644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194100,945987505,2830,2830,2830,2830,6879
|
|
20231204,194000,945987505,2830,2830,2830,2830,0
|
|
20231204,193900,945987505,2830,2830,2830,2830,0
|
|
20231204,193800,945987505,2830,2830,2830,2830,0
|
|
20231204,193700,945987505,2830,2830,2830,2830,0
|
|
20231204,193600,945987505,2830,2830,2830,2830,0
|
|
20231204,193500,945987505,2830,2830,2830,2830,0
|
|
20231204,193400,945987505,2830,2830,2830,2830,0
|
|
20231204,193300,945987505,2830,2830,2830,2830,0
|
|
20231204,193200,945987505,2830,2830,2830,2830,0
|
|
20231204,193100,945987505,2830,2830,2830,2830,0
|
|
20231204,193000,945987505,2830,2830,2830,2830,0
|
|
20231204,192900,945987505,2830,2830,2830,2830,0
|
|
20231204,192800,945987505,2830,2830,2830,2830,0
|
|
20231204,192700,945987505,2830,2830,2830,2830,0
|
|
20231204,192600,945987505,2830,2830,2830,2830,0
|
|
20231204,192500,945987505,2830,2830,2830,2830,0
|
|
20231204,192400,945987505,2830,2830,2830,2830,0
|
|
20231204,192300,945987505,2830,2830,2830,2830,0
|
|
20231204,192200,945987505,2830,2830,2830,2830,0
|
|
20231204,192100,945987505,2830,2830,2830,2830,0
|
|
20231204,192000,945987505,2830,2830,2830,2830,0
|
|
20231204,191900,945987505,2830,2830,2830,2830,0
|
|
20231204,191800,945987505,2830,2830,2830,2830,0
|
|
20231204,191700,945987505,2830,2830,2830,2830,0
|
|
20231204,191600,945987505,2830,2830,2830,2830,0
|
|
20231204,191500,945987505,2830,2830,2830,2830,0
|
|
20231204,191400,945987505,2830,2830,2830,2830,0
|
|
20231204,191300,945987505,2830,2830,2830,2830,0
|
|
20231204,191200,945987505,2830,2830,2830,2830,0
|
|
20231204,191100,945987505,2830,2830,2830,2830,6879
|
|
20231204,191000,945987505,2830,2830,2830,2830,0
|
|
20231204,190900,945987505,2830,2830,2830,2830,0
|
|
20231204,190800,945987505,2830,2830,2830,2830,0
|
|
20231204,190700,945987505,2830,2830,2830,2830,0
|
|
20231204,190600,945987505,2830,2830,2830,2830,0
|
|
20231204,190500,945987505,2830,2830,2830,2830,0
|
|
20231204,190400,945987505,2830,2830,2830,2830,0
|
|
20231204,190300,945987505,2830,2830,2830,2830,0
|
|
20231204,190200,945987505,2830,2830,2830,2830,0
|
|
20231204,190100,945987505,2830,2830,2830,2830,0
|
|
20231204,190000,945987505,2830,2830,2830,2830,0
|
|
20231204,185900,945987505,2830,2830,2830,2830,0
|
|
20231204,185800,945987505,2830,2830,2830,2830,0
|
|
20231204,185700,945987505,2830,2830,2830,2830,0
|
|
20231204,185600,945987505,2830,2830,2830,2830,0
|
|
20231204,185500,945987505,2830,2830,2830,2830,0
|
|
20231204,185400,945987505,2830,2830,2830,2830,0
|
|
20231204,185300,945987505,2830,2830,2830,2830,0
|
|
20231204,185200,945987505,2830,2830,2830,2830,0
|
|
20231204,185100,945987505,2830,2830,2830,2830,0
|
|
20231204,185000,945987505,2830,2830,2830,2830,0
|
|
20231204,184900,945987505,2830,2830,2830,2830,0
|
|
20231204,184800,945987505,2830,2830,2830,2830,0
|
|
20231204,184700,945987505,2830,2830,2830,2830,0
|
|
20231204,184600,945987505,2830,2830,2830,2830,0
|
|
20231204,184500,945987505,2830,2830,2830,2830,0
|
|
20231204,184400,945987505,2830,2830,2830,2830,0
|
|
20231204,184300,945987505,2830,2830,2830,2830,0
|
|
20231204,184200,945987505,2830,2830,2830,2830,0
|
|
20231204,184100,945987505,2830,2830,2830,2830,6879
|
|
20231204,184000,945987505,2830,2830,2830,2830,0
|
|
20231204,183900,945987505,2830,2830,2830,2830,0
|
|
20231204,183800,945987505,2830,2830,2830,2830,0
|
|
20231204,183700,945987505,2830,2830,2830,2830,0
|
|
20231204,183600,945987505,2830,2830,2830,2830,0
|
|
20231204,183500,945987505,2830,2830,2830,2830,0
|
|
20231204,183400,945987505,2830,2830,2830,2830,0
|
|
20231204,183300,945987505,2830,2830,2830,2830,0
|
|
20231204,183200,945987505,2830,2830,2830,2830,0
|
|
20231204,183100,945987505,2830,2830,2830,2830,0
|
|
20231204,183000,945987505,2830,2830,2830,2830,0
|
|
20231204,182900,945987505,2830,2830,2830,2830,0
|
|
20231204,182800,945987505,2830,2830,2830,2830,0
|
|
20231204,182700,945987505,2830,2830,2830,2830,0
|
|
20231204,182600,945987505,2830,2830,2830,2830,0
|
|
20231204,182500,945987505,2830,2830,2830,2830,0
|
|
20231204,182400,945987505,2830,2830,2830,2830,0
|
|
20231204,182300,945987505,2830,2830,2830,2830,0
|
|
20231204,182200,945987505,2830,2830,2830,2830,0
|
|
20231204,182100,945987505,2830,2830,2830,2830,0
