100,1907044350,5930,5950,5950,5930,487
|
|
20231218,110000,1904154120,5950,5960,5960,5940,3073
|
|
20231218,105900,1885877650,5960,5960,5970,5960,1375
|
|
20231218,105800,1877682550,5960,5960,5960,5950,427
|
|
20231218,105700,1875140660,5960,5980,5980,5960,1554
|
|
20231218,105600,1865877710,5980,5980,5980,5980,22
|
|
20231218,105500,1865746150,5980,5970,5980,5970,13
|
|
20231218,105400,1865668520,5970,5970,5970,5970,155
|
|
20231218,105300,1864743170,5970,5970,5970,5970,5
|
|
20231218,105200,1864713320,5960,5980,5980,5960,60
|
|
20231218,105100,1864355110,5960,5970,5970,5960,1159
|
|
20231218,105000,1857438420,5980,5990,5990,5980,408
|
|
20231218,104900,1854994610,5990,5970,5990,5970,386
|
|
20231218,104800,1852684670,5970,5980,5980,5970,384
|
|
20231218,104700,1850391190,5980,5980,5980,5980,0
|
|
20231218,104600,1850391190,5980,5980,5980,5960,79
|
|
20231218,104500,1849918790,5980,5960,5980,5950,539
|
|
20231218,104400,1846710690,5960,5960,5960,5960,0
|
|
20231218,104300,1846710690,5960,5970,5970,5950,1474
|
|
20231218,104200,1837913640,5970,5980,5980,5970,1995
|
|
20231218,104100,1825997820,5980,6000,6000,5980,1196
|
|
20231218,104000,1818833080,6000,6000,6000,5990,396
|
|
20231218,103900,1816457230,6000,6000,6000,5990,627
|
|
20231218,103800,1812695330,6000,5990,6000,5990,1900
|
|
20231218,103700,1801301860,5990,5980,6000,5980,348
|
|
20231218,103600,1799218470,5980,5990,6000,5980,1311
|
|
20231218,103500,1791365700,5990,5980,5990,5970,458
|
|
20231218,103400,1788626850,5980,5960,5980,5960,1346
|
|
20231218,103300,1780596510,5960,5960,5960,5950,495
|
|
20231218,103200,1777646500,5970,5950,5970,5950,1199
|
|
20231218,103100,1770500610,5960,5950,5960,5950,428
|
|
20231218,103000,1767949820,5950,5940,5950,5930,1137
|
|
20231218,102900,1761195930,5930,5940,5950,5930,4244
|
|
20231218,102800,1735983270,5950,5940,5950,5940,332
|
|
20231218,102700,1734010860,5950,5940,5960,5940,857
|
|
20231218,102600,1728912220,5940,5950,5960,5940,3571
|
|
20231218,102500,1707664680,5950,5950,5990,5940,2132
|
|
20231218,102400,1694978380,5950,6000,6040,5950,7264
|
|
20231218,102300,1651446450,6000,6030,6030,5970,4652
|
|
20231218,102200,1623586970,6040,6040,6050,6020,4086
|
|
20231218,102100,1598934440,6040,6040,6040,6030,520
|
|
20231218,102000,1595794320,6040,6030,6050,6000,5534
|
|
20231218,101900,1562417110,6030,6050,6060,6010,10895
|
|
20231218,101800,1496667330,6060,6050,6060,6040,7179
|
|
20231218,101700,1453233910,6050,6040,6050,6030,5359
|
|
20231218,101600,1420850150,6040,6030,6040,6020,5690
|
|
20231218,101500,1386548070,6030,6030,6040,6020,2179
|
|
20231218,101400,1373410460,6040,6040,6040,6030,1464
|
|
20231218,101300,1364575150,6040,6030,6050,6020,8059
|
|
20231218,101200,1315933220,6030,6020,6040,6020,5351
|
|
20231218,101100,1283699050,6030,6010,6050,5990,11431
|
|
20231218,101000,1214770830,6020,5970,6050,5930,27748
|
|
20231218,100900,1047641570,5970,5980,5980,5920,1262
|
|
20231218,100800,1040112480,5960,5970,6010,5920,1812
|
|
20231218,100700,1029254380,5970,5910,5970,5900,7885
|
|
20231218,100600,982436770,5910,5910,5910,5910,1816
|
|
20231218,100500,971704210,5910,5950,5950,5910,204
|
|
20231218,100400,970494150,5950,5920,5950,5890,3395
|
|
20231218,100300,950417740,5920,5910,5930,5900,997
|
|
20231218,100200,944521100,5890,5880,5930,5880,305
|
|
