646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,194200,1827741440,2820,2820,2820,2820,0
|
|
20231205,194100,1827741440,2820,2820,2820,2820,0
|
|
20231205,194000,1827741440,2820,2820,2820,2820,0
|
|
20231205,193900,1827741440,2820,2820,2820,2820,0
|
|
20231205,193800,1827741440,2820,2820,2820,2820,0
|
|
20231205,193700,1827741440,2820,2820,2820,2820,0
|
|
20231205,193600,1827741440,2820,2820,2820,2820,0
|
|
20231205,193500,1827741440,2820,2820,2820,2820,0
|
|
20231205,193400,1827741440,2820,2820,2820,2820,0
|
|
20231205,193300,1827741440,2820,2820,2820,2820,0
|
|
20231205,193200,1827741440,2820,2820,2820,2820,0
|
|
20231205,193100,1827741440,2820,2820,2820,2820,0
|
|
20231205,193000,1827741440,2820,2820,2820,2820,0
|
|
20231205,192900,1827741440,2820,2820,2820,2820,0
|
|
20231205,192800,1827741440,2820,2820,2820,2820,0
|
|
20231205,192700,1827741440,2820,2820,2820,2820,0
|
|
20231205,192600,1827741440,2820,2820,2820,2820,0
|
|
20231205,192500,1827741440,2820,2820,2820,2820,0
|
|
20231205,192400,1827741440,2820,2820,2820,2820,0
|
|
20231205,192300,1827741440,2820,2820,2820,2820,0
|
|
20231205,192200,1827741440,2820,2820,2820,2820,0
|
|
20231205,192100,1827741440,2820,2820,2820,2820,0
|
|
20231205,192000,1827741440,2820,2820,2820,2820,0
|
|
20231205,191900,1827741440,2820,2820,2820,2820,0
|
|
20231205,191800,1827741440,2820,2820,2820,2820,0
|
|
20231205,191700,1827741440,2820,2820,2820,2820,0
|
|
20231205,191600,1827741440,2820,2820,2820,2820,0
|
|
20231205,191500,1827741440,2820,2820,2820,2820,0
|
|
20231205,191400,1827741440,2820,2820,2820,2820,0
|
|
20231205,191300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,191200,1827741440,2820,2820,2820,2820,0
|
|
20231205,191100,1827741440,2820,2820,2820,2820,0
|
|
20231205,191000,1827741440,2820,2820,2820,2820,0
|
|
20231205,190900,1827741440,2820,2820,2820,2820,0
|
|
20231205,190800,1827741440,2820,2820,2820,2820,0
|
|
20231205,190700,1827741440,2820,2820,2820,2820,0
|
|
20231205,190600,1827741440,2820,2820,2820,2820,0
|
|
20231205,190500,1827741440,2820,2820,2820,2820,0
|
|
20231205,190400,1827741440,2820,2820,2820,2820,0
|
|
20231205,190300,1827741440,2820,2820,2820,2820,0
|
|
20231205,190200,1827741440,2820,2820,2820,2820,0
|
|
20231205,190100,1827741440,2820,2820,2820,2820,0
|
|
20231205,190000,1827741440,2820,2820,2820,2820,0
|
|
20231205,185900,1827741440,2820,2820,2820,2820,0
|
|
20231205,185800,1827741440,2820,2820,2820,2820,0
|
|
20231205,185700,1827741440,2820,2820,2820,2820,0
|
|
20231205,185600,1827741440,2820,2820,2820,2820,0
|
|
20231205,185500,1827741440,2820,2820,2820,2820,0
|
|
20231205,185400,1827741440,2820,2820,2820,2820,0
|
|
20231205,185300,1827741440,2820,2820,2820,2820,0
|
|
20231205,185200,1827741440,2820,2820,2820,2820,0
|
|
20231205,185100,1827741440,2820,2820,2820,2820,0
|
|
20231205,185000,1827741440,2820,2820,2820,2820,0
|
|
20231205,184900,1827741440,2820,2820,2820,2820,0
|
|
20231205,184800,1827741440,2820,2820,2820,2820,0
|
|
20231205,184700,1827741440,2820,2820,2820,2820,0
|
|
20231205,184600,1827741440,2820,2820,2820,2820,0
|
|
20231205,184500,1827741440,2820,2820,2820,2820,0
|
|
20231205,184400,1827741440,2820,2820,2820,2820,0
|
|
20231205,184300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,184200,1827741440,2820,2820,2820,2820,0
|
|
20231205,184100,1827741440,2820,2820,2820,2820,0
|
|
20231205,184000,1827741440,2820,2820,2820,2820,0
|
|
20231205,183900,1827741440,2820,2820,2820,2820,0
|
|
20231205,183800,1827741440,2820,2820,2820,2820,0
|
|
20231205,183700,1827741440,2820,2820,2820,2820,0
|
|
20231205,183600,1827741440,2820,2820,2820,2820,0
|
|
20231205,183500,1827741440,2820,2820,2820,2820,0
|
|
20231205,183400,1827741440,2820,2820,2820,2820,0
|
|
20231205,183300,1827741440,2820,2820,2820,2820,0
|
|
20231205,183200,1827741440,2820,2820,2820,2820,0
|
|
20231205,183100,1827741440,2820,2820,2820,2820,0
|
|
20231205,183000,1827741440,2820,2820,2820,2820,0
|
|
20231205,182900,1827741440,2820,2820,2820,2820,0
|
|
20231205,182800,1827741440,2820,2820,2820,2820,0
|
|
20231205,182700,1827741440,2820,2820,2820,2820,0
|
|
20231205,182600,1827741440,2820,2820,2820,2820,0
|
|
20231205,182500,1827741440,2820,2820,2820,2820,0
|
|
20231205,182400,1827741440,2820,2820,2820,2820,0
|
|
20231205,182300,1827741440,2820,2820,2820,2820,0
|
|
20231205,182200,1827741440,2820,2820,2820,2820,0
