586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,184200,2508443890,2535,2535,2535,2535,0
|
|
20231208,184100,2508443890,2535,2535,2535,2535,0
|
|
20231208,184000,2508443890,2535,2535,2535,2535,0
|
|
20231208,183900,2508443890,2535,2535,2535,2535,0
|
|
20231208,183800,2508443890,2535,2535,2535,2535,0
|
|
20231208,183700,2508443890,2535,2535,2535,2535,0
|
|
20231208,183600,2508443890,2535,2535,2535,2535,0
|
|
20231208,183500,2508443890,2535,2535,2535,2535,0
|
|
20231208,183400,2508443890,2535,2535,2535,2535,0
|
|
20231208,183300,2508443890,2535,2535,2535,2535,0
|
|
20231208,183200,2508443890,2535,2535,2535,2535,0
|
|
20231208,183100,2508443890,2535,2535,2535,2535,0
|
|
20231208,183000,2508443890,2535,2535,2535,2535,0
|
|
20231208,182900,2508443890,2535,2535,2535,2535,0
|
|
20231208,182800,2508443890,2535,2535,2535,2535,0
|
|
20231208,182700,2508443890,2535,2535,2535,2535,0
|
|
20231208,182600,2508443890,2535,2535,2535,2535,0
|
|
20231208,182500,2508443890,2535,2535,2535,2535,0
|
|
20231208,182400,2508443890,2535,2535,2535,2535,0
|
|
20231208,182300,2508443890,2535,2535,2535,2535,0
|
|
20231208,182200,2508443890,2535,2535,2535,2535,0
|
|
20231208,182100,2508443890,2535,2535,2535,2535,0
|
|
20231208,182000,2508443890,2535,2535,2535,2535,0
|
|
20231208,181900,2508443890,2535,2535,2535,2535,0
|
|
20231208,181800,2508443890,2535,2535,2535,2535,0
|
|
20231208,181700,2508443890,2535,2535,2535,2535,0
|
|
20231208,181600,2508443890,2535,2535,2535,2535,0
|
|
20231208,181500,2508443890,2535,2535,2535,2535,0
|
|
20231208,181400,2508443890,2535,2535,2535,2535,0
|
|
20231208,181300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,181200,2508443890,2535,2535,2535,2535,0
|
|
20231208,181100,2508443890,2535,2535,2535,2535,0
|
|
20231208,181000,2508443890,2535,2535,2535,2535,0
|
|
20231208,180900,2508443890,2535,2535,2535,2535,0
|
|
20231208,180800,2508443890,2535,2535,2535,2535,0
|
|
20231208,180700,2508443890,2535,2535,2535,2535,0
|
|
20231208,180600,2508443890,2535,2535,2535,2535,0
|
|
20231208,180500,2508443890,2535,2535,2535,2535,0
|
|
20231208,180400,2508443890,2535,2535,2535,2535,0
|
|
20231208,180300,2508443890,2535,2535,2535,2535,0
|
|
20231208,180200,2508443890,2535,2535,2535,2535,0
|
|
20231208,180100,2508443890,2535,2535,2535,2535,0
|
|
20231208,180000,2508443890,2535,2535,2535,2535,0
|
|
20231208,175900,2508443890,2535,2535,2535,2535,0
|
|
20231208,175800,2508443890,2535,2535,2535,2535,0
|
|
20231208,175700,2508443890,2535,2535,2535,2535,0
|
|
20231208,175600,2508443890,2535,2535,2535,2535,0
|
|
20231208,175500,2508443890,2535,2535,2535,2535,0
|
|
20231208,175400,2508443890,2535,2535,2535,2535,0
|
|
20231208,175300,2508443890,2535,2535,2535,2535,0
|
|
20231208,175200,2508443890,2535,2535,2535,2535,0
|
|
20231208,175100,2508443890,2535,2535,2535,2535,0
|
|
20231208,175000,2508443890,2535,2535,2535,2535,0
|
|
20231208,174900,2508443890,2535,2535,2535,2535,0
|
|
20231208,174800,2508443890,2535,2535,2535,2535,0
|
|
20231208,174700,2508443890,2535,2535,2535,2535,0
|
|
20231208,174600,2508443890,2535,2535,2535,2535,0
|
|
20231208,174500,2508443890,2535,2535,2535,2535,0
|
|
20231208,174400,2508443890,2535,2535,2535,2535,0
|
|
20231208,174300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,174200,2508443890,2535,2535,2535,2535,0
|
|
20231208,174100,2508443890,2535,2535,2535,2535,0
|
|
20231208,174000,2508443890,2535,2535,2535,2535,0
|
|
20231208,173900,2508443890,2535,2535,2535,2535,0
|
|
20231208,173800,2508443890,2535,2535,2535,2535,0
|
|
20231208,173700,2508443890,2535,2535,2535,2535,0
|
|
20231208,173600,2508443890,2535,2535,2535,2535,0
|
|
20231208,173500,2508443890,2535,2535,2535,2535,0
|
|
20231208,173400,2508443890,2535,2535,2535,2535,0
|
|
