676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,201200,1981581095,4295,4295,4295,4295,0
|
|
20231205,201100,1981581095,4295,4295,4295,4295,0
|
|
20231205,201000,1981581095,4295,4295,4295,4295,0
|
|
20231205,200900,1981581095,4295,4295,4295,4295,0
|
|
20231205,200800,1981581095,4295,4295,4295,4295,0
|
|
20231205,200700,1981581095,4295,4295,4295,4295,0
|
|
20231205,200600,1981581095,4295,4295,4295,4295,0
|
|
20231205,200500,1981581095,4295,4295,4295,4295,0
|
|
20231205,200400,1981581095,4295,4295,4295,4295,0
|
|
20231205,200300,1981581095,4295,4295,4295,4295,0
|
|
20231205,200200,1981581095,4295,4295,4295,4295,0
|
|
20231205,200100,1981581095,4295,4295,4295,4295,0
|
|
20231205,200000,1981581095,4295,4295,4295,4295,0
|
|
20231205,195900,1981581095,4295,4295,4295,4295,0
|
|
20231205,195800,1981581095,4295,4295,4295,4295,0
|
|
20231205,195700,1981581095,4295,4295,4295,4295,0
|
|
20231205,195600,1981581095,4295,4295,4295,4295,0
|
|
20231205,195500,1981581095,4295,4295,4295,4295,0
|
|
20231205,195400,1981581095,4295,4295,4295,4295,0
|
|
20231205,195300,1981581095,4295,4295,4295,4295,0
|
|
20231205,195200,1981581095,4295,4295,4295,4295,0
|
|
20231205,195100,1981581095,4295,4295,4295,4295,0
|
|
20231205,195000,1981581095,4295,4295,4295,4295,0
|
|
20231205,194900,1981581095,4295,4295,4295,4295,0
|
|
20231205,194800,1981581095,4295,4295,4295,4295,0
|
|
20231205,194700,1981581095,4295,4295,4295,4295,0
|
|
20231205,194600,1981581095,4295,4295,4295,4295,0
|
|
20231205,194500,1981581095,4295,4295,4295,4295,0
|
|
20231205,194400,1981581095,4295,4295,4295,4295,0
|
|
20231205,194300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,194200,1981581095,4295,4295,4295,4295,0
|
|
20231205,194100,1981581095,4295,4295,4295,4295,0
|
|
20231205,194000,1981581095,4295,4295,4295,4295,0
|
|
20231205,193900,1981581095,4295,4295,4295,4295,0
|
|
20231205,193800,1981581095,4295,4295,4295,4295,0
|
|
20231205,193700,1981581095,4295,4295,4295,4295,0
|
|
20231205,193600,1981581095,4295,4295,4295,4295,0
|
|
20231205,193500,1981581095,4295,4295,4295,4295,0
|
|
20231205,193400,1981581095,4295,4295,4295,4295,0
|
|
20231205,193300,1981581095,4295,4295,4295,4295,0
|
|
20231205,193200,1981581095,4295,4295,4295,4295,0
|
|
20231205,193100,1981581095,4295,4295,4295,4295,0
|
|
20231205,193000,1981581095,4295,4295,4295,4295,0
|
|
20231205,192900,1981581095,4295,4295,4295,4295,0
|
|
20231205,192800,1981581095,4295,4295,4295,4295,0
|
|
20231205,192700,1981581095,4295,4295,4295,4295,0
|
|
20231205,192600,1981581095,4295,4295,4295,4295,0
|
|
20231205,192500,1981581095,4295,4295,4295,4295,0
|
|
20231205,192400,1981581095,4295,4295,4295,4295,0
|
|
20231205,192300,1981581095,4295,4295,4295,4295,0
|
|
20231205,192200,1981581095,4295,4295,4295,4295,0
|
|
20231205,192100,1981581095,4295,4295,4295,4295,0
|
|
20231205,192000,1981581095,4295,4295,4295,4295,0
|
|
20231205,191900,1981581095,4295,4295,4295,4295,0
|
|
20231205,191800,1981581095,4295,4295,4295,4295,0
|
|
20231205,191700,1981581095,4295,4295,4295,4295,0
|
|
20231205,191600,1981581095,4295,4295,4295,4295,0
|
|
20231205,191500,1981581095,4295,4295,4295,4295,0
|
|
20231205,191400,1981581095,4295,4295,4295,4295,0
|
|
20231205,191300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,191200,1981581095,4295,4295,4295,4295,0
|
|
20231205,191100,1981581095,4295,4295,4295,4295,0
|
|
20231205,191000,1981581095,4295,4295,4295,4295,0
|
|
20231205,190900,1981581095,4295,4295,4295,4295,0
|
|
20231205,190800,1981581095,4295,4295,4295,4295,0
|
|
20231205,190700,1981581095,4295,4295,4295,4295,0
|
|
20231205,190600,1981581095,4295,4295,4295,4295,0
|
|
20231205,190500,1981581095,4295,4295,4295,4295,0
|
|
20231205,190400,1981581095,4295,4295,4295,4295,0
|
|
20231205,190300,1981581095,4295,4295,4295,4295,0
|
|
20231205,190200,1981581095,4295,4295,4295,4295,0
|
|
20231205,190100,1981581095,4295,4295,4295,4295,0
|
|
20231205,190000,1981581095,4295,4295,4295,4295,0
|
|
20231205,185900,1981581095,4295,4295,4295,4295,0
|
|
20231205,185800,1981581095,4295,4295,4295,4295,0
|
|
20231205,185700,1981581095,4295,4295,4295,4295,0
|
|
20231205,185600,1981581095,4295,4295,4295,4295,0
|
|
20231205,185500,1981581095,4295,4295,4295,4295,0
|
|
20231205,185400,1981581095,4295,4295,4295,4295,0
|
|
20231205,185300,1981581095,4295,4295,4295,4295,0
|
|
20231205,185200,1981581095,4295,4295,4295,4295,0
|
|
20231205,185100,1981581095,4295,4295,4295,4295,0
|
|
20231205,185000,1981581095,4295,4295,4295,4295,0
|
|
20231205,184900,1981581095,4295,4295,4295,4295,0
|
|