20231218,100100,942726830,5900,5960,5960,5880,4349
|
|
20231218,100000,917010860,5960,5930,5960,5900,6116
|
|
20231218,095900,880649000,5910,6030,6030,5910,6227
|
|
20231218,095800,843454320,6030,6010,6030,5970,6502
|
|
20231218,095700,804419280,6010,6000,6040,5960,15506
|
|
20231218,095600,711378240,5990,5950,6070,5920,26339
|
|
20231218,095500,553207500,5920,5980,5980,5920,9816
|
|
20231218,095400,494760050,5970,5890,5990,5860,18686
|
|
20231218,095300,383905920,5890,5830,5890,5830,5134
|
|
20231218,095200,353803700,5840,5850,5860,5840,3723
|
|
20231218,095100,332023960,5840,5820,5850,5810,1644
|
|
20231218,095000,322434720,5820,5830,5830,5810,699
|
|
20231218,094900,318371070,5830,5830,5850,5830,4191
|
|
20231218,094800,293872250,5840,5830,5840,5800,4618
|
|
20231218,094700,266962330,5820,5790,5820,5790,5790
|
|
20231218,094600,233386570,5790,5780,5790,5780,1491
|
|
20231218,094500,224761610,5770,5770,5770,5770,9
|
|
20231218,094400,224709680,5770,5780,5780,5770,72
|
|
20231218,094300,224294070,5790,5770,5790,5770,301
|
|
20231218,094200,222551500,5790,5780,5790,5770,205
|
|
20231218,094100,221366960,5780,5780,5790,5780,213
|
|
20231218,094000,220135800,5800,5800,5800,5800,28
|
|
20231218,093900,219973400,5770,5770,5800,5770,104
|
|
20231218,093800,219372700,5800,5780,5800,5780,624
|
|
20231218,093700,215765560,5810,5800,5810,5790,2614
|
|
20231218,093600,200614530,5800,5780,5800,5780,579
|
|
20231218,093500,197258870,5790,5780,5790,5780,137
|
|
20231218,093400,196466990,5800,5780,5800,5780,632
|
|
20231218,093300,192811090,5770,5770,5770,5770,1218
|
|
20231218,093200,185783230,5770,5770,5770,5770,7
|
|
20231218,093100,185742840,5770,5750,5770,5750,149
|
|
20231218,093000,184885110,5750,5760,5770,5750,274
|
|
20231218,092900,183308430,5750,5760,5760,5750,142
|
|
20231218,092800,182491690,5750,5750,5750,5750,360
|
|
20231218,092700,180421690,5760,5760,5760,5760,2
|
|
20231218,092600,180410170,5770,5760,5770,5760,80
|
|
20231218,092500,179948660,5760,5740,5760,5740,771
|
|
20231218,092400,175508960,5770,5760,5770,5740,1531
|
|
20231218,092300,166695160,5760,5760,5760,5760,441
|
|
20231218,092200,164155000,5780,5760,5780,5760,181
|
|
20231218,092100,163112420,5750,5750,5750,5750,163
|
|
20231218,092000,162175170,5750,5760,5760,5750,581
|
|
20231218,091900,158834250,5760,5770,5770,5760,538
|
|
20231218,091800,155731320,5770,5790,5800,5770,446
|
|
20231218,091700,153157430,5780,5800,5800,5780,822
|
|
20231218,091600,148406220,5800,5790,5810,5780,822
|
|
20231218,091500,143648400,5800,5830,5830,5800,1288
|
|
20231218,091400,136160190,5830,5800,5840,5800,7180
|
|
20231218,091300,94337770,5800,5790,5800,5780,2524
|
|
20231218,091200,79707970,5780,5780,5780,5780,634
|
|
20231218,091100,76043450,5780,5790,5790,5780,616
|
|
20231218,091000,72477470,5790,5750,5790,5750,2691
|
|
20231218,090900,56939900,5730,5780,5780,5730,561
|
|
20231218,090800,53722360,5780,5780,5780,5780,0
|
|
20231218,090700,53722360,5780,5790,5790,5780,109
|
|
20231218,090600,53091460,5790,5790,5790,5750,2151
|
|
20231218,090500,40683960,5800,5720,5800,5720,1654
|
|
20231218,090400,31135850,5720,5710,5730,5710,2439
|
|
20231218,090300,17170840,5710,5700,5710,5700,408
|
|
20231218,090200,14843360,5680,5690,5690,5680,321
|
|
20231218,090100,13018440,5690,5720,5720,5690,959
|
|
20231218,090000,7540100,5700,5710,5720,5700,1320
|