|
|
20231205,182100,1827741440,2820,2820,2820,2820,0
|
|
20231205,182000,1827741440,2820,2820,2820,2820,0
|
|
20231205,181900,1827741440,2820,2820,2820,2820,0
|
|
20231205,181800,1827741440,2820,2820,2820,2820,0
|
|
20231205,181700,1827741440,2820,2820,2820,2820,0
|
|
20231205,181600,1827741440,2820,2820,2820,2820,0
|
|
20231205,181500,1827741440,2820,2820,2820,2820,0
|
|
20231205,181400,1827741440,2820,2820,2820,2820,0
|
|
20231205,181300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,181200,1827741440,2820,2820,2820,2820,0
|
|
20231205,181100,1827741440,2820,2820,2820,2820,0
|
|
20231205,181000,1827741440,2820,2820,2820,2820,0
|
|
20231205,180900,1827741440,2820,2820,2820,2820,0
|
|
20231205,180800,1827741440,2820,2820,2820,2820,0
|
|
20231205,180700,1827741440,2820,2820,2820,2820,0
|
|
20231205,180600,1827741440,2820,2820,2820,2820,0
|
|
20231205,180500,1827741440,2820,2820,2820,2820,0
|
|
20231205,180400,1827741440,2820,2820,2820,2820,0
|
|
20231205,180300,1827741440,2820,2820,2820,2820,0
|
|
20231205,180200,1827741440,2820,2820,2820,2820,0
|
|
20231205,180100,1827741440,2820,2820,2820,2820,0
|
|
20231205,180000,1827741440,2820,2820,2820,2820,0
|
|
20231205,175900,1827741440,2820,2820,2820,2820,0
|
|
20231205,175800,1827741440,2820,2820,2820,2820,0
|
|
20231205,175700,1827741440,2820,2820,2820,2820,0
|
|
20231205,175600,1827741440,2820,2820,2820,2820,0
|
|
20231205,175500,1827741440,2820,2820,2820,2820,0
|
|
20231205,175400,1827741440,2820,2820,2820,2820,0
|
|
20231205,175300,1827741440,2820,2820,2820,2820,0
|
|
20231205,175200,1827741440,2820,2820,2820,2820,0
|
|
20231205,175100,1827741440,2820,2820,2820,2820,0
|
|
20231205,175000,1827741440,2820,2820,2820,2820,0
|
|
20231205,174900,1827741440,2820,2820,2820,2820,0
|
|
20231205,174800,1827741440,2820,2820,2820,2820,0
|
|
20231205,174700,1827741440,2820,2820,2820,2820,0
|
|
20231205,174600,1827741440,2820,2820,2820,2820,0
|
|
20231205,174500,1827741440,2820,2820,2820,2820,0
|
|
20231205,174400,1827741440,2820,2820,2820,2820,0
|
|
20231205,174300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,174200,1827741440,2820,2820,2820,2820,0
|
|
20231205,174100,1827741440,2820,2820,2820,2820,0
|
|
20231205,174000,1827741440,2820,2820,2820,2820,0
|
|
20231205,173900,1827741440,2820,2820,2820,2820,0
|
|
20231205,173800,1827741440,2820,2820,2820,2820,0
|
|
20231205,173700,1827741440,2820,2820,2820,2820,0
|
|
20231205,173600,1827741440,2820,2820,2820,2820,0
|
|
20231205,173500,1827741440,2820,2820,2820,2820,0
|
|
20231205,173400,1827741440,2820,2820,2820,2820,0
|
|
20231205,173300,1827741440,2820,2820,2820,2820,0
|
|
20231205,173200,1827741440,2820,2820,2820,2820,0
|
|
20231205,173100,1827741440,2820,2820,2820,2820,0
|
|
20231205,173000,1827741440,2820,2820,2820,2820,0
|
|
20231205,172900,1827741440,2820,2820,2820,2820,0
|
|
20231205,172800,1827741440,2820,2820,2820,2820,0
|
|
20231205,172700,1827741440,2820,2820,2820,2820,0
|
|
20231205,172600,1827741440,2820,2820,2820,2820,0
|
|
20231205,172500,1827741440,2820,2820,2820,2820,0
|
|
20231205,172400,1827741440,2820,2820,2820,2820,0
|
|
20231205,172300,1827741440,2820,2820,2820,2820,0
|
|
20231205,172200,1827741440,2820,2820,2820,2820,0
|
|
20231205,172100,1827741440,2820,2820,2820,2820,0
|
|
20231205,172000,1827741440,2820,2820,2820,2820,0
|
|
20231205,171900,1827741440,2820,2820,2820,2820,0
|
|
20231205,171800,1827741440,2820,2820,2820,2820,0
|
|
20231205,171700,1827741440,2820,2820,2820,2820,0
|
|
20231205,171600,1827741440,2820,2820,2820,2820,0
|
|
20231205,171500,1827741440,2820,2820,2820,2820,0
|
|
20231205,171400,1827741440,2820,2820,2820,2820,0
|
|
20231205,171300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,171200,1827741440,2820,2820,2820,2820,0
|
|
20231205,171100,1827741440,2820,2820,2820,2820,0
|
|
20231205,171000,1827741440,2820,2820,2820,2820,0
|
|
20231205,170900,1827741440,2820,2820,2820,2820,0
|
|
20231205,170800,1827741440,2820,2820,2820,2820,0
|
|
20231205,170700,1827741440,2820,2820,2820,2820,0
|
|
20231205,170600,1827741440,2820,2820,2820,2820,0
|
|
20231205,170500,1827741440,2820,2820,2820,2820,0
|
|
20231205,170400,1827741440,2820,2820,2820,2820,0
|
|
20231205,170300,1827741440,2820,2820,2820,2820,0
|
|
20231205,170200,1827741440,2820,2820,2820,2820,0
|
|
20231205,170100,1827741440,2820,2820,2820,2820,0
|
|