20231205,184800,1981581095,4295,4295,4295,4295,0
|
|
20231205,184700,1981581095,4295,4295,4295,4295,0
|
|
20231205,184600,1981581095,4295,4295,4295,4295,0
|
|
20231205,184500,1981581095,4295,4295,4295,4295,0
|
|
20231205,184400,1981581095,4295,4295,4295,4295,0
|
|
20231205,184300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,184200,1981581095,4295,4295,4295,4295,0
|
|
20231205,184100,1981581095,4295,4295,4295,4295,0
|
|
20231205,184000,1981581095,4295,4295,4295,4295,0
|
|
20231205,183900,1981581095,4295,4295,4295,4295,0
|
|
20231205,183800,1981581095,4295,4295,4295,4295,0
|
|
20231205,183700,1981581095,4295,4295,4295,4295,0
|
|
20231205,183600,1981581095,4295,4295,4295,4295,0
|
|
20231205,183500,1981581095,4295,4295,4295,4295,0
|
|
20231205,183400,1981581095,4295,4295,4295,4295,0
|
|
20231205,183300,1981581095,4295,4295,4295,4295,0
|
|
20231205,183200,1981581095,4295,4295,4295,4295,0
|
|
20231205,183100,1981581095,4295,4295,4295,4295,0
|
|
20231205,183000,1981581095,4295,4295,4295,4295,0
|
|
20231205,182900,1981581095,4295,4295,4295,4295,0
|
|
20231205,182800,1981581095,4295,4295,4295,4295,0
|
|
20231205,182700,1981581095,4295,4295,4295,4295,0
|
|
20231205,182600,1981581095,4295,4295,4295,4295,0
|
|
20231205,182500,1981581095,4295,4295,4295,4295,0
|
|
20231205,182400,1981581095,4295,4295,4295,4295,0
|
|
20231205,182300,1981581095,4295,4295,4295,4295,0
|
|
20231205,182200,1981581095,4295,4295,4295,4295,0
|
|
20231205,182100,1981581095,4295,4295,4295,4295,0
|
|
20231205,182000,1981581095,4295,4295,4295,4295,0
|
|
20231205,181900,1981581095,4295,4295,4295,4295,0
|
|
20231205,181800,1981581095,4295,4295,4295,4295,0
|
|
20231205,181700,1981581095,4295,4295,4295,4295,0
|
|
20231205,181600,1981581095,4295,4295,4295,4295,0
|
|
20231205,181500,1981581095,4295,4295,4295,4295,0
|
|
20231205,181400,1981581095,4295,4295,4295,4295,0
|
|
20231205,181300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,181200,1981581095,4295,4295,4295,4295,0
|
|
20231205,181100,1981581095,4295,4295,4295,4295,0
|
|
20231205,181000,1981581095,4295,4295,4295,4295,0
|
|
20231205,180900,1981581095,4295,4295,4295,4295,0
|
|
20231205,180800,1981581095,4295,4295,4295,4295,0
|
|
20231205,180700,1981581095,4295,4295,4295,4295,0
|
|
20231205,180600,1981581095,4295,4295,4295,4295,0
|
|
20231205,180500,1981581095,4295,4295,4295,4295,0
|
|
20231205,180400,1981581095,4295,4295,4295,4295,0
|
|
20231205,180300,1981581095,4295,4295,4295,4295,0
|
|
20231205,180200,1981581095,4295,4295,4295,4295,0
|
|
20231205,180100,1981581095,4295,4295,4295,4295,0
|
|
20231205,180000,1981581095,4295,4295,4295,4295,0
|
|
20231205,175900,1981581095,4295,4295,4295,4295,0
|
|
20231205,175800,1981581095,4295,4295,4295,4295,0
|
|
20231205,175700,1981581095,4295,4295,4295,4295,0
|
|
20231205,175600,1981581095,4295,4295,4295,4295,0
|
|
20231205,175500,1981581095,4295,4295,4295,4295,0
|
|
20231205,175400,1981581095,4295,4295,4295,4295,0
|
|
20231205,175300,1981581095,4295,4295,4295,4295,0
|
|
20231205,175200,1981581095,4295,4295,4295,4295,0
|
|
20231205,175100,1981581095,4295,4295,4295,4295,0
|
|
20231205,175000,1981581095,4295,4295,4295,4295,0
|
|
20231205,174900,1981581095,4295,4295,4295,4295,0
|
|
20231205,174800,1981581095,4295,4295,4295,4295,0
|
|
20231205,174700,1981581095,4295,4295,4295,4295,0
|
|
20231205,174600,1981581095,4295,4295,4295,4295,0
|
|
20231205,174500,1981581095,4295,4295,4295,4295,0
|
|
20231205,174400,1981581095,4295,4295,4295,4295,0
|
|
20231205,174300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,174200,1981581095,4295,4295,4295,4295,0
|
|
20231205,174100,1981581095,4295,4295,4295,4295,0
|
|
20231205,174000,1981581095,4295,4295,4295,4295,0
|
|
20231205,173900,1981581095,4295,4295,4295,4295,0
|
|
20231205,173800,1981581095,4295,4295,4295,4295,0
|
|
20231205,173700,1981581095,4295,4295,4295,4295,0
|
|
20231205,173600,1981581095,4295,4295,4295,4295,0
|
|
20231205,173500,1981581095,4295,4295,4295,4295,0
|
|
20231205,173400,1981581095,4295,4295,4295,4295,0
|
|
20231205,173300,1981581095,4295,4295,4295,4295,0
|
|
20231205,173200,1981581095,4295,4295,4295,4295,0
|
|
20231205,173100,1981581095,4295,4295,4295,4295,0
|
|
20231205,173000,1981581095,4295,4295,4295,4295,0
|
|
20231205,172900,1981581095,4295,4295,4295,4295,0
|
|
20231205,172800,1981581095,4295,4295,4295,4295,0
|
|
20231205,172700,1981581095,4295,4295,4295,4295,0
|
|
20231205,172600,1981581095,4295,4295,4295,4295,0
|
|
20231205,172500,1981581095,4295,4295,4295,4295,0
|
|
20231205,172400,1981581095,4295,4295,4295,4295,0
|
|