|
|
20231204,182000,945987505,2830,2830,2830,2830,0
|
|
20231204,181900,945987505,2830,2830,2830,2830,0
|
|
20231204,181800,945987505,2830,2830,2830,2830,0
|
|
20231204,181700,945987505,2830,2830,2830,2830,0
|
|
20231204,181600,945987505,2830,2830,2830,2830,0
|
|
20231204,181500,945987505,2830,2830,2830,2830,0
|
|
20231204,181400,945987505,2830,2830,2830,2830,0
|
|
20231204,181300,945987505,2830,2830,2830,2830,0
|
|
20231204,181200,945987505,2830,2830,2830,2830,0
|
|
20231204,181100,945987505,2830,2830,2830,2830,6879
|
|
20231204,181000,945987505,2830,2830,2830,2830,0
|
|
20231204,180900,945987505,2830,2830,2830,2830,0
|
|
20231204,180800,945987505,2830,2830,2830,2830,0
|
|
20231204,180700,945987505,2830,2830,2830,2830,0
|
|
20231204,180600,945987505,2830,2830,2830,2830,0
|
|
20231204,180500,945987505,2830,2830,2830,2830,0
|
|
20231204,180400,945987505,2830,2830,2830,2830,0
|
|
20231204,180300,945987505,2830,2830,2830,2830,0
|
|
20231204,180200,945987505,2830,2830,2830,2830,0
|
|
20231204,180100,945987505,2830,2830,2830,2830,0
|
|
20231204,180000,945987505,2830,2830,2830,2830,0
|
|
20231204,175900,945987505,2830,2830,2830,2830,0
|
|
20231204,175800,945987505,2830,2830,2830,2830,0
|
|
20231204,175700,945987505,2830,2830,2830,2830,0
|
|
20231204,175600,945987505,2830,2830,2830,2830,0
|
|
20231204,175500,945987505,2830,2830,2830,2830,0
|
|
20231204,175400,945987505,2830,2830,2830,2830,0
|
|
20231204,175300,945987505,2830,2830,2830,2830,0
|
|
20231204,175200,945987505,2830,2830,2830,2830,0
|
|
20231204,175100,945987505,2830,2830,2830,2830,0
|
|
20231204,175000,945987505,2830,2830,2830,2830,0
|
|
20231204,174900,945987505,2830,2830,2830,2830,0
|
|
20231204,174800,945987505,2830,2830,2830,2830,0
|
|
20231204,174700,945987505,2830,2830,2830,2830,0
|
|
20231204,174600,945987505,2830,2830,2830,2830,0
|
|
20231204,174500,945987505,2830,2830,2830,2830,0
|
|
20231204,174400,945987505,2830,2830,2830,2830,0
|
|
20231204,174300,945987505,2830,2830,2830,2830,0
|
|
20231204,174200,945987505,2830,2830,2830,2830,0
|
|
20231204,174100,945987505,2830,2830,2830,2830,6879
|
|
20231204,174000,945987505,2830,2830,2830,2830,0
|
|
20231204,173900,945987505,2830,2830,2830,2830,0
|
|
20231204,173800,945987505,2830,2830,2830,2830,0
|
|
20231204,173700,945987505,2830,2830,2830,2830,0
|
|
20231204,173600,945987505,2830,2830,2830,2830,0
|
|
20231204,173500,945987505,2830,2830,2830,2830,0
|
|
20231204,173400,945987505,2830,2830,2830,2830,0
|
|
20231204,173300,945987505,2830,2830,2830,2830,0
|
|
20231204,173200,945987505,2830,2830,2830,2830,0
|
|
20231204,173100,945987505,2830,2830,2830,2830,0
|
|
20231204,173000,945987505,2830,2830,2830,2830,0
|
|
20231204,172900,945987505,2830,2830,2830,2830,0
|
|
20231204,172800,945987505,2830,2830,2830,2830,0
|
|
20231204,172700,945987505,2830,2830,2830,2830,0
|
|
20231204,172600,945987505,2830,2830,2830,2830,0
|
|
20231204,172500,945987505,2830,2830,2830,2830,0
|
|
20231204,172400,945987505,2830,2830,2830,2830,0
|
|
20231204,172300,945987505,2830,2830,2830,2830,0
|
|
20231204,172200,945987505,2830,2830,2830,2830,0
|
|
20231204,172100,945987505,2830,2830,2830,2830,0
|
|
20231204,172000,945987505,2830,2830,2830,2830,0
|
|
20231204,171900,945987505,2830,2830,2830,2830,0
|
|
20231204,171800,945987505,2830,2830,2830,2830,0
|
|
20231204,171700,945987505,2830,2830,2830,2830,0
|
|
20231204,171600,945987505,2830,2830,2830,2830,0
|
|
20231204,171500,945987505,2830,2830,2830,2830,0
|
|
20231204,171400,945987505,2830,2830,2830,2830,0
|
|
20231204,171300,945987505,2830,2830,2830,2830,0
|
|
20231204,171200,945987505,2830,2830,2830,2830,0
|
|
20231204,171100,945987505,2830,2830,2830,2830,6879
|
|
20231204,171000,945987505,2830,2830,2830,2830,0
|
|
20231204,170900,945987505,2830,2830,2830,2830,0
|
|
20231204,170800,945987505,2830,2830,2830,2830,0
|
|
20231204,170700,945987505,2830,2830,2830,2830,0
|
|
20231204,170600,945987505,2830,2830,2830,2830,0
|
|
20231204,170500,945987505,2830,2830,2830,2830,0
|
|
20231204,170400,945987505,2830,2830,2830,2830,0
|
|
20231204,170300,945987505,2830,2830,2830,2830,0
|
|
20231204,170200,945987505,2830,2830,2830,2830,0
|
|
20231204,170100,945987505,2830,2830,2830,2830,0
|
|
20231204,170000,945987505,2830,2830,2830,2830,0
|
|