20231205,170000,1827741440,2820,2820,2820,2820,0
|
|
20231205,165900,1827741440,2820,2820,2820,2820,0
|
|
20231205,165800,1827741440,2820,2820,2820,2820,0
|
|
20231205,165700,1827741440,2820,2820,2820,2820,0
|
|
20231205,165600,1827741440,2820,2820,2820,2820,0
|
|
20231205,165500,1827741440,2820,2820,2820,2820,0
|
|
20231205,165400,1827741440,2820,2820,2820,2820,0
|
|
20231205,165300,1827741440,2820,2820,2820,2820,0
|
|
20231205,165200,1827741440,2820,2820,2820,2820,0
|
|
20231205,165100,1827741440,2820,2820,2820,2820,0
|
|
20231205,165000,1827741440,2820,2820,2820,2820,0
|
|
20231205,164900,1827741440,2820,2820,2820,2820,0
|
|
20231205,164800,1827741440,2820,2820,2820,2820,0
|
|
20231205,164700,1827741440,2820,2820,2820,2820,0
|
|
20231205,164600,1827741440,2820,2820,2820,2820,0
|
|
20231205,164500,1827741440,2820,2820,2820,2820,0
|
|
20231205,164400,1827741440,2820,2820,2820,2820,0
|
|
20231205,164300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,164200,1827741440,2820,2820,2820,2820,0
|
|
20231205,164100,1827741440,2820,2820,2820,2820,0
|
|
20231205,164000,1827741440,2820,2820,2820,2820,0
|
|
20231205,163900,1827741440,2820,2820,2820,2820,0
|
|
20231205,163800,1827741440,2820,2820,2820,2820,0
|
|
20231205,163700,1827741440,2820,2820,2820,2820,0
|
|
20231205,163600,1827741440,2820,2820,2820,2820,0
|
|
20231205,163500,1827741440,2820,2820,2820,2820,0
|
|
20231205,163400,1827741440,2820,2820,2820,2820,0
|
|
20231205,163300,1827741440,2820,2820,2820,2820,0
|
|
20231205,163200,1827741440,2820,2820,2820,2820,0
|
|
20231205,163100,1827741440,2820,2820,2820,2820,0
|
|
20231205,163000,1827741440,2820,2820,2820,2820,0
|
|
20231205,162900,1827741440,2820,2820,2820,2820,0
|
|
20231205,162800,1827741440,2820,2820,2820,2820,0
|
|
20231205,162700,1827741440,2820,2820,2820,2820,0
|
|
20231205,162600,1827741440,2820,2820,2820,2820,0
|
|
20231205,162500,1827741440,2820,2820,2820,2820,0
|
|
20231205,162400,1827741440,2820,2820,2820,2820,0
|
|
20231205,162300,1827741440,2820,2820,2820,2820,0
|
|
20231205,162200,1827741440,2820,2820,2820,2820,0
|
|
20231205,162100,1827741440,2820,2820,2820,2820,0
|
|
20231205,162000,1827741440,2820,2820,2820,2820,0
|
|
20231205,161900,1827741440,2820,2820,2820,2820,0
|
|
20231205,161800,1827741440,2820,2820,2820,2820,0
|
|
20231205,161700,1827741440,2820,2820,2820,2820,0
|
|
20231205,161600,1827741440,2820,2820,2820,2820,0
|
|
20231205,161500,1827741440,2820,2820,2820,2820,0
|
|
20231205,161400,1827741440,2820,2820,2820,2820,0
|
|
20231205,161300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,161200,1827741440,2820,2820,2820,2820,0
|
|
20231205,161100,1827741440,2820,2820,2820,2820,0
|
|
20231205,161000,1827741440,2820,2820,2820,2820,0
|
|
20231205,160900,1827741440,2820,2820,2820,2820,0
|
|
20231205,160800,1827741440,2820,2820,2820,2820,0
|
|
20231205,160700,1827741440,2820,2820,2820,2820,0
|
|
20231205,160600,1827741440,2820,2820,2820,2820,0
|
|
20231205,160500,1827741440,2820,2820,2820,2820,0
|
|
20231205,160400,1827741440,2820,2820,2820,2820,0
|
|
20231205,160300,1827741440,2820,2820,2820,2820,0
|
|
20231205,160200,1827741440,2820,2820,2820,2820,0
|
|
20231205,160100,1827741440,2820,2820,2820,2820,0
|
|
20231205,160000,1827741440,2820,2820,2820,2820,0
|
|
20231205,155900,1827741440,2820,2820,2820,2820,0
|
|
20231205,155800,1827741440,2820,2820,2820,2820,0
|
|
20231205,155700,1827741440,2820,2820,2820,2820,0
|
|
20231205,155600,1827741440,2820,2820,2820,2820,0
|
|
20231205,155500,1827741440,2820,2820,2820,2820,0
|
|
20231205,155400,1827741440,2820,2820,2820,2820,0
|
|
20231205,155300,1827741440,2820,2820,2820,2820,0
|
|
20231205,155200,1827741440,2820,2820,2820,2820,0
|
|
20231205,155100,1827741440,2820,2820,2820,2820,0
|
|
20231205,155000,1827741440,2820,2820,2820,2820,0
|
|
20231205,154900,1827741440,2820,2820,2820,2820,0
|
|
20231205,154800,1827741440,2820,2820,2820,2820,0
|
|
20231205,154700,1827741440,2820,2820,2820,2820,0
|
|
20231205,154600,1827741440,2820,2820,2820,2820,0
|
|
20231205,154500,1827741440,2820,2820,2820,2820,0
|
|
20231205,154400,1827741440,2820,2820,2820,2820,0
|
|
20231205,154300,1827741440,2820,2820,2820,2820,2775
|
|
20231205,154200,1827741440,2820,2820,2820,2820,0
|
|
20231205,154100,1827741440,2820,2820,2820,2820,0
|
|
20231205,154000,1827741440,2820,2820,2820,2820,0
|
|
20231205,153900,1827741440,2820,2820,2820,2820,0
|
|