20231205,172300,1981581095,4295,4295,4295,4295,0
|
|
20231205,172200,1981581095,4295,4295,4295,4295,0
|
|
20231205,172100,1981581095,4295,4295,4295,4295,0
|
|
20231205,172000,1981581095,4295,4295,4295,4295,0
|
|
20231205,171900,1981581095,4295,4295,4295,4295,0
|
|
20231205,171800,1981581095,4295,4295,4295,4295,0
|
|
20231205,171700,1981581095,4295,4295,4295,4295,0
|
|
20231205,171600,1981581095,4295,4295,4295,4295,0
|
|
20231205,171500,1981581095,4295,4295,4295,4295,0
|
|
20231205,171400,1981581095,4295,4295,4295,4295,0
|
|
20231205,171300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,171200,1981581095,4295,4295,4295,4295,0
|
|
20231205,171100,1981581095,4295,4295,4295,4295,0
|
|
20231205,171000,1981581095,4295,4295,4295,4295,0
|
|
20231205,170900,1981581095,4295,4295,4295,4295,0
|
|
20231205,170800,1981581095,4295,4295,4295,4295,0
|
|
20231205,170700,1981581095,4295,4295,4295,4295,0
|
|
20231205,170600,1981581095,4295,4295,4295,4295,0
|
|
20231205,170500,1981581095,4295,4295,4295,4295,0
|
|
20231205,170400,1981581095,4295,4295,4295,4295,0
|
|
20231205,170300,1981581095,4295,4295,4295,4295,0
|
|
20231205,170200,1981581095,4295,4295,4295,4295,0
|
|
20231205,170100,1981581095,4295,4295,4295,4295,0
|
|
20231205,170000,1981581095,4295,4295,4295,4295,0
|
|
20231205,165900,1981581095,4295,4295,4295,4295,0
|
|
20231205,165800,1981581095,4295,4295,4295,4295,0
|
|
20231205,165700,1981581095,4295,4295,4295,4295,0
|
|
20231205,165600,1981581095,4295,4295,4295,4295,0
|
|
20231205,165500,1981581095,4295,4295,4295,4295,0
|
|
20231205,165400,1981581095,4295,4295,4295,4295,0
|
|
20231205,165300,1981581095,4295,4295,4295,4295,0
|
|
20231205,165200,1981581095,4295,4295,4295,4295,0
|
|
20231205,165100,1981581095,4295,4295,4295,4295,0
|
|
20231205,165000,1981581095,4295,4295,4295,4295,0
|
|
20231205,164900,1981581095,4295,4295,4295,4295,0
|
|
20231205,164800,1981581095,4295,4295,4295,4295,0
|
|
20231205,164700,1981581095,4295,4295,4295,4295,0
|
|
20231205,164600,1981581095,4295,4295,4295,4295,0
|
|
20231205,164500,1981581095,4295,4295,4295,4295,0
|
|
20231205,164400,1981581095,4295,4295,4295,4295,0
|
|
20231205,164300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,164200,1981581095,4295,4295,4295,4295,0
|
|
20231205,164100,1981581095,4295,4295,4295,4295,0
|
|
20231205,164000,1981581095,4295,4295,4295,4295,0
|
|
20231205,163900,1981581095,4295,4295,4295,4295,0
|
|
20231205,163800,1981581095,4295,4295,4295,4295,0
|
|
20231205,163700,1981581095,4295,4295,4295,4295,0
|
|
20231205,163600,1981581095,4295,4295,4295,4295,0
|
|
20231205,163500,1981581095,4295,4295,4295,4295,0
|
|
20231205,163400,1981581095,4295,4295,4295,4295,0
|
|
20231205,163300,1981581095,4295,4295,4295,4295,0
|
|
20231205,163200,1981581095,4295,4295,4295,4295,0
|
|
20231205,163100,1981581095,4295,4295,4295,4295,0
|
|
20231205,163000,1981581095,4295,4295,4295,4295,0
|
|
20231205,162900,1981581095,4295,4295,4295,4295,0
|
|
20231205,162800,1981581095,4295,4295,4295,4295,0
|
|
20231205,162700,1981581095,4295,4295,4295,4295,0
|
|
20231205,162600,1981581095,4295,4295,4295,4295,0
|
|
20231205,162500,1981581095,4295,4295,4295,4295,0
|
|
20231205,162400,1981581095,4295,4295,4295,4295,0
|
|
20231205,162300,1981581095,4295,4295,4295,4295,0
|
|
20231205,162200,1981581095,4295,4295,4295,4295,0
|
|
20231205,162100,1981581095,4295,4295,4295,4295,0
|
|
20231205,162000,1981581095,4295,4295,4295,4295,0
|
|
20231205,161900,1981581095,4295,4295,4295,4295,0
|
|
20231205,161800,1981581095,4295,4295,4295,4295,0
|
|
20231205,161700,1981581095,4295,4295,4295,4295,0
|
|
20231205,161600,1981581095,4295,4295,4295,4295,0
|
|
20231205,161500,1981581095,4295,4295,4295,4295,0
|
|
20231205,161400,1981581095,4295,4295,4295,4295,0
|
|
20231205,161300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,161200,1981581095,4295,4295,4295,4295,0
|
|
20231205,161100,1981581095,4295,4295,4295,4295,0
|
|
20231205,161000,1981581095,4295,4295,4295,4295,0
|
|
20231205,160900,1981581095,4295,4295,4295,4295,0
|
|
20231205,160800,1981581095,4295,4295,4295,4295,0
|
|
20231205,160700,1981581095,4295,4295,4295,4295,0
|
|
20231205,160600,1981581095,4295,4295,4295,4295,0
|
|
20231205,160500,1981581095,4295,4295,4295,4295,0
|
|
20231205,160400,1981581095,4295,4295,4295,4295,0
|
|
20231205,160300,1981581095,4295,4295,4295,4295,0
|
|
20231205,160200,1981581095,4295,4295,4295,4295,0
|
|
20231205,160100,1981581095,4295,4295,4295,4295,0
|
|
20231205,160000,1981581095,4295,4295,4295,4295,0
|
|
20231205,155900,1981581095,4295,4295,4295,4295,0
|
|