20231204,165900,945987505,2830,2830,2830,2830,0
|
|
20231204,165800,945987505,2830,2830,2830,2830,0
|
|
20231204,165700,945987505,2830,2830,2830,2830,0
|
|
20231204,165600,945987505,2830,2830,2830,2830,0
|
|
20231204,165500,945987505,2830,2830,2830,2830,0
|
|
20231204,165400,945987505,2830,2830,2830,2830,0
|
|
20231204,165300,945987505,2830,2830,2830,2830,0
|
|
20231204,165200,945987505,2830,2830,2830,2830,0
|
|
20231204,165100,945987505,2830,2830,2830,2830,0
|
|
20231204,165000,945987505,2830,2830,2830,2830,0
|
|
20231204,164900,945987505,2830,2830,2830,2830,0
|
|
20231204,164800,945987505,2830,2830,2830,2830,0
|
|
20231204,164700,945987505,2830,2830,2830,2830,0
|
|
20231204,164600,945987505,2830,2830,2830,2830,0
|
|
20231204,164500,945987505,2830,2830,2830,2830,0
|
|
20231204,164400,945987505,2830,2830,2830,2830,0
|
|
20231204,164300,945987505,2830,2830,2830,2830,0
|
|
20231204,164200,945987505,2830,2830,2830,2830,0
|
|
20231204,164100,945987505,2830,2830,2830,2830,6879
|
|
20231204,164000,945987505,2830,2830,2830,2830,0
|
|
20231204,163900,945987505,2830,2830,2830,2830,0
|
|
20231204,163800,945987505,2830,2830,2830,2830,0
|
|
20231204,163700,945987505,2830,2830,2830,2830,0
|
|
20231204,163600,945987505,2830,2830,2830,2830,0
|
|
20231204,163500,945987505,2830,2830,2830,2830,0
|
|
20231204,163400,945987505,2830,2830,2830,2830,0
|
|
20231204,163300,945987505,2830,2830,2830,2830,0
|
|
20231204,163200,945987505,2830,2830,2830,2830,0
|
|
20231204,163100,945987505,2830,2830,2830,2830,0
|
|
20231204,163000,945987505,2830,2830,2830,2830,0
|
|
20231204,162900,945987505,2830,2830,2830,2830,0
|
|
20231204,162800,945987505,2830,2830,2830,2830,0
|
|
20231204,162700,945987505,2830,2830,2830,2830,0
|
|
20231204,162600,945987505,2830,2830,2830,2830,0
|
|
20231204,162500,945987505,2830,2830,2830,2830,0
|
|
20231204,162400,945987505,2830,2830,2830,2830,0
|
|
20231204,162300,945987505,2830,2830,2830,2830,0
|
|
20231204,162200,945987505,2830,2830,2830,2830,0
|
|
20231204,162100,945987505,2830,2830,2830,2830,0
|
|
20231204,162000,945987505,2830,2830,2830,2830,0
|
|
20231204,161900,945987505,2830,2830,2830,2830,0
|
|
20231204,161800,945987505,2830,2830,2830,2830,0
|
|
20231204,161700,945987505,2830,2830,2830,2830,0
|
|
20231204,161600,945987505,2830,2830,2830,2830,0
|
|
20231204,161500,945987505,2830,2830,2830,2830,0
|
|
20231204,161400,945987505,2830,2830,2830,2830,0
|
|
20231204,161300,945987505,2830,2830,2830,2830,0
|
|
20231204,161200,945987505,2830,2830,2830,2830,0
|
|
20231204,161100,945987505,2830,2830,2830,2830,6879
|
|
20231204,161000,945987505,2830,2830,2830,2830,0
|
|
20231204,160900,945987505,2830,2830,2830,2830,0
|
|
20231204,160800,945987505,2830,2830,2830,2830,0
|
|
20231204,160700,945987505,2830,2830,2830,2830,0
|
|
20231204,160600,945987505,2830,2830,2830,2830,0
|
|
20231204,160500,945987505,2830,2830,2830,2830,0
|
|
20231204,160400,945987505,2830,2830,2830,2830,0
|
|
20231204,160300,945987505,2830,2830,2830,2830,0
|
|
20231204,160200,945987505,2830,2830,2830,2830,0
|
|
20231204,160100,945987505,2830,2830,2830,2830,0
|
|
20231204,160000,945987505,2830,2830,2830,2830,0
|
|
20231204,155900,945987505,2830,2830,2830,2830,0
|
|
20231204,155800,945987505,2830,2830,2830,2830,0
|
|
20231204,155700,945987505,2830,2830,2830,2830,0
|
|
20231204,155600,945987505,2830,2830,2830,2830,0
|
|
20231204,155500,945987505,2830,2830,2830,2830,0
|
|
20231204,155400,945987505,2830,2830,2830,2830,0
|
|
20231204,155300,945987505,2830,2830,2830,2830,0
|
|
20231204,155200,945987505,2830,2830,2830,2830,0
|
|
20231204,155100,945987505,2830,2830,2830,2830,0
|
|
20231204,155000,945987505,2830,2830,2830,2830,0
|
|
20231204,154900,945987505,2830,2830,2830,2830,0
|
|
20231204,154800,945987505,2830,2830,2830,2830,0
|
|
20231204,154700,945987505,2830,2830,2830,2830,0
|
|
20231204,154600,945987505,2830,2830,2830,2830,0
|
|
20231204,154500,945987505,2830,2830,2830,2830,0
|
|
20231204,154400,945987505,2830,2830,2830,2830,0
|
|
20231204,154300,945987505,2830,2830,2830,2830,0
|
|
20231204,154200,945987505,2830,2830,2830,2830,0
|
|
20231204,154100,945987505,2830,2830,2830,2830,6879
|
|
20231204,154000,945987505,2830,2830,2830,2830,0
|
|
20231204,153900,945987505,2830,2830,2830,2830,0
|
|
20231204,153800,945987505,2830,2830,2830,2830,0