20231205,153800,1827741440,2820,2820,2820,2820,0
|
|
20231205,153700,1827741440,2820,2820,2820,2820,0
|
|
20231205,153600,1827741440,2820,2820,2820,2820,0
|
|
20231205,153500,1827741440,2820,2820,2820,2820,0
|
|
20231205,153400,1827741440,2820,2820,2820,2820,0
|
|
20231205,153300,1827741440,2820,2820,2820,2820,0
|
|
20231205,153200,1827741440,2820,2820,2820,2820,0
|
|
20231205,153100,1827741440,2820,2820,2820,2820,0
|
|
20231205,153000,1827741440,2820,2820,2820,2820,2775
|
|
20231205,152900,1819915940,2830,2830,2830,2830,0
|
|
20231205,152800,1819915940,2830,2830,2830,2830,0
|
|
20231205,152700,1819915940,2830,2830,2830,2830,0
|
|
20231205,152600,1819915940,2830,2830,2830,2830,0
|
|
20231205,152500,1819915940,2830,2830,2830,2830,0
|
|
20231205,152400,1819915940,2830,2830,2830,2830,0
|
|
20231205,152300,1819915940,2830,2830,2830,2830,0
|
|
20231205,152200,1819915940,2830,2830,2830,2830,0
|
|
20231205,152100,1819915940,2830,2830,2830,2830,0
|
|
20231205,152000,1819915940,2830,2830,2830,2830,0
|
|
20231205,151900,1819915940,2830,2815,2830,2815,284
|
|
20231205,151800,1819115730,2830,2815,2830,2815,781
|
|
20231205,151700,1816913000,2815,2815,2825,2815,62
|
|
20231205,151600,1816738460,2815,2810,2815,2810,1152
|
|
20231205,151500,1813498450,2805,2825,2825,2805,335
|
|
20231205,151400,1812557115,2810,2805,2810,2800,3423
|
|
20231205,151300,1802951700,2805,2805,2805,2805,654
|
|
20231205,151200,1801117230,2805,2805,2810,2805,1513
|
|
20231205,151100,1796873260,2810,2805,2810,2805,194
|
|
20231205,151000,1796328490,2805,2805,2805,2805,63
|
|
20231205,150900,1796151775,2810,2810,2810,2805,1042
|
|
20231205,150800,1793227955,2805,2810,2820,2805,1360
|
|
20231205,150700,1789407795,2810,2810,2810,2810,10
|
|
20231205,150600,1789379695,2815,2815,2815,2815,2
|
|
20231205,150500,1789374065,2820,2815,2820,2815,1040
|
|
20231205,150400,1786446265,2815,2810,2815,2810,341
|
|
20231205,150300,1785487880,2815,2815,2815,2815,1000
|
|
20231205,150200,1782672880,2815,2830,2830,2815,720
|
|
20231205,150100,1780646065,2815,2810,2815,2810,937
|
|
20231205,150000,1778008690,2810,2810,2815,2810,908
|
|
20231205,145900,1775454210,2815,2815,2815,2815,50
|
|
20231205,145800,1775313460,2815,2815,2815,2815,554
|
|
20231205,145700,1773753950,2820,2820,2830,2820,238
|
|
20231205,145600,1773082430,2820,2820,2820,2820,6
|
|
20231205,145500,1773065510,2820,2820,2820,2820,47
|
|
20231205,145400,1772932970,2820,2820,2820,2820,1
|
|
20231205,145300,1772930150,2830,2825,2830,2825,506
|
|
20231205,145200,1771500695,2825,2810,2825,2810,726
|
|
20231205,145100,1769453255,2805,2805,2805,2805,206
|
|
20231205,145000,1768875425,2805,2810,2810,2805,6
|
|
20231205,144900,1768858570,2805,2820,2820,2805,209
|
|
20231205,144800,1768272220,2820,2815,2820,2810,13
|
|
20231205,144700,1768235655,2820,2820,2820,2820,328
|
|
20231205,144600,1767310695,2815,2810,2815,2810,9
|
|
20231205,144500,1767285400,2820,2800,2820,2800,1424
|
|
20231205,144400,1763298160,2800,2805,2820,2800,2804
|
|
20231205,144300,1755445570,2805,2805,2805,2805,6
|
|
20231205,144200,1755428740,2805,2805,2805,2805,13
|
|
20231205,144100,1755392275,2810,2800,2810,2800,126
|
|
20231205,144000,1755039275,2800,2800,2810,2800,1103
|
|
20231205,143900,1751950705,2805,2805,2805,2805,20
|
|
20231205,143800,1751894605,2800,2810,2810,2800,2104
|
|
20231205,143700,1746003265,2810,2800,2810,2800,207
|
|
20231205,143600,1745423640,2800,2800,2800,2800,2940
|
|
20231205,143500,1737191640,2810,2810,2810,2800,1596
|
|
20231205,143400,1732718075,2810,2810,2810,2810,320
|
|
20231205,143300,1731818875,2810,2810,2810,2810,1504
|
|
20231205,143200,1727592635,2815,2825,2825,2815,5121
|
|
20231205,143100,1713162110,2825,2825,2825,2825,6
|
|
20231205,143000,1713145160,2830,2830,2835,2825,3060
|
|
20231205,142900,1704485080,2835,2830,2835,2830,194
|
|
20231205,142800,1703935120,2835,2830,2835,2830,15
|
|
20231205,142700,1703892625,2840,2840,2840,2840,0
|
|
20231205,142600,1703892625,2840,2840,2840,2830,21
|
|
20231205,142500,1703833050,2830,2840,2840,2830,212
|
|
20231205,142400,1703232640,2835,2830,2835,2830,1266
|
|
20231205,142300,1699647280,2830,2830,2830,2830,1012
|
|
20231205,142200,1696783320,2835,2840,2840,2835,60
|
|
20231205,142100,1696613215,2835,2840,2840,2835,5756
|
|
20231205,142000,1680294705,2840,2840,2840,2840,100
|
|
20231205,141900,1680010705,2840,2840,2840,2840,559