20231205,155800,1981581095,4295,4295,4295,4295,0
|
|
20231205,155700,1981581095,4295,4295,4295,4295,0
|
|
20231205,155600,1981581095,4295,4295,4295,4295,0
|
|
20231205,155500,1981581095,4295,4295,4295,4295,0
|
|
20231205,155400,1981581095,4295,4295,4295,4295,0
|
|
20231205,155300,1981581095,4295,4295,4295,4295,0
|
|
20231205,155200,1981581095,4295,4295,4295,4295,0
|
|
20231205,155100,1981581095,4295,4295,4295,4295,0
|
|
20231205,155000,1981581095,4295,4295,4295,4295,0
|
|
20231205,154900,1981581095,4295,4295,4295,4295,0
|
|
20231205,154800,1981581095,4295,4295,4295,4295,0
|
|
20231205,154700,1981581095,4295,4295,4295,4295,0
|
|
20231205,154600,1981581095,4295,4295,4295,4295,0
|
|
20231205,154500,1981581095,4295,4295,4295,4295,0
|
|
20231205,154400,1981581095,4295,4295,4295,4295,0
|
|
20231205,154300,1981581095,4295,4295,4295,4295,15105
|
|
20231205,154200,1981581095,4295,4295,4295,4295,0
|
|
20231205,154100,1981581095,4295,4295,4295,4295,0
|
|
20231205,154000,1981581095,4295,4295,4295,4295,0
|
|
20231205,153900,1981581095,4295,4295,4295,4295,0
|
|
20231205,153800,1981581095,4295,4295,4295,4295,0
|
|
20231205,153700,1981581095,4295,4295,4295,4295,0
|
|
20231205,153600,1981581095,4295,4295,4295,4295,0
|
|
20231205,153500,1981581095,4295,4295,4295,4295,0
|
|
20231205,153400,1981581095,4295,4295,4295,4295,0
|
|
20231205,153300,1981581095,4295,4295,4295,4295,0
|
|
20231205,153200,1981581095,4295,4295,4295,4295,0
|
|
20231205,153100,1981581095,4295,4295,4295,4295,0
|
|
20231205,153000,1981581095,4295,4295,4295,4295,15105
|
|
20231205,152900,1916705120,4335,4335,4335,4335,0
|
|
20231205,152800,1916705120,4335,4335,4335,4335,0
|
|
20231205,152700,1916705120,4335,4335,4335,4335,0
|
|
20231205,152600,1916705120,4335,4335,4335,4335,0
|
|
20231205,152500,1916705120,4335,4335,4335,4335,0
|
|
20231205,152400,1916705120,4335,4335,4335,4335,0
|
|
20231205,152300,1916705120,4335,4335,4335,4335,0
|
|
20231205,152200,1916705120,4335,4335,4335,4335,0
|
|
20231205,152100,1916705120,4335,4335,4335,4335,0
|
|
20231205,152000,1916705120,4335,4335,4335,4335,0
|
|
20231205,151900,1916705120,4335,4305,4335,4305,2763
|
|
20231205,151800,1904765215,4310,4310,4310,4310,21
|
|
20231205,151700,1904674705,4310,4310,4310,4310,279
|
|
20231205,151600,1903472215,4315,4310,4315,4305,408
|
|
20231205,151500,1901714180,4315,4315,4315,4315,500
|
|
20231205,151400,1899556680,4315,4315,4315,4310,40
|
|
20231205,151300,1899384130,4310,4310,4310,4310,210
|
|
20231205,151200,1898479030,4315,4305,4315,4305,105
|
|
20231205,151100,1898026955,4315,4305,4315,4305,63
|
|
20231205,151000,1897755405,4305,4315,4315,4305,114
|
|
20231205,150900,1897264015,4305,4305,4305,4305,182
|
|
20231205,150800,1896480505,4300,4300,4300,4300,2215
|
|
20231205,150700,1886956005,4305,4300,4305,4300,152
|
|
20231205,150600,1886302340,4305,4305,4305,4305,1815
|
|
20231205,150500,1878488765,4310,4310,4320,4305,908
|
|
20231205,150400,1874579605,4305,4310,4320,4305,1102
|
|
20231205,150300,1869833465,4325,4310,4325,4310,14
|
|
20231205,150200,1869773095,4325,4310,4325,4310,3565
|
|
20231205,150100,1854407780,4330,4330,4330,4330,0
|
|
20231205,150000,1854407780,4330,4335,4335,4315,242
|
|
20231205,145900,1853363405,4315,4335,4335,4315,239
|
|
20231205,145800,1852331780,4335,4335,4335,4335,0
|
|
20231205,145700,1852331780,4335,4335,4335,4335,14
|
|
20231205,145600,1852271090,4335,4335,4335,4335,0
|
|
20231205,145500,1852271090,4335,4335,4335,4335,0
|
|
20231205,145400,1852271090,4335,4335,4335,4335,3
|
|
20231205,145300,1852258085,4320,4320,4320,4320,299
|
|
20231205,145200,1850966405,4320,4320,4320,4320,92
|
|
20231205,145100,1850568965,4320,4320,4340,4315,1628
|
|
20231205,145000,1843544005,4340,4330,4340,4330,1151
|
|
20231205,144900,1838555155,4330,4330,4330,4330,0
|
|
20231205,144800,1838555155,4330,4330,4330,4330,0
|
|
20231205,144700,1838555155,4330,4330,4330,4330,2
|
|
20231205,144600,1838546495,4320,4320,4320,4320,22
|
|
20231205,144500,1838451455,4335,4335,4335,4335,0
|
|
20231205,144400,1838451455,4335,4335,4335,4335,1
|
|
20231205,144300,1838447120,4335,4320,4335,4315,66
|
|
20231205,144200,1838162040,4335,4330,4335,4330,1152
|
|
20231205,144100,1833168780,4330,4320,4330,4315,126
|
|
20231205,144000,1832624410,4320,4330,4330,4320,305
|
|
20231205,143900,1831306760,4330,4330,4330,4330,0
|
|
20231205,143800,1831306760,4330,4320,4330,4320,11
|
|
20231205,143700,1831259140,4330,4325,4330,4325,22
|
|
20231205,143600,1831163930,4330,4330,4330,4330,0
|
|
20231205,143500,1831163930,4330,4330,4330,4330,0
|
|