|
|
20231204,153700,945987505,2830,2830,2830,2830,0
|
|
20231204,153600,945987505,2830,2830,2830,2830,0
|
|
20231204,153500,945987505,2830,2830,2830,2830,0
|
|
20231204,153400,945987505,2830,2830,2830,2830,0
|
|
20231204,153300,945987505,2830,2830,2830,2830,0
|
|
20231204,153200,945987505,2830,2830,2830,2830,0
|
|
20231204,153100,945987505,2830,2830,2830,2830,0
|
|
20231204,153000,945987505,2830,2830,2830,2830,6879
|
|
20231204,152900,926519935,2835,2835,2835,2835,0
|
|
20231204,152800,926519935,2835,2835,2835,2835,0
|
|
20231204,152700,926519935,2835,2835,2835,2835,0
|
|
20231204,152600,926519935,2835,2835,2835,2835,0
|
|
20231204,152500,926519935,2835,2835,2835,2835,0
|
|
20231204,152400,926519935,2835,2835,2835,2835,0
|
|
20231204,152300,926519935,2835,2835,2835,2835,0
|
|
20231204,152200,926519935,2835,2835,2835,2835,0
|
|
20231204,152100,926519935,2835,2835,2835,2835,0
|
|
20231204,152000,926519935,2835,2835,2835,2835,0
|
|
20231204,151900,926519935,2835,2835,2835,2830,544
|
|
20231204,151800,924978640,2830,2830,2830,2830,185
|
|
20231204,151700,924455090,2835,2830,2835,2825,1165
|
|
20231204,151600,921157470,2830,2830,2830,2830,143
|
|
20231204,151500,920752780,2825,2830,2830,2825,1084
|
|
20231204,151400,917685660,2825,2830,2830,2825,245
|
|
20231204,151300,916992815,2830,2830,2830,2830,236
|
|
20231204,151200,916324935,2830,2830,2830,2830,92
|
|
20231204,151100,916064575,2820,2825,2825,2820,644
|
|
20231204,151000,914245370,2825,2820,2825,2820,7072
|
|
20231204,150900,894269255,2825,2825,2825,2825,228
|
|
20231204,150800,893625155,2825,2820,2825,2820,1137
|
|
20231204,150700,890418130,2825,2825,2825,2825,201
|
|
20231204,150600,889850305,2825,2825,2825,2825,1920
|
|
20231204,150500,884426305,2825,2825,2830,2825,1376
|
|
20231204,150400,880538140,2825,2830,2830,2825,915
|
|
20231204,150300,877952690,2830,2830,2835,2830,1404
|
|
20231204,150200,873978355,2830,2830,2830,2830,145
|
|
20231204,150100,873568005,2830,2830,2830,2830,306
|
|
20231204,150000,872702025,2830,2830,2830,2825,283
|
|
20231204,145900,871901140,2830,2830,2830,2830,615
|
|
20231204,145800,870160690,2830,2835,2835,2830,341
|
|
20231204,145700,869194475,2835,2835,2835,2830,847
|
|
20231204,145600,866796270,2830,2835,2835,2830,1675
|
|
20231204,145500,862055090,2835,2835,2835,2835,1232
|
|
20231204,145400,858562370,2835,2835,2835,2835,556
|
|
20231204,145300,856986110,2835,2835,2835,2835,93
|
|
20231204,145200,856722455,2835,2835,2835,2835,1230
|
|
20231204,145100,853235405,2835,2835,2835,2835,112
|
|
20231204,145000,852917885,2830,2835,2835,2830,180
|
|
20231204,144900,852407600,2835,2830,2835,2830,1089
|
|
20231204,144800,849322575,2835,2835,2835,2835,1258
|
|
20231204,144700,845756145,2835,2835,2835,2835,644
|
|
20231204,144600,843930405,2835,2835,2835,2835,161
|
|
20231204,144500,843473970,2835,2835,2835,2835,149
|
|
20231204,144400,843051555,2830,2835,2835,2830,203
|
|
20231204,144300,842476190,2835,2840,2840,2830,1790
|
|
20231204,144200,837400715,2840,2840,2840,2840,115
|
|
20231204,144100,837074115,2835,2835,2835,2835,950
|
|
20231204,144000,834380865,2830,2835,2835,2830,235
|
|
20231204,143900,833715190,2835,2835,2835,2835,224
|
|
20231204,143800,833080150,2835,2835,2835,2835,1176
|
|
20231204,143700,829746190,2835,2835,2835,2835,153
|
|
20231204,143600,829312435,2835,2835,2835,2835,4
|
|
20231204,143500,829301095,2835,2835,2835,2835,3
|
|
20231204,143400,829292590,2835,2830,2835,2830,521
|
|
20231204,143300,827818135,2830,2830,2830,2830,0
|
|
20231204,143200,827818135,2830,2830,2830,2830,185
|
|
20231204,143100,827294585,2830,2835,2835,2830,975
|
|
20231204,143000,824534645,2840,2835,2840,2835,51
|
|
20231204,142900,824390055,2835,2830,2835,2830,4994
|
|
20231204,142800,810254930,2835,2835,2835,2835,0
|
|
20231204,142700,810254930,2835,2835,2835,2835,832
|
|
20231204,142600,807896210,2835,2820,2835,2820,901
|
|
20231204,142500,805345890,2815,2815,2815,2815,0
|
|
20231204,142400,805345890,2815,2815,2815,2815,0
|
|
20231204,142300,805345890,2815,2815,2815,2815,0
|
|
20231204,142200,805345890,2815,2815,2815,2815,0
|
|
20231204,142100,805345890,2815,2815,2815,2815,50
|
|
20231204,142000,805205140,2815,2815,2815,2815,0
|
|
20231204,141900,805205140,2815,2835,2835,2815,9600
|
|