|
|
20231205,141800,1678423145,2835,2840,2840,2835,730
|
|
20231205,141700,1676350945,2840,2840,2840,2840,6
|
|
20231205,141600,1676333905,2845,2840,2845,2840,120
|
|
20231205,141500,1675993005,2840,2835,2840,2835,170
|
|
20231205,141400,1675510235,2840,2840,2840,2840,1
|
|
20231205,141300,1675507395,2835,2840,2840,2835,3285
|
|
20231205,141200,1666179610,2840,2840,2840,2840,1006
|
|
20231205,141100,1663322570,2845,2840,2845,2840,203
|
|
20231205,141000,1662745045,2840,2840,2840,2840,1345
|
|
20231205,140900,1658925245,2840,2840,2840,2840,6
|
|
20231205,140800,1658908205,2840,2840,2840,2840,6
|
|
20231205,140700,1658891165,2845,2840,2845,2840,16
|
|
20231205,140600,1658845675,2840,2840,2840,2840,5
|
|
20231205,140500,1658831475,2840,2840,2840,2840,12
|
|
20231205,140400,1658797395,2855,2855,2855,2855,0
|
|
20231205,140300,1658797395,2855,2840,2855,2840,16
|
|
20231205,140200,1658751805,2840,2855,2855,2840,110
|
|
20231205,140100,1658439095,2845,2845,2845,2845,312
|
|
20231205,140000,1657551455,2845,2845,2855,2845,661
|
|
20231205,135900,1655669185,2845,2845,2845,2845,106
|
|
20231205,135800,1655367615,2845,2845,2845,2845,74
|
|
20231205,135700,1655157085,2840,2840,2840,2840,0
|
|
20231205,135600,1655157085,2840,2840,2840,2840,6
|
|
20231205,135500,1655140045,2840,2840,2840,2840,31
|
|
20231205,135400,1655052005,2840,2845,2845,2840,56
|
|
20231205,135300,1654892925,2845,2845,2860,2845,12
|
|
20231205,135200,1654858770,2845,2855,2860,2845,3707
|
|
20231205,135100,1644311220,2845,2845,2845,2840,5012
|
|
20231205,135000,1630074330,2855,2850,2855,2850,20
|
|
20231205,134900,1630017325,2850,2850,2850,2845,2873
|
|
20231205,134800,1621836140,2850,2855,2855,2850,7448
|
|
20231205,134700,1600601995,2855,2855,2855,2855,6
|
|
20231205,134600,1600584865,2860,2860,2860,2860,0
|
|
20231205,134500,1600584865,2860,2860,2860,2860,10
|
|
20231205,134400,1600556265,2865,2860,2865,2860,190
|
|
20231205,134300,1600012840,2865,2860,2865,2860,284
|
|
20231205,134200,1599200500,2860,2855,2860,2855,2
|
|
20231205,134100,1599194785,2855,2855,2855,2855,6
|
|
20231205,134000,1599177655,2855,2855,2855,2855,12
|
|
20231205,133900,1599143395,2855,2855,2855,2855,5
|
|
20231205,133800,1599129120,2865,2865,2865,2865,12
|
|
20231205,133700,1599094740,2870,2865,2870,2865,90
|
|
20231205,133600,1598836885,2865,2865,2865,2865,0
|
|
20231205,133500,1598836885,2865,2855,2865,2855,12
|
|
20231205,133400,1598802605,2860,2860,2860,2860,1
|
|
20231205,133300,1598799745,2865,2850,2865,2850,502
|
|
20231205,133200,1597367025,2850,2850,2850,2850,654
|
|
20231205,133100,1595503125,2850,2855,2855,2850,370
|
|
20231205,133000,1594448565,2855,2860,2860,2855,3025
|
|
20231205,132900,1585812180,2860,2855,2860,2855,26
|
|
20231205,132800,1585737850,2855,2860,2860,2855,16
|
|
20231205,132700,1585692120,2860,2865,2865,2860,6
|
|
20231205,132600,1585674945,2870,2870,2870,2870,0
|
|
20231205,132500,1585674945,2870,2855,2870,2855,8
|
|
20231205,132400,1585652090,2855,2860,2860,2855,16
|
|
20231205,132300,1585606405,2855,2855,2855,2855,14
|
|
20231205,132200,1585566435,2855,2855,2855,2855,111
|
|
20231205,132100,1585249530,2870,2865,2870,2865,502
|
|
20231205,132000,1583810075,2860,2855,2860,2855,2000
|
|
20231205,131900,1578096835,2855,2855,2855,2855,1022
|
|
20231205,131800,1575179025,2855,2855,2855,2855,126
|
|
20231205,131700,1574819295,2855,2855,2855,2855,4031
|
|
20231205,131600,1563310790,2865,2865,2865,2865,1
|
|
20231205,131500,1563307925,2860,2855,2860,2855,16
|
|
20231205,131400,1563262195,2855,2855,2855,2855,13
|
|
20231205,131300,1563225080,2865,2855,2865,2855,108
|
|
20231205,131200,1562915730,2865,2865,2865,2865,0
|
|
20231205,131100,1562915730,2865,2855,2865,2855,1308
|
|
20231205,131000,1559181380,2855,2855,2855,2855,12
|
|
20231205,130900,1559147120,2855,2860,2860,2855,1800
|
|
20231205,130800,1553999620,2860,2860,2860,2860,100
|
|
20231205,130700,1553713620,2860,2860,2860,2860,0
|
|
20231205,130600,1553713620,2860,2860,2860,2860,43
|
|
20231205,130500,1553590640,2860,2860,2860,2860,0
|
|
20231205,130400,1553590640,2860,2860,2860,2860,0
|
|
20231205,130300,1553590640,2860,2860,2860,2860,1500
|
|
20231205,130200,1549300640,2860,2860,2860,2860,1
|
|
20231205,130100,1549297780,2860,2860,2860,2855,260
|
|
20231205,130000,1548554230,2860,2860,2860,2860,110
|
|
20231205,125900,1548239630,2860,2865,2865,2860,349