20231205,143400,1831163930,4330,4330,4330,4330,0
|
|
20231205,143300,1831163930,4330,4330,4330,4330,100
|
|
20231205,143200,1830730930,4335,4325,4335,4320,231
|
|
20231205,143100,1829732855,4335,4335,4335,4320,28
|
|
20231205,143000,1829611710,4330,4325,4330,4325,53
|
|
20231205,142900,1829382280,4330,4330,4330,4320,1045
|
|
20231205,142800,1824857500,4330,4330,4330,4330,0
|
|
20231205,142700,1824857500,4330,4320,4330,4320,112
|
|
20231205,142600,1824373630,4330,4330,4330,4330,0
|
|
20231205,142500,1824373630,4330,4330,4330,4330,0
|
|
20231205,142400,1824373630,4330,4325,4330,4325,12
|
|
20231205,142300,1824321720,4320,4320,4320,4320,1
|
|
20231205,142200,1824317400,4330,4320,4330,4320,12
|
|
20231205,142100,1824265460,4330,4330,4330,4330,0
|
|
20231205,142000,1824265460,4330,4330,4330,4330,0
|
|
20231205,141900,1824265460,4330,4330,4330,4330,0
|
|
20231205,141800,1824265460,4330,4320,4330,4315,1502
|
|
20231205,141700,1817776750,4330,4320,4330,4320,139
|
|
20231205,141600,1817176250,4330,4330,4330,4325,25
|
|
20231205,141500,1817068025,4330,4330,4330,4330,12
|
|
20231205,141400,1817016065,4330,4330,4330,4330,50
|
|
20231205,141300,1816799565,4330,4330,4330,4330,0
|
|
20231205,141200,1816799565,4330,4330,4330,4330,0
|
|
20231205,141100,1816799565,4330,4330,4330,4330,0
|
|
20231205,141000,1816799565,4330,4330,4330,4330,69
|
|
20231205,140900,1816500795,4330,4315,4330,4315,101
|
|
20231205,140800,1816064965,4330,4315,4330,4315,29
|
|
20231205,140700,1815939815,4330,4330,4330,4330,0
|
|
20231205,140600,1815939815,4330,4330,4330,4330,0
|
|
20231205,140500,1815939815,4330,4320,4330,4320,170
|
|
20231205,140400,1815205405,4320,4325,4330,4315,2139
|
|
20231205,140300,1805968630,4320,4325,4325,4320,610
|
|
20231205,140200,1803333030,4330,4330,4330,4330,101
|
|
20231205,140100,1802895700,4335,4330,4340,4320,4871
|
|
20231205,140000,1781843285,4340,4325,4340,4325,1117
|
|
20231205,135900,1777012185,4340,4345,4345,4325,893
|
|
20231205,135800,1773149200,4350,4350,4350,4350,0
|
|
20231205,135700,1773149200,4350,4350,4350,4350,1
|
|
20231205,135600,1773144850,4330,4330,4330,4330,1
|
|
20231205,135500,1773140520,4350,4350,4350,4350,0
|
|
20231205,135400,1773140520,4350,4350,4350,4350,1
|
|
20231205,135300,1773136170,4330,4335,4335,4330,210
|
|
20231205,135200,1772226660,4350,4350,4350,4350,0
|
|
20231205,135100,1772226660,4350,4350,4350,4350,0
|
|
20231205,135000,1772226660,4350,4350,4350,4350,0
|
|
20231205,134900,1772226660,4350,4335,4350,4330,180
|
|
20231205,134800,1771446665,4350,4350,4350,4350,0
|
|
20231205,134700,1771446665,4350,4350,4350,4350,0
|
|
20231205,134600,1771446665,4350,4350,4350,4350,0
|
|
20231205,134500,1771446665,4350,4350,4350,4350,1
|
|
20231205,134400,1771442315,4340,4340,4340,4340,212
|
|
20231205,134300,1770522235,4350,4350,4350,4350,0
|
|
20231205,134200,1770522235,4350,4350,4350,4350,400
|
|
20231205,134100,1768782235,4350,4350,4350,4350,12
|
|
20231205,134000,1768730035,4350,4350,4350,4350,0
|
|
20231205,133900,1768730035,4350,4350,4350,4350,500
|
|
20231205,133800,1766555035,4350,4330,4350,4330,2
|
|
20231205,133700,1766546355,4330,4345,4345,4325,1663
|
|
20231205,133600,1759329995,4350,4350,4350,4350,0
|
|
20231205,133500,1759329995,4350,4350,4350,4350,2
|
|
20231205,133400,1759321295,4340,4350,4350,4340,184
|
|
20231205,133300,1758522095,4350,4345,4350,4345,165
|
|
20231205,133200,1757804845,4350,4345,4350,4345,20
|
|
20231205,133100,1757717935,4345,4345,4345,4345,500
|
|
20231205,133000,1755545435,4345,4345,4345,4345,0
|
|
20231205,132900,1755545435,4345,4340,4345,4340,33
|
|
20231205,132800,1755402180,4345,4345,4345,4345,0
|
|
20231205,132700,1755402180,4345,4345,4345,4345,0
|
|
20231205,132600,1755402180,4345,4345,4345,4345,0
|
|
20231205,132500,1755402180,4345,4345,4345,4345,0
|
|
20231205,132400,1755402180,4345,4345,4345,4345,0
|
|
20231205,132300,1755402180,4345,4335,4345,4325,451
|
|
20231205,132200,1753451185,4345,4335,4345,4335,2
|
|
20231205,132100,1753442505,4345,4345,4345,4345,2
|
|
20231205,132000,1753433815,4345,4345,4345,4345,0
|
|
20231205,131900,1753433815,4345,4345,4345,4345,0
|
|
20231205,131800,1753433815,4345,4335,4345,4325,1995
|
|
20231205,131700,1744803675,4345,4340,4345,4340,53
|
|
20231205,131600,1744573650,4335,4335,4340,4335,335
|
|
20231205,131500,1743121415,4335,4330,4335,4330,402
|
|
20231205,131400,1741380745,4335,4330,4335,4330,160
|
|
20231205,131300,1740687885,4330,4335,4335,4330,2302
|
|
20231205,131200,1730719950,4330,4330,4330,4330,310
|
|
20231205,131100,1729377650,4335,4335,4335,4330,653
|
|