20231204,141800,778072630,2840,2835,2840,2835,1341
|
|
20231204,141700,774270260,2835,2835,2835,2835,3100
|
|
20231204,141600,765481760,2840,2820,2840,2820,7071
|
|
20231204,141500,745436885,2820,2815,2820,2810,4220
|
|
20231204,141400,733576700,2815,2815,2815,2815,0
|
|
20231204,141300,733576700,2815,2815,2815,2815,0
|
|
20231204,141200,733576700,2815,2825,2830,2815,301
|
|
20231204,141100,732726240,2815,2825,2825,2815,1615
|
|
20231204,141000,728179865,2825,2825,2825,2825,0
|
|
20231204,140900,728179865,2825,2825,2825,2825,170
|
|
20231204,140800,727699615,2825,2825,2825,2825,32
|
|
20231204,140700,727609215,2815,2815,2820,2815,5917
|
|
20231204,140600,710947860,2815,2815,2815,2815,110
|
|
20231204,140500,710638210,2820,2820,2820,2820,0
|
|
20231204,140400,710638210,2820,2820,2820,2820,0
|
|
20231204,140300,710638210,2820,2820,2820,2820,19
|
|
20231204,140200,710584630,2820,2820,2820,2820,0
|
|
20231204,140100,710584630,2820,2820,2820,2820,0
|
|
20231204,140000,710584630,2820,2820,2820,2820,0
|
|
20231204,135900,710584630,2820,2820,2820,2820,2
|
|
20231204,135800,710578990,2805,2810,2810,2805,104
|
|
20231204,135700,710287110,2805,2810,2810,2805,1000
|
|
20231204,135600,707481460,2820,2820,2820,2820,5
|
|
20231204,135500,707467360,2810,2815,2820,2810,5075
|
|
20231204,135400,693206380,2820,2820,2820,2820,0
|
|
20231204,135300,693206380,2820,2820,2820,2820,3
|
|
20231204,135200,693197920,2820,2810,2820,2810,703
|
|
20231204,135100,691222460,2825,2825,2825,2825,0
|
|
20231204,135000,691222460,2825,2825,2825,2825,0
|
|
20231204,134900,691222460,2825,2825,2825,2825,1
|
|
20231204,134800,691219635,2810,2820,2820,2810,1000
|
|
20231204,134700,688409310,2825,2825,2825,2825,18
|
|
20231204,134600,688358460,2825,2825,2825,2825,30
|
|
20231204,134500,688273710,2830,2830,2830,2820,91
|
|
20231204,134400,688016580,2830,2830,2830,2830,111
|
|
20231204,134300,687702450,2815,2820,2820,2815,258
|
|
20231204,134200,686976175,2830,2830,2830,2830,1
|
|
20231204,134100,686973345,2815,2815,2815,2815,516
|
|
20231204,134000,685520805,2815,2815,2815,2815,981
|
|
20231204,133900,682759290,2815,2815,2815,2815,0
|
|
20231204,133800,682759290,2815,2820,2820,2815,71
|
|
20231204,133700,682559075,2820,2825,2825,2820,972
|
|
20231204,133600,679815760,2825,2825,2825,2825,47
|
|
20231204,133500,679682985,2825,2825,2825,2825,0
|
|
20231204,133400,679682985,2825,2825,2825,2825,1173
|
|
20231204,133300,676369260,2825,2825,2825,2825,0
|
|
20231204,133200,676369260,2825,2825,2825,2825,0
|
|
20231204,133100,676369260,2825,2825,2825,2825,1123
|
|
20231204,133000,673196785,2815,2815,2815,2815,18
|
|
20231204,132900,673146115,2825,2820,2825,2820,410
|
|
20231204,132800,671989900,2820,2810,2820,2810,525
|
|
20231204,132700,670514560,2810,2810,2810,2810,516
|
|
20231204,132600,669064600,2810,2810,2810,2810,5
|
|
20231204,132500,669050550,2815,2815,2815,2815,2156
|
|
20231204,132400,662981410,2810,2810,2810,2810,40
|
|
20231204,132300,662869010,2815,2810,2815,2810,1026
|
|
20231204,132200,659981715,2815,2815,2815,2815,39
|
|
20231204,132100,659871930,2815,2815,2815,2815,36
|
|
20231204,132000,659770590,2815,2810,2815,2810,854
|
|
20231204,131900,657370830,2815,2815,2815,2815,0
|
|
20231204,131800,657370830,2815,2815,2815,2815,1290
|
|
20231204,131700,653739480,2815,2815,2815,2815,1902
|
|
20231204,131600,648385350,2815,2815,2815,2815,0
|
|
20231204,131500,648385350,2815,2810,2815,2810,1058
|
|
20231204,131400,645408370,2810,2810,2810,2810,1763
|
|
20231204,131300,640454340,2815,2815,2815,2815,0
|
|
20231204,131200,640454340,2815,2815,2815,2815,10
|
|
20231204,131100,640426190,2815,2815,2815,2815,642
|
|
20231204,131000,638618960,2815,2815,2815,2815,0
|
|
20231204,130900,638618960,2815,2815,2815,2815,616
|
|
20231204,130800,636884920,2815,2815,2815,2815,0
|
|
20231204,130700,636884920,2815,2815,2815,2815,0
|
|
20231204,130600,636884920,2815,2815,2815,2815,0
|
|
20231204,130500,636884920,2815,2815,2815,2815,0
|
|
20231204,130400,636884920,2815,2815,2815,2815,0
|
|
20231204,130300,636884920,2815,2815,2815,2815,0
|
|
20231204,130200,636884920,2815,2820,2820,2815,583
|
|
20231204,130100,635243360,2820,2820,2820,2820,10
|
|
20231204,130000,635215160,2820,2820,2820,2820,67
|
|
20231204,125900,635026220,2820,2820,2820,2820,0
|
|