|
|
20231205,125800,1547241470,2860,2860,2860,2860,1030
|
|
20231205,125700,1544295670,2865,2865,2865,2865,69
|
|
20231205,125600,1544097985,2865,2865,2865,2865,31
|
|
20231205,125500,1544009170,2865,2865,2865,2865,0
|
|
20231205,125400,1544009170,2865,2870,2870,2865,4
|
|
20231205,125300,1543997700,2865,2860,2865,2860,202
|
|
20231205,125200,1543419970,2870,2870,2870,2870,0
|
|
20231205,125100,1543419970,2870,2865,2870,2865,51
|
|
20231205,125000,1543273700,2865,2860,2865,2860,1083
|
|
20231205,124900,1540173540,2855,2855,2855,2855,99
|
|
20231205,124800,1539890895,2855,2855,2855,2855,170
|
|
20231205,124700,1539405545,2850,2855,2855,2850,539
|
|
20231205,124600,1537868200,2855,2855,2860,2855,4043
|
|
20231205,124500,1526325400,2855,2860,2860,2855,5814
|
|
20231205,124400,1509698995,2860,2865,2865,2860,260
|
|
20231205,124300,1508955245,2865,2865,2865,2865,112
|
|
20231205,124200,1508634365,2860,2860,2865,2860,125
|
|
20231205,124100,1508276855,2860,2865,2870,2860,2708
|
|
20231205,124000,1500527260,2865,2875,2875,2865,17269
|
|
20231205,123900,1451009075,2875,2875,2875,2875,1
|
|
20231205,123800,1451006200,2875,2870,2875,2870,4
|
|
20231205,123700,1450994705,2875,2875,2875,2875,61
|
|
20231205,123600,1450819330,2875,2875,2875,2875,1000
|
|
20231205,123500,1447944330,2875,2875,2875,2875,0
|
|
20231205,123400,1447944330,2875,2875,2875,2875,10
|
|
20231205,123300,1447915580,2870,2880,2880,2870,13205
|
|
20231205,123200,1409903060,2885,2885,2885,2885,422
|
|
20231205,123100,1408685590,2885,2885,2885,2885,200
|
|
20231205,123000,1408108590,2885,2885,2885,2885,70
|
|
20231205,122900,1407906640,2880,2880,2880,2880,1
|
|
20231205,122800,1407903760,2885,2885,2885,2885,66
|
|
20231205,122700,1407713350,2885,2885,2885,2885,0
|
|
20231205,122600,1407713350,2885,2885,2885,2885,0
|
|
20231205,122500,1407713350,2885,2885,2885,2885,1
|
|
20231205,122400,1407710465,2885,2885,2885,2885,0
|
|
20231205,122300,1407710465,2885,2885,2885,2885,1
|
|
20231205,122200,1407707580,2880,2880,2880,2880,1148
|
|
20231205,122100,1404401340,2885,2885,2885,2885,1782
|
|
20231205,122000,1399260270,2885,2885,2885,2885,9
|
|
20231205,121900,1399234305,2885,2885,2885,2885,0
|
|
20231205,121800,1399234305,2885,2885,2885,2885,103
|
|
20231205,121700,1398937150,2880,2880,2880,2880,200
|
|
20231205,121600,1398361150,2880,2880,2880,2880,1
|
|
20231205,121500,1398358270,2880,2885,2885,2880,3155
|
|
20231205,121400,1389261865,2885,2885,2885,2885,13
|
|
20231205,121300,1389224360,2885,2885,2885,2885,11
|
|
20231205,121200,1389192625,2880,2885,2885,2880,1362
|
|
20231205,121100,1385263280,2880,2880,2880,2880,1000
|
|
20231205,121000,1382383280,2885,2885,2885,2885,200
|
|
20231205,120900,1381806280,2885,2885,2885,2885,1
|
|
20231205,120800,1381803395,2885,2885,2885,2885,1
|
|
20231205,120700,1381800510,2885,2885,2885,2885,11
|
|
20231205,120600,1381768775,2885,2885,2885,2885,0
|
|
20231205,120500,1381768775,2885,2895,2895,2885,2074
|
|
20231205,120400,1375785215,2890,2890,2890,2890,0
|
|
20231205,120300,1375785215,2890,2890,2890,2890,0
|
|
20231205,120200,1375785215,2890,2890,2890,2890,0
|
|
20231205,120100,1375785215,2890,2890,2890,2890,818
|
|
20231205,120000,1373421195,2895,2895,2895,2895,0
|
|
20231205,115900,1373421195,2895,2900,2900,2895,50
|
|
20231205,115800,1373276440,2895,2895,2895,2895,0
|
|
20231205,115700,1373276440,2895,2895,2895,2895,0
|
|
20231205,115600,1373276440,2895,2895,2895,2895,1
|
|
20231205,115500,1373273545,2895,2895,2895,2895,0
|
|
20231205,115400,1373273545,2895,2895,2895,2895,171
|
|
20231205,115300,1372778500,2895,2895,2895,2895,0
|
|
20231205,115200,1372778500,2895,2895,2895,2895,1
|
|
20231205,115100,1372775605,2895,2895,2895,2895,79
|
|
20231205,115000,1372546900,2895,2895,2895,2895,400
|
|
20231205,114900,1371388900,2895,2895,2895,2895,25
|
|
20231205,114800,1371316525,2900,2900,2900,2900,1
|
|
20231205,114700,1371313625,2895,2895,2895,2895,0
|
|
20231205,114600,1371313625,2895,2895,2895,2895,0
|
|
20231205,114500,1371313625,2895,2895,2895,2895,0
|
|
20231205,114400,1371313625,2895,2900,2900,2895,373
|
|
20231205,114300,1370233690,2890,2890,2890,2890,0
|
|
20231205,114200,1370233690,2890,2890,2890,2890,0
|
|
20231205,114100,1370233690,2890,2890,2890,2890,0
|
|
20231205,114000,1370233690,2890,2890,2890,2890,700
|
|
20231205,113900,1368210690,2895,2895,2895,2895,0
|
|