20231205,131000,1726549370,4335,4335,4335,4335,836
|
|
20231205,130900,1722925310,4335,4330,4335,4330,468
|
|
20231205,130800,1720898805,4335,4335,4340,4335,247
|
|
20231205,130700,1719828035,4340,4335,4340,4330,3187
|
|
20231205,130600,1706016775,4340,4340,4340,4340,23
|
|
20231205,130500,1705916955,4345,4345,4345,4345,0
|
|
20231205,130400,1705916955,4345,4345,4345,4345,0
|
|
20231205,130300,1705916955,4345,4345,4345,4345,0
|
|
20231205,130200,1705916955,4345,4340,4345,4340,85
|
|
20231205,130100,1705548040,4340,4340,4340,4340,100
|
|
20231205,130000,1705114040,4345,4345,4345,4345,0
|
|
20231205,125900,1705114040,4345,4345,4345,4345,0
|
|
20231205,125800,1705114040,4345,4345,4345,4345,3
|
|
20231205,125700,1705101005,4335,4335,4335,4335,100
|
|
20231205,125600,1704667505,4345,4335,4345,4335,1601
|
|
20231205,125500,1697727150,4345,4345,4345,4345,0
|
|
20231205,125400,1697727150,4345,4340,4345,4340,51
|
|
20231205,125300,1697505805,4345,4340,4345,4335,1042
|
|
20231205,125200,1692984960,4345,4345,4345,4345,0
|
|
20231205,125100,1692984960,4345,4345,4345,4340,7
|
|
20231205,125000,1692954565,4330,4340,4340,4330,702
|
|
20231205,124900,1689911545,4340,4335,4340,4330,1018
|
|
20231205,124800,1685502200,4340,4335,4340,4330,756
|
|
20231205,124700,1682225020,4335,4355,4355,4335,1085
|
|
20231205,124600,1677516165,4345,4345,4345,4340,312
|
|
20231205,124500,1676161825,4355,4355,4355,4355,50
|
|
20231205,124400,1675944075,4345,4345,4345,4345,1
|
|
20231205,124300,1675939730,4360,4340,4360,4340,498
|
|
20231205,124200,1673778350,4345,4350,4350,4345,380
|
|
20231205,124100,1672127240,4370,4350,4370,4350,510
|
|
20231205,124000,1669902970,4360,4355,4360,4355,232
|
|
20231205,123900,1668892595,4360,4350,4360,4350,59
|
|
20231205,123800,1668635935,4345,4360,4360,4345,155
|
|
20231205,123700,1667960565,4360,4360,4360,4360,0
|
|
20231205,123600,1667960565,4360,4360,4360,4360,0
|
|
20231205,123500,1667960565,4360,4360,4360,4360,2
|
|
20231205,123400,1667951845,4345,4360,4360,4345,510
|
|
20231205,123300,1665733385,4345,4350,4350,4345,1130
|
|
20231205,123200,1660818980,4360,4360,4360,4360,0
|
|
20231205,123100,1660818980,4360,4350,4360,4345,1691
|
|
20231205,123000,1653471330,4360,4360,4360,4360,12
|
|
20231205,122900,1653419010,4360,4360,4360,4360,0
|
|
20231205,122800,1653419010,4360,4360,4360,4360,80
|
|
20231205,122700,1653070210,4360,4360,4360,4360,10
|
|
20231205,122600,1653026610,4360,4360,4360,4360,3
|
|
20231205,122500,1653013530,4360,4360,4360,4360,0
|
|
20231205,122400,1653013530,4360,4360,4360,4360,0
|
|
20231205,122300,1653013530,4360,4350,4360,4345,350
|
|
20231205,122200,1651492645,4360,4350,4360,4350,5
|
|
20231205,122100,1651470865,4360,4350,4360,4350,37
|
|
20231205,122000,1651309685,4360,4360,4360,4360,0
|
|
20231205,121900,1651309685,4360,4360,4360,4360,0
|
|
20231205,121800,1651309685,4360,4355,4360,4355,35
|
|
20231205,121700,1651157250,4360,4355,4360,4355,150
|
|
20231205,121600,1650503995,4355,4355,4355,4355,0
|
|
20231205,121500,1650503995,4355,4350,4355,4350,52
|
|
20231205,121400,1650277785,4355,4355,4355,4355,5
|
|
20231205,121300,1650256010,4355,4345,4355,4345,4
|
|
20231205,121200,1650238605,4355,4355,4355,4355,5
|
|
20231205,121100,1650216830,4355,4355,4355,4355,0
|
|
20231205,121000,1650216830,4355,4355,4355,4355,3
|
|
20231205,120900,1650203765,4335,4350,4355,4335,191
|
|
20231205,120800,1649375335,4355,4355,4355,4355,60
|
|
20231205,120700,1649114035,4355,4355,4355,4355,11
|
|
20231205,120600,1649066130,4355,4355,4355,4355,0
|
|
20231205,120500,1649066130,4355,4355,4355,4355,12
|
|
20231205,120400,1649013870,4355,4355,4355,4355,0
|
|
20231205,120300,1649013870,4355,4355,4355,4355,0
|
|
20231205,120200,1649013870,4355,4355,4355,4355,0
|
|
20231205,120100,1649013870,4355,4355,4355,4345,4
|
|
20231205,120000,1648996460,4355,4355,4355,4355,50
|
|
20231205,115900,1648778710,4355,4340,4355,4340,38
|
|
20231205,115800,1648613775,4340,4335,4355,4335,18
|
|
20231205,115700,1648535720,4355,4355,4355,4350,232
|
|
20231205,115600,1647526505,4340,4355,4355,4340,421
|
|
20231205,115500,1645698980,4355,4355,4355,4355,12
|
|
20231205,115400,1645646720,4355,4355,4355,4355,3
|
|
20231205,115300,1645633655,4355,4355,4355,4355,1
|
|
20231205,115200,1645629300,4360,4360,4360,4355,32
|
|
20231205,115100,1645489860,4350,4355,4360,4340,759
|
|
20231205,115000,1642195300,4360,4350,4360,4350,118
|
|
20231205,114900,1641681610,4350,4340,4350,4340,2119
|
|
20231205,114800,1632484340,4340,4335,4340,4335,5112
|
|
20231205,114700,1610298760,4340,4340,4340,4335,6797