20231204,125800,635026220,2820,2830,2830,2820,306
|
|
20231204,125700,634163200,2830,2830,2830,2830,0
|
|
20231204,125600,634163200,2830,2830,2830,2830,20
|
|
20231204,125500,634106600,2820,2820,2820,2820,0
|
|
20231204,125400,634106600,2820,2820,2820,2820,0
|
|
20231204,125300,634106600,2820,2820,2820,2820,0
|
|
20231204,125200,634106600,2820,2820,2820,2820,273
|
|
20231204,125100,633336740,2815,2820,2820,2815,3
|
|
20231204,125000,633328285,2820,2820,2820,2820,0
|
|
20231204,124900,633328285,2820,2820,2820,2820,204
|
|
20231204,124800,632753005,2815,2815,2815,2815,0
|
|
20231204,124700,632753005,2815,2815,2815,2815,0
|
|
20231204,124600,632753005,2815,2825,2825,2815,234
|
|
20231204,124500,632092370,2825,2825,2825,2825,131
|
|
20231204,124400,631722295,2825,2825,2825,2825,10
|
|
20231204,124300,631694045,2825,2830,2830,2825,68
|
|
20231204,124200,631501845,2820,2820,2820,2820,0
|
|
20231204,124100,631501845,2820,2820,2820,2820,627
|
|
20231204,124000,629733705,2820,2820,2825,2820,500
|
|
20231204,123900,628322955,2825,2825,2825,2820,378
|
|
20231204,123800,627255205,2825,2825,2825,2825,500
|
|
20231204,123700,625842705,2825,2825,2825,2825,1896
|
|
20231204,123600,620486505,2835,2835,2835,2835,0
|
|
20231204,123500,620486505,2835,2835,2835,2835,0
|
|
20231204,123400,620486505,2835,2820,2835,2815,838
|
|
20231204,123300,618122760,2820,2820,2820,2820,849
|
|
20231204,123200,615728580,2820,2820,2820,2820,2745
|
|
20231204,123100,607987680,2820,2820,2820,2820,123
|
|
20231204,123000,607640820,2815,2815,2815,2815,0
|
|
20231204,122900,607640820,2815,2815,2815,2815,0
|
|
20231204,122800,607640820,2815,2815,2820,2815,1845
|
|
20231204,122700,602441525,2815,2815,2815,2815,394
|
|
20231204,122600,601332415,2820,2820,2820,2820,0
|
|
20231204,122500,601332415,2820,2820,2820,2820,3
|
|
20231204,122400,601323955,2815,2815,2815,2815,0
|
|
20231204,122300,601323955,2815,2820,2820,2815,3774
|
|
20231204,122200,590690035,2820,2825,2825,2820,18
|
|
20231204,122100,590639190,2825,2825,2825,2825,494
|
|
20231204,122000,589243640,2825,2825,2825,2825,1854
|
|
20231204,121900,584006090,2830,2830,2830,2830,0
|
|
20231204,121800,584006090,2830,2830,2830,2830,296
|
|
20231204,121700,583168410,2830,2830,2830,2830,421
|
|
20231204,121600,581976980,2830,2835,2835,2830,405
|
|
20231204,121500,580830305,2835,2835,2835,2835,420
|
|
20231204,121400,579639605,2840,2840,2840,2840,264
|
|
20231204,121300,578889845,2840,2840,2840,2840,188
|
|
20231204,121200,578355925,2840,2840,2840,2840,0
|
|
20231204,121100,578355925,2840,2840,2840,2840,0
|
|
20231204,121000,578355925,2840,2840,2840,2840,202
|
|
20231204,120900,577782245,2840,2840,2840,2840,234
|
|
20231204,120800,577117685,2840,2840,2840,2840,180
|
|
20231204,120700,576606485,2835,2840,2840,2835,848
|
|
20231204,120600,574198170,2840,2840,2850,2835,8162
|
|
20231204,120500,550955770,2835,2835,2835,2835,0
|
|
20231204,120400,550955770,2835,2835,2835,2835,0
|
|
20231204,120300,550955770,2835,2835,2835,2835,1161
|
|
20231204,120200,547664335,2835,2835,2835,2835,500
|
|
20231204,120100,546246835,2835,2835,2835,2835,0
|
|
20231204,120000,546246835,2835,2835,2835,2835,771
|
|
20231204,115900,544061050,2835,2835,2835,2835,1689
|
|
20231204,115800,539272735,2840,2840,2840,2840,398
|
|
20231204,115700,538142415,2840,2840,2840,2840,10
|
|
20231204,115600,538114015,2840,2840,2840,2840,4047
|
|
20231204,115500,526620535,2840,2840,2840,2840,10
|
|
20231204,115400,526592135,2845,2845,2845,2845,0
|
|
20231204,115300,526592135,2845,2840,2845,2840,3829
|
|
20231204,115200,515705185,2840,2840,2840,2840,0
|
|
20231204,115100,515705185,2840,2840,2840,2840,475
|
|
20231204,115000,514356185,2840,2840,2840,2840,44
|
|
20231204,114900,514231225,2840,2825,2840,2825,2032
|
|
20231204,114800,508479200,2825,2830,2830,2825,1032
|
|
20231204,114700,505562620,2825,2830,2830,2825,516
|
|
20231204,114600,504104830,2825,2825,2825,2825,516
|
|
20231204,114500,502647130,2825,2825,2825,2825,1
|
|
20231204,114400,502644305,2830,2830,2830,2830,774
|
|
20231204,114300,500453885,2830,2830,2830,2830,516
|
|
20231204,114200,498993605,2830,2830,2830,2830,549
|
|
20231204,114100,497439935,2830,2830,2830,2830,1116
|
|
20231204,114000,494281655,2830,2830,2830,2830,20
|
|
20231204,113900,494225055,2820,2820,2820,2820,0