20231205,113800,1368210690,2895,2895,2895,2895,158
|
|
20231205,113700,1367753280,2895,2895,2895,2895,65
|
|
20231205,113600,1367565105,2885,2885,2885,2885,78
|
|
20231205,113500,1367340075,2885,2885,2885,2885,1
|
|
20231205,113400,1367337190,2895,2895,2895,2895,0
|
|
20231205,113300,1367337190,2895,2895,2895,2895,0
|
|
20231205,113200,1367337190,2895,2895,2895,2895,100
|
|
20231205,113100,1367047690,2895,2895,2895,2895,0
|
|
20231205,113000,1367047690,2895,2895,2895,2895,311
|
|
20231205,112900,1366147345,2895,2895,2895,2895,0
|
|
20231205,112800,1366147345,2895,2895,2895,2895,34
|
|
20231205,112700,1366048915,2895,2895,2895,2895,2
|
|
20231205,112600,1366043125,2885,2885,2885,2885,300
|
|
20231205,112500,1365177625,2885,2890,2890,2885,5000
|
|
20231205,112400,1350749945,2890,2900,2900,2890,2506
|
|
20231205,112300,1343499390,2900,2900,2900,2900,32
|
|
20231205,112200,1343406590,2900,2900,2900,2900,1025
|
|
20231205,112100,1340434090,2900,2895,2900,2895,347
|
|
20231205,112000,1339429425,2895,2895,2895,2895,16
|
|
20231205,111900,1339383105,2895,2895,2895,2895,1000
|
|
20231205,111800,1336488105,2895,2895,2895,2895,0
|
|
20231205,111700,1336488105,2895,2895,2895,2895,0
|
|
20231205,111600,1336488105,2895,2895,2895,2895,6
|
|
20231205,111500,1336470735,2890,2895,2895,2890,60
|
|
20231205,111400,1336297330,2895,2890,2895,2890,360
|
|
20231205,111300,1335256920,2890,2890,2890,2890,0
|
|
20231205,111200,1335256920,2890,2890,2895,2890,1731
|
|
20231205,111100,1330253575,2890,2890,2890,2890,253
|
|
20231205,111000,1329522405,2890,2890,2890,2890,383
|
|
20231205,110900,1328415535,2890,2890,2890,2890,33
|
|
20231205,110800,1328320165,2895,2895,2895,2895,1
|
|
20231205,110700,1328317270,2895,2895,2895,2895,221
|
|
20231205,110600,1327677475,2895,2895,2895,2890,103
|
|
20231205,110500,1327379790,2890,2895,2895,2890,473
|
|
20231205,110400,1326012670,2895,2895,2895,2895,0
|
|
20231205,110300,1326012670,2895,2890,2895,2890,489
|
|
20231205,110200,1324598520,2895,2895,2895,2895,111
|
|
20231205,110100,1324277175,2895,2890,2895,2890,362
|
|
20231205,110000,1323230475,2890,2890,2890,2890,1
|
|
20231205,105900,1323227585,2885,2885,2885,2885,10
|
|
20231205,105800,1323198735,2885,2885,2885,2885,0
|
|
20231205,105700,1323198735,2885,2885,2885,2885,10000
|
|
20231205,105600,1294348735,2900,2900,2900,2900,500
|
|
20231205,105500,1292898735,2900,2900,2900,2900,505
|
|
20231205,105400,1291434235,2895,2900,2900,2895,107
|
|
20231205,105300,1291124435,2895,2895,2895,2895,110
|
|
20231205,105200,1290805985,2885,2885,2885,2885,9990
|
|
20231205,105100,1261984835,2885,2885,2885,2885,10
|
|
20231205,105000,1261955985,2885,2885,2885,2885,265
|
|
20231205,104900,1261191460,2880,2880,2880,2880,0
|
|
20231205,104800,1261191460,2880,2880,2880,2880,0
|
|
20231205,104700,1261191460,2880,2880,2880,2880,0
|
|
20231205,104600,1261191460,2880,2875,2880,2875,210
|
|
20231205,104500,1260587160,2870,2870,2870,2870,1
|
|
20231205,104400,1260584290,2875,2875,2875,2875,3663
|
|
20231205,104300,1250053165,2875,2880,2880,2875,5220
|
|
20231205,104200,1235031210,2880,2880,2880,2880,0
|
|
20231205,104100,1235031210,2880,2885,2885,2880,94
|
|
20231205,104000,1234760485,2880,2880,2880,2880,503
|
|
20231205,103900,1233311845,2880,2885,2885,2880,926
|
|
20231205,103800,1230640535,2885,2890,2890,2885,2013
|
|
20231205,103700,1224824610,2890,2895,2895,2890,1696
|
|
20231205,103600,1219919325,2895,2895,2895,2895,86
|
|
20231205,103500,1219670355,2910,2910,2910,2910,0
|
|
20231205,103400,1219670355,2910,2895,2910,2895,186
|
|
20231205,103300,1219130750,2895,2895,2895,2895,5
|
|
20231205,103200,1219116275,2895,2900,2900,2895,47
|
|
20231205,103100,1218980195,2900,2900,2900,2900,3365
|
|
20231205,103000,1209221695,2900,2900,2905,2900,3601
|
|
20231205,102900,1198778790,2905,2910,2910,2905,56
|
|
20231205,102800,1198616060,2915,2915,2915,2915,0
|
|
20231205,102700,1198616060,2915,2915,2915,2915,20
|
|
20231205,102600,1198557760,2915,2905,2915,2905,800
|
|
20231205,102500,1196232760,2915,2915,2915,2915,400
|
|
20231205,102400,1195066760,2930,2920,2935,2915,13400
|
|
20231205,102300,1155880065,2905,2905,2905,2905,10
|
|
20231205,102200,1155851015,2900,2910,2915,2900,225
|
|
20231205,102100,1155197010,2910,2920,2920,2910,480
|
|
20231205,102000,1153799680,2920,2915,2920,2915,1015
|
|
20231205,101900,1150840900,2915,2915,2915,2915,550