|
|
20231205,114600,1580801765,4340,4335,4340,4335,683
|
|
20231205,114500,1577840900,4340,4340,4340,4335,24439
|
|
20231205,114400,1471781535,4340,4355,4355,4335,17759
|
|
20231205,114300,1394642955,4360,4375,4375,4360,373
|
|
20231205,114200,1393016035,4365,4380,4380,4365,80
|
|
20231205,114100,1392666820,4385,4360,4385,4360,2941
|
|
20231205,114000,1379829120,4355,4355,4365,4350,418
|
|
20231205,113900,1378009970,4365,4355,4365,4355,111
|
|
20231205,113800,1377526495,4355,4365,4380,4355,5679
|
|
20231205,113700,1352750280,4380,4365,4380,4365,935
|
|
20231205,113600,1348664240,4390,4395,4395,4370,224
|
|
20231205,113500,1347680220,4395,4370,4395,4365,4712
|
|
20231205,113400,1327087350,4370,4370,4370,4350,1921
|
|
20231205,113300,1318705460,4355,4395,4410,4330,17830
|
|
20231205,113200,1240784785,4390,4440,4470,4390,32047
|
|
20231205,113100,1098387195,4440,4430,4440,4425,758
|
|
20231205,113000,1095029515,4450,4450,4450,4450,0
|
|
20231205,112900,1095029515,4450,4450,4450,4450,0
|
|
20231205,112800,1095029515,4450,4435,4450,4435,6809
|
|
20231205,112700,1064766165,4435,4425,4435,4425,110
|
|
20231205,112600,1064279255,4435,4435,4435,4435,15
|
|
20231205,112500,1064212730,4425,4435,4435,4425,16
|
|
20231205,112400,1064141820,4425,4425,4440,4425,2013
|
|
20231205,112300,1055216395,4430,4430,4430,4430,12
|
|
20231205,112200,1055163235,4430,4430,4430,4430,0
|
|
20231205,112100,1055163235,4430,4430,4430,4430,11
|
|
20231205,112000,1055114505,4430,4435,4435,4430,3
|
|
20231205,111900,1055101205,4420,4435,4435,4420,25
|
|
20231205,111800,1054990490,4420,4425,4440,4420,3658
|
|
20231205,111700,1038788235,4430,4430,4430,4425,42
|
|
20231205,111600,1038602295,4430,4425,4430,4425,605
|
|
20231205,111500,1035925145,4435,4430,4435,4425,3174
|
|
20231205,111400,1021864705,4430,4430,4430,4420,289
|
|
20231205,111300,1020587015,4420,4435,4435,4420,1137
|
|
20231205,111200,1015546400,4425,4440,4440,4425,799
|
|
20231205,111100,1012009870,4430,4445,4450,4430,6955
|
|
20231205,111000,981094650,4445,4440,4445,4435,111
|
|
20231205,110900,980601290,4445,4445,4445,4435,28
|
|
20231205,110800,980477060,4435,4445,4445,4435,183
|
|
20231205,110700,979664675,4435,4435,4450,4435,3291
|
|
20231205,110600,965053395,4430,4430,4435,4430,526
|
|
20231205,110500,962722410,4430,4425,4435,4425,1927
|
|
20231205,110400,954184365,4430,4430,4430,4425,187
|
|
20231205,110300,953356550,4430,4430,4435,4425,241
|
|
20231205,110200,952289160,4430,4430,4430,4430,240
|
|
20231205,110100,951225960,4430,4435,4435,4420,35
|
|
20231205,110000,951071035,4435,4425,4435,4425,2009
|
|
20231205,105900,942181120,4435,4435,4435,4430,727
|
|
20231205,105800,938960375,4435,4430,4435,4430,121
|
|
20231205,105700,938424125,4440,4430,4440,4425,734
|
|
20231205,105600,935170770,4440,4430,4440,4425,164
|
|
20231205,105500,934444830,4420,4450,4455,4420,2610
|
|
20231205,105400,922875820,4455,4455,4460,4450,1275
|
|
20231205,105300,917193225,4455,4445,4460,4445,9169
|
|
20231205,105200,876382190,4445,4430,4445,4425,8675
|
|
20231205,105100,837883220,4430,4425,4430,4425,6198
|
|
20231205,105000,810437045,4425,4430,4430,4415,551
|
|
20231205,104900,807996450,4420,4430,4435,4420,3476
|
|
20231205,104800,792587685,4415,4405,4430,4405,16436
|
|
20231205,104700,719932330,4405,4380,4405,4375,1324
|
|
20231205,104600,714110110,4375,4380,4390,4375,1529
|
|
20231205,104500,707403695,4390,4385,4390,4385,26
|
|
20231205,104400,707289625,4395,4390,4395,4390,56
|
|
20231205,104300,707043755,4395,4395,4395,4395,29
|
|
20231205,104200,706916300,4395,4395,4395,4385,214
|
|
20231205,104100,705975880,4400,4400,4400,4400,30
|
|
20231205,104000,705843880,4410,4375,4410,4375,7039
|
|
20231205,103900,674876240,4390,4370,4390,4370,3972
|
|
20231205,103800,657518490,4390,4375,4390,4370,97
|
|
20231205,103700,657094460,4400,4380,4400,4375,69
|
|
20231205,103600,656792475,4405,4380,4405,4365,4490
|
|
20231205,103500,637146865,4405,4400,4410,4380,4801
|
|
20231205,103400,616031405,4390,4375,4400,4375,10322
|
|
20231205,103300,570792750,4375,4365,4375,4365,2272
|
|
20231205,103200,560859585,4365,4360,4365,4360,270
|
|
20231205,103100,559681780,4365,4365,4365,4365,1003
|
|
20231205,103000,555303685,4355,4365,4365,4355,59
|
|
20231205,102900,555046650,4365,4340,4370,4340,11659
|
|
20231205,102800,504335965,4340,4335,4340,4335,52
|
|
20231205,102700,504110535,4340,4335,4340,4335,174
|
|
20231205,102600,503355525,4340,4340,4340,4340,0
|
|
20231205,102500,503355525,4340,4340,4340,4340,140
|
|
20231205,102400,502747925,4340,4340,4340,4340,0