|
|
20231204,113800,494225055,2820,2825,2825,2810,6481
|
|
20231204,113700,475974320,2825,2825,2825,2825,33
|
|
20231204,113600,475881095,2825,2820,2825,2820,301
|
|
20231204,113500,475032270,2825,2825,2825,2825,1147
|
|
20231204,113400,471791995,2825,2825,2825,2825,500
|
|
20231204,113300,470379495,2825,2825,2825,2825,102
|
|
20231204,113200,470091345,2825,2825,2825,2825,1325
|
|
20231204,113100,466348220,2825,2820,2825,2820,39
|
|
20231204,113000,466238235,2825,2825,2825,2825,1
|
|
20231204,112900,466235410,2820,2820,2820,2820,2
|
|
20231204,112800,466229770,2825,2825,2825,2825,1504
|
|
20231204,112700,461980970,2825,2825,2825,2825,0
|
|
20231204,112600,461980970,2825,2825,2825,2825,857
|
|
20231204,112500,459559945,2825,2820,2825,2820,3484
|
|
20231204,112400,449726720,2820,2810,2820,2810,1794
|
|
20231204,112300,444676665,2810,2810,2810,2810,1320
|
|
20231204,112200,440967465,2815,2815,2815,2815,305
|
|
20231204,112100,440108890,2820,2820,2820,2820,40
|
|
20231204,112000,439996090,2825,2825,2825,2825,0
|
|
20231204,111900,439996090,2825,2825,2825,2825,0
|
|
20231204,111800,439996090,2825,2825,2825,2825,0
|
|
20231204,111700,439996090,2825,2825,2825,2825,60
|
|
20231204,111600,439826590,2825,2820,2825,2820,978
|
|
20231204,111500,437068625,2820,2820,2820,2820,21
|
|
20231204,111400,437009405,2815,2815,2815,2815,2000
|
|
20231204,111300,431379405,2815,2810,2815,2810,415
|
|
20231204,111200,430213180,2810,2810,2815,2810,249
|
|
20231204,111100,429513290,2810,2810,2810,2810,11
|
|
20231204,111000,429482380,2805,2805,2805,2805,7
|
|
20231204,110900,429462745,2805,2805,2805,2805,0
|
|
20231204,110800,429462745,2805,2805,2805,2805,28
|
|
20231204,110700,429384205,2805,2805,2805,2805,780
|
|
20231204,110600,427196305,2805,2805,2805,2805,3
|
|
20231204,110500,427187890,2805,2805,2805,2805,244
|
|
20231204,110400,426503470,2805,2810,2815,2805,630
|
|
20231204,110300,424733190,2810,2805,2820,2805,630
|
|
20231204,110200,422965600,2805,2805,2805,2805,116
|
|
20231204,110100,422640220,2805,2805,2805,2805,833
|
|
20231204,110000,420303655,2805,2810,2810,2805,709
|
|
20231204,105900,418314685,2815,2815,2815,2815,1
|
|
20231204,105800,418311870,2815,2810,2815,2810,356
|
|
20231204,105700,417311505,2820,2820,2820,2820,175
|
|
20231204,105600,416818005,2820,2810,2820,2800,731
|
|
20231204,105500,414766125,2810,2800,2810,2795,2052
|
|
20231204,105400,409021600,2805,2790,2805,2790,1319
|
|
20231204,105300,405339765,2790,2790,2790,2790,1331
|
|
20231204,105200,401626275,2790,2810,2810,2790,3813
|
|
20231204,105100,390950440,2805,2810,2810,2805,1878
|
|
20231204,105000,385675145,2810,2820,2820,2805,5217
|
|
20231204,104900,371007305,2820,2820,2820,2815,740
|
|
20231204,104800,368920875,2820,2825,2825,2820,1907
|
|
20231204,104700,363537370,2825,2830,2830,2825,1131
|
|
20231204,104600,360339810,2835,2835,2835,2830,1542
|
|
20231204,104500,355970200,2840,2840,2840,2840,270
|
|
20231204,104400,355203400,2845,2845,2845,2845,0
|
|
20231204,104300,355203400,2845,2845,2850,2845,823
|
|
20231204,104200,352861815,2845,2845,2845,2845,64
|
|
20231204,104100,352679735,2850,2855,2855,2850,276
|
|
20231204,104000,351892980,2850,2850,2850,2850,979
|
|
20231204,103900,349102830,2845,2840,2845,2835,2515
|
|
20231204,103800,341961665,2835,2840,2840,2835,3495
|
|
20231204,103700,332039060,2840,2850,2850,2840,1624
|
|
20231204,103600,327419165,2845,2850,2850,2845,1451
|
|
20231204,103500,323287815,2850,2850,2850,2850,1137
|
|
20231204,103400,320047365,2850,2845,2855,2845,3135
|
|
20231204,103300,311112655,2840,2850,2850,2840,5462
|
|
20231204,103200,295593365,2850,2855,2855,2850,1646
|
|
20231204,103100,290894740,2860,2860,2860,2860,1310
|
|
20231204,103000,287148140,2860,2875,2880,2860,2649
|
|
20231204,102900,279557465,2875,2870,2875,2870,1861
|
|
20231204,102800,274210930,2860,2855,2875,2855,6437
|
|
20231204,102700,255770000,2855,2855,2855,2855,266
|
|
20231204,102600,255010570,2860,2850,2860,2850,3049
|
|
20231204,102500,246306430,2850,2850,2855,2845,1613
|
|
20231204,102400,241710690,2845,2850,2850,2845,1794
|
|
20231204,102300,236603790,2845,2845,2845,2835,2760
|
|
20231204,102200,228763505,2840,2855,2860,2840,2002
|
|
20231204,102100,223051880,2860,2855,2860,2855,2171
|
|