|
|
20231205,101800,1149237650,2920,2920,2920,2920,8
|
|
20231205,101700,1149214290,2900,2920,2925,2900,6708
|
|
20231205,101600,1129681520,2920,2930,2930,2920,28
|
|
20231205,101500,1129599700,2920,2930,2930,2920,260
|
|
20231205,101400,1128840200,2930,2920,2935,2920,6167
|
|
20231205,101300,1110775755,2920,2920,2920,2920,33
|
|
20231205,101200,1110679395,2920,2920,2925,2920,1098
|
|
20231205,101100,1107473135,2920,2920,2920,2920,1361
|
|
20231205,101000,1103499015,2915,2910,2915,2910,2871
|
|
20231205,100900,1095140600,2905,2905,2905,2900,1235
|
|
20231205,100800,1091555975,2910,2910,2910,2905,594
|
|
20231205,100700,1089827685,2910,2910,2910,2910,203
|
|
20231205,100600,1089236955,2900,2905,2905,2900,301
|
|
20231205,100500,1088364005,2910,2910,2915,2905,1480
|
|
20231205,100400,1084064155,2910,2900,2910,2900,2297
|
|
20231205,100300,1077392675,2900,2900,2900,2900,1975
|
|
20231205,100200,1071665175,2900,2915,2915,2900,2136
|
|
20231205,100100,1065463300,2920,2925,2925,2910,890
|
|
20231205,100000,1062865500,2920,2920,2920,2920,80
|
|
20231205,095900,1062631900,2920,2910,2920,2905,3446
|
|
20231205,095800,1052619175,2905,2925,2930,2900,5735
|
|
20231205,095700,1035919440,2925,2925,2930,2925,6133
|
|
20231205,095600,1017964295,2925,2915,2925,2915,4176
|
|
20231205,095500,1005767010,2915,2915,2915,2905,7627
|
|
20231205,095400,983574030,2915,2900,2920,2900,7565
|
|
20231205,095300,961570285,2900,2905,2905,2900,1414
|
|
20231205,095200,957469675,2900,2895,2900,2895,2316
|
|
20231205,095100,950754135,2900,2900,2900,2900,200
|
|
20231205,095000,950174135,2900,2900,2900,2900,2868
|
|
20231205,094900,941856935,2900,2885,2900,2885,2342
|
|
20231205,094800,935086570,2890,2895,2895,2890,213
|
|
20231205,094700,934470935,2895,2895,2895,2895,0
|
|
20231205,094600,934470935,2895,2880,2895,2880,360
|
|
20231205,094500,933428935,2880,2885,2895,2880,291
|
|
20231205,094400,932589060,2880,2880,2880,2880,178
|
|
20231205,094300,932076420,2885,2890,2895,2885,2846
|
|
20231205,094200,923861135,2890,2885,2890,2885,2072
|
|
20231205,094100,917878710,2885,2875,2885,2875,646
|
|
20231205,094000,916017920,2870,2870,2870,2870,1571
|
|
20231205,093900,911509150,2870,2875,2875,2870,236
|
|
20231205,093800,910831775,2870,2865,2870,2860,677
|
|
20231205,093700,908891330,2865,2860,2865,2860,483
|
|
20231205,093600,907509915,2860,2860,2865,2860,1724
|
|
20231205,093500,902579155,2860,2865,2865,2860,3205
|
|
20231205,093400,893402830,2870,2880,2880,2870,2339
|
|
20231205,093300,886687355,2880,2880,2880,2880,586
|
|
20231205,093200,884999675,2885,2875,2885,2875,4
|
|
20231205,093100,884988145,2885,2880,2885,2875,767
|
|
20231205,093000,882779260,2890,2875,2890,2875,2632
|
|
20231205,092900,875179745,2875,2875,2880,2875,3577
|
|
20231205,092800,864895855,2875,2885,2885,2875,2209
|
|
20231205,092700,858534990,2885,2885,2885,2880,1673
|
|
20231205,092600,853713385,2865,2875,2885,2860,14955
|
|
20231205,092500,810756195,2880,2880,2880,2880,0
|
|
20231205,092400,810756195,2880,2885,2885,2880,102
|
|
20231205,092300,810462425,2890,2870,2890,2870,725
|
|
20231205,092200,808380815,2870,2885,2885,2870,5328
|
|
20231205,092100,793052395,2885,2885,2885,2880,1478
|
|
20231205,092000,788792255,2885,2885,2885,2880,1181
|
|
20231205,091900,785387570,2885,2875,2885,2875,486
|
|
20231205,091800,783989440,2880,2875,2880,2875,3198
|
|
20231205,091700,774794930,2875,2875,2875,2875,466
|
|
20231205,091600,773455180,2885,2890,2890,2880,1169
|
|
20231205,091500,770080965,2890,2885,2895,2875,7694
|
|
20231205,091400,747912975,2880,2865,2885,2860,4258
|
|
20231205,091300,735677695,2865,2875,2875,2855,17137
|
|
20231205,091200,686573240,2875,2880,2890,2875,3979
|
|
20231205,091100,675116480,2880,2875,2885,2875,1694
|
|
20231205,091000,670245830,2875,2875,2880,2870,12236
|
|
20231205,090900,635114505,2880,2880,2885,2875,5448
|
|
20231205,090800,619414095,2885,2890,2890,2885,8773
|
|
20231205,090700,594091805,2890,2900,2900,2890,7254
|
|
20231205,090600,573091395,2900,2905,2910,2890,6691
|
|
20231205,090500,553681955,2905,2880,2910,2870,9890
|
|
20231205,090400,525128345,2880,2915,2920,2880,22093
|
|
20231205,090300,461170270,2915,2955,2955,2890,38004
|
|
20231205,090200,350247365,2955,2910,2970,2910,45944
|
|
20231205,090100,214992770,2910,2915,2915,2885,16031
|
|
20231205,090000,168565330,2915,2925,2925,2900,57844
|