|
|
20231205,102300,502747925,4340,4340,4340,4340,14
|
|
20231205,102200,502687165,4340,4340,4340,4340,10
|
|
20231205,102100,502643765,4340,4340,4340,4335,24
|
|
20231205,102000,502539665,4340,4340,4340,4340,247
|
|
20231205,101900,501467685,4340,4325,4340,4315,46
|
|
20231205,101800,501268865,4340,4340,4340,4340,50
|
|
20231205,101700,501051865,4340,4340,4340,4340,0
|
|
20231205,101600,501051865,4340,4340,4340,4330,153
|
|
20231205,101500,500388825,4330,4325,4330,4325,846
|
|
20231205,101400,496728090,4325,4320,4325,4315,450
|
|
20231205,101300,494783530,4325,4325,4325,4325,0
|
|
20231205,101200,494783530,4325,4320,4325,4320,1459
|
|
20231205,101100,488480575,4325,4325,4325,4325,110
|
|
20231205,101000,488004825,4325,4320,4325,4320,187
|
|
20231205,100900,487196785,4320,4320,4320,4320,23
|
|
20231205,100800,487097425,4320,4320,4320,4320,10
|
|
20231205,100700,487054225,4320,4325,4325,4320,31
|
|
20231205,100600,486920155,4325,4310,4325,4310,191
|
|
20231205,100500,486096915,4310,4320,4325,4310,1424
|
|
20231205,100400,479959130,4315,4320,4325,4315,897
|
|
20231205,100300,476088560,4325,4325,4330,4320,691
|
|
20231205,100200,473103410,4325,4335,4335,4325,11
|
|
20231205,100100,473055825,4320,4325,4325,4320,250
|
|
20231205,100000,471975775,4345,4335,4345,4315,3040
|
|
20231205,095900,458837250,4345,4335,4345,4335,376
|
|
20231205,095800,457207260,4345,4345,4345,4345,0
|
|
20231205,095700,457207260,4345,4345,4345,4345,0
|
|
20231205,095600,457207260,4345,4345,4345,4345,0
|
|
20231205,095500,457207260,4345,4345,4345,4340,105
|
|
20231205,095400,456751535,4340,4340,4340,4340,40
|
|
20231205,095300,456577935,4350,4350,4350,4340,202
|
|
20231205,095200,455700235,4350,4350,4350,4350,12
|
|
20231205,095100,455648035,4350,4340,4350,4340,14
|
|
20231205,095000,455587265,4350,4350,4350,4350,400
|
|
20231205,094900,453847265,4360,4340,4360,4335,46
|
|
20231205,094800,453647780,4360,4360,4360,4360,10
|
|
20231205,094700,453604180,4360,4360,4360,4360,1
|
|
20231205,094600,453599820,4360,4360,4360,4360,1
|
|
20231205,094500,453595460,4360,4360,4360,4360,10
|
|
20231205,094400,453551860,4360,4360,4360,4340,47
|
|
20231205,094300,453347770,4360,4360,4360,4360,20
|
|
20231205,094200,453260570,4360,4360,4360,4360,6
|
|
20231205,094100,453234410,4370,4370,4370,4370,0
|
|
20231205,094000,453234410,4370,4340,4370,4340,1974
|
|
20231205,093900,444649850,4340,4335,4340,4335,520
|
|
20231205,093800,442395590,4340,4340,4340,4335,96
|
|
20231205,093700,441979375,4340,4335,4340,4335,386
|
|
20231205,093600,440305200,4335,4340,4340,4335,659
|
|
20231205,093500,437447935,4345,4345,4345,4345,503
|
|
20231205,093400,435262400,4340,4340,4340,4340,110
|
|
20231205,093300,434785000,4345,4340,4345,4340,503
|
|
20231205,093200,432601970,4345,4345,4345,4335,1169
|
|
20231205,093100,427534250,4340,4345,4345,4340,23
|
|
20231205,093000,427434370,4345,4340,4345,4335,1020
|
|
20231205,092900,423011655,4345,4345,4345,4345,45
|
|
20231205,092800,422816130,4355,4355,4355,4350,360
|
|
20231205,092700,421249850,4335,4365,4365,4335,51
|
|
20231205,092600,421028685,4365,4345,4365,4335,1932
|
|
20231205,092500,412646770,4345,4340,4365,4340,473
|
|
20231205,092400,410588745,4365,4335,4365,4330,767
|
|
20231205,092300,407264350,4335,4325,4335,4320,2698
|
|
20231205,092200,395600935,4315,4330,4335,4310,6494
|
|
20231205,092100,367506015,4335,4350,4350,4335,2653
|
|
20231205,092000,355989425,4375,4370,4375,4370,200
|
|
20231205,091900,355115110,4370,4380,4380,4370,17
|
|
20231205,091800,355040750,4345,4370,4385,4340,1845
|
|
20231205,091700,347016880,4370,4370,4395,4370,521
|
|
20231205,091600,344736595,4365,4370,4375,4365,244
|
|
20231205,091500,343670030,4385,4360,4385,4350,1627
|
|
20231205,091400,336571160,4395,4400,4400,4360,202
|
|
20231205,091300,335686915,4400,4380,4400,4370,2644
|
|
20231205,091200,324123925,4410,4410,4410,4380,800
|
|
20231205,091100,320612320,4410,4400,4410,4395,883
|
|
20231205,091000,316730615,4400,4415,4415,4395,6683
|
|
20231205,090900,287320130,4415,4400,4420,4400,1890
|
|
20231205,090800,278976745,4415,4375,4415,4375,1912
|
|
20231205,090700,270581135,4380,4400,4415,4380,2139
|
|
20231205,090600,261180580,4420,4415,4420,4395,7355
|
|
20231205,090500,228726240,4425,4425,4430,4410,4256
|
|
20231205,090400,209911875,4425,4420,4430,4420,3465
|
|
20231205,090300,194570610,4430,4435,4435,4400,13104
|
|
20231205,090200,136656970,4435,4380,4445,4380,16365
|
|
20231205,090100,64381910,4380,4360,4380,4360,3389
|
|
20231205,090000,49582615,4365,4350,4375,4345,8566
|