20231204,102000,216843680,2855,2845,2860,2845,7852
|
|
20231204,101900,194448340,2845,2840,2845,2840,2816
|
|
20231204,101800,186445085,2840,2845,2845,2840,1161
|
|
20231204,101700,183144540,2850,2825,2850,2825,8920
|
|
20231204,101600,157859945,2830,2825,2830,2820,1536
|
|
20231204,101500,153516950,2830,2810,2830,2810,400
|
|
20231204,101400,152391610,2830,2820,2830,2810,1779
|
|
20231204,101300,147368150,2820,2820,2820,2800,3565
|
|
20231204,101200,137346775,2820,2820,2820,2815,1316
|
|
20231204,101100,133637765,2815,2810,2815,2800,1543
|
|
20231204,101000,129299630,2810,2820,2820,2810,1429
|
|
20231204,100900,125283435,2820,2810,2820,2810,1152
|
|
20231204,100800,122038310,2810,2790,2810,2790,5636
|
|
20231204,100700,106267290,2795,2795,2795,2795,1
|
|
20231204,100600,106264495,2795,2795,2795,2795,0
|
|
20231204,100500,106264495,2795,2790,2795,2775,850
|
|
20231204,100400,103899465,2780,2795,2795,2780,1022
|
|
20231204,100300,101058155,2775,2775,2775,2775,1
|
|
20231204,100200,101055380,2790,2795,2795,2775,504
|
|
20231204,100100,99646745,2800,2795,2800,2775,329
|
|
20231204,100000,98727745,2795,2790,2795,2790,2073
|
|
20231204,095900,92936830,2795,2795,2795,2795,50
|
|
20231204,095800,92797080,2795,2795,2795,2795,864
|
|
20231204,095700,90382200,2790,2765,2790,2765,4298
|
|
20231204,095600,78400880,2785,2775,2790,2760,5110
|
|
20231204,095500,64197840,2755,2775,2775,2755,656
|
|
20231204,095400,62377780,2775,2775,2775,2775,0
|
|
20231204,095300,62377780,2775,2775,2775,2775,0
|
|
20231204,095200,62377780,2775,2775,2775,2775,232
|
|
20231204,095100,61733980,2775,2775,2775,2775,495
|
|
20231204,095000,60360355,2775,2775,2775,2775,184
|
|
20231204,094900,59849755,2775,2775,2775,2775,2
|
|
20231204,094800,59844205,2765,2765,2765,2765,1000
|
|
20231204,094700,57079205,2775,2775,2775,2775,0
|
|
20231204,094600,57079205,2775,2775,2775,2775,9
|
|
20231204,094500,57054230,2775,2775,2775,2775,1007
|
|
20231204,094400,54259805,2775,2775,2775,2775,0
|
|
20231204,094300,54259805,2775,2775,2775,2775,0
|
|
20231204,094200,54259805,2775,2775,2775,2775,11
|
|
20231204,094100,54229280,2775,2770,2775,2770,639
|
|
20231204,094000,52459245,2770,2760,2770,2760,1363
|
|
20231204,093900,48690675,2760,2760,2760,2760,1
|
|
20231204,093800,48687915,2760,2760,2760,2760,362
|
|
20231204,093700,47688795,2760,2760,2760,2760,0
|
|
20231204,093600,47688795,2760,2760,2760,2760,18
|
|
20231204,093500,47639115,2765,2765,2765,2765,0
|
|
20231204,093400,47639115,2765,2765,2765,2765,0
|
|
20231204,093300,47639115,2765,2765,2765,2765,1
|
|
20231204,093200,47636350,2760,2760,2760,2760,0
|
|
20231204,093100,47636350,2760,2760,2760,2760,500
|
|
20231204,093000,46256350,2760,2735,2760,2735,10
|
|
20231204,092900,46228825,2735,2735,2735,2735,3
|
|
20231204,092800,46220620,2735,2740,2740,2735,1203
|
|
20231204,092700,42926355,2750,2750,2750,2750,201
|
|
20231204,092600,42373605,2735,2735,2735,2735,50
|
|
20231204,092500,42236855,2740,2740,2740,2740,18
|
|
20231204,092400,42187535,2730,2730,2730,2730,560
|
|
20231204,092300,40658735,2730,2730,2730,2730,100
|
|
20231204,092200,40385735,2730,2730,2730,2730,0
|
|
20231204,092100,40385735,2730,2730,2730,2730,78
|
|
20231204,092000,40172795,2740,2740,2740,2740,582
|
|
20231204,091900,38578115,2740,2740,2740,2740,0
|
|
20231204,091800,38578115,2740,2740,2740,2740,0
|
|
20231204,091700,38578115,2740,2735,2740,2735,570
|
|
20231204,091600,37016815,2735,2735,2735,2735,0
|
|
20231204,091500,37016815,2735,2735,2735,2735,0
|
|
20231204,091400,37016815,2735,2735,2735,2735,1000
|
|
20231204,091300,34281815,2735,2735,2735,2735,153
|
|
20231204,091200,33863360,2710,2720,2720,2710,1225
|
|
20231204,091100,30543065,2720,2720,2720,2720,1265
|
|
20231204,091000,27102265,2720,2725,2725,2720,6906
|
|
20231204,090900,8287945,2725,2730,2735,2725,683
|
|
20231204,090800,6423370,2730,2735,2735,2730,17
|
|
20231204,090700,6376950,2735,2735,2735,2735,322
|
|
20231204,090600,5496280,2740,2740,2740,2740,1
|
|
20231204,090500,5493540,2750,2750,2750,2750,0
|
|
20231204,090400,5493540,2750,2750,2750,2750,0
|
|
20231204,090300,5493540,2750,2735,2750,2735,742
|
|
20231204,090200,3457540,2760,2760,2760,2760,1
|
|
20231204,090100,3454780,2730,2775,2775,2730,1102
|
|
20231204,090000,440670,2730,2780,2780,2725,160
|