20231208,173300,2508443890,2535,2535,2535,2535,0
|
|
20231208,173200,2508443890,2535,2535,2535,2535,0
|
|
20231208,173100,2508443890,2535,2535,2535,2535,0
|
|
20231208,173000,2508443890,2535,2535,2535,2535,0
|
|
20231208,172900,2508443890,2535,2535,2535,2535,0
|
|
20231208,172800,2508443890,2535,2535,2535,2535,0
|
|
20231208,172700,2508443890,2535,2535,2535,2535,0
|
|
20231208,172600,2508443890,2535,2535,2535,2535,0
|
|
20231208,172500,2508443890,2535,2535,2535,2535,0
|
|
20231208,172400,2508443890,2535,2535,2535,2535,0
|
|
20231208,172300,2508443890,2535,2535,2535,2535,0
|
|
20231208,172200,2508443890,2535,2535,2535,2535,0
|
|
20231208,172100,2508443890,2535,2535,2535,2535,0
|
|
20231208,172000,2508443890,2535,2535,2535,2535,0
|
|
20231208,171900,2508443890,2535,2535,2535,2535,0
|
|
20231208,171800,2508443890,2535,2535,2535,2535,0
|
|
20231208,171700,2508443890,2535,2535,2535,2535,0
|
|
20231208,171600,2508443890,2535,2535,2535,2535,0
|
|
20231208,171500,2508443890,2535,2535,2535,2535,0
|
|
20231208,171400,2508443890,2535,2535,2535,2535,0
|
|
20231208,171300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,171200,2508443890,2535,2535,2535,2535,0
|
|
20231208,171100,2508443890,2535,2535,2535,2535,0
|
|
20231208,171000,2508443890,2535,2535,2535,2535,0
|
|
20231208,170900,2508443890,2535,2535,2535,2535,0
|
|
20231208,170800,2508443890,2535,2535,2535,2535,0
|
|
20231208,170700,2508443890,2535,2535,2535,2535,0
|
|
20231208,170600,2508443890,2535,2535,2535,2535,0
|
|
20231208,170500,2508443890,2535,2535,2535,2535,0
|
|
20231208,170400,2508443890,2535,2535,2535,2535,0
|
|
20231208,170300,2508443890,2535,2535,2535,2535,0
|
|
20231208,170200,2508443890,2535,2535,2535,2535,0
|
|
20231208,170100,2508443890,2535,2535,2535,2535,0
|
|
20231208,170000,2508443890,2535,2535,2535,2535,0
|
|
20231208,165900,2508443890,2535,2535,2535,2535,0
|
|
20231208,165800,2508443890,2535,2535,2535,2535,0
|
|
20231208,165700,2508443890,2535,2535,2535,2535,0
|
|
20231208,165600,2508443890,2535,2535,2535,2535,0
|
|
20231208,165500,2508443890,2535,2535,2535,2535,0
|
|
20231208,165400,2508443890,2535,2535,2535,2535,0
|
|
20231208,165300,2508443890,2535,2535,2535,2535,0
|
|
20231208,165200,2508443890,2535,2535,2535,2535,0
|
|
20231208,165100,2508443890,2535,2535,2535,2535,0
|
|
20231208,165000,2508443890,2535,2535,2535,2535,0
|
|
20231208,164900,2508443890,2535,2535,2535,2535,0
|
|
20231208,164800,2508443890,2535,2535,2535,2535,0
|
|
20231208,164700,2508443890,2535,2535,2535,2535,0
|
|
20231208,164600,2508443890,2535,2535,2535,2535,0
|
|
20231208,164500,2508443890,2535,2535,2535,2535,0
|
|
20231208,164400,2508443890,2535,2535,2535,2535,0
|
|
20231208,164300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,164200,2508443890,2535,2535,2535,2535,0
|
|
20231208,164100,2508443890,2535,2535,2535,2535,0
|
|
20231208,164000,2508443890,2535,2535,2535,2535,0
|
|
20231208,163900,2508443890,2535,2535,2535,2535,0
|
|
20231208,163800,2508443890,2535,2535,2535,2535,0
|
|
20231208,163700,2508443890,2535,2535,2535,2535,0
|
|
20231208,163600,2508443890,2535,2535,2535,2535,0
|
|
20231208,163500,2508443890,2535,2535,2535,2535,0
|
|
20231208,163400,2508443890,2535,2535,2535,2535,0
|
|
20231208,163300,2508443890,2535,2535,2535,2535,0
|
|
20231208,163200,2508443890,2535,2535,2535,2535,0
|
|
20231208,163100,2508443890,2535,2535,2535,2535,0
|
|
20231208,163000,2508443890,2535,2535,2535,2535,0
|
|
20231208,162900,2508443890,2535,2535,2535,2535,0
|
|
20231208,162800,2508443890,2535,2535,2535,2535,0
|
|
20231208,162700,2508443890,2535,2535,2535,2535,0
|
|
20231208,162600,2508443890,2535,2535,2535,2535,0
|
|
20231208,162500,2508443890,2535,2535,2535,2535,0
|
|
20231208,162400,2508443890,2535,2535,2535,2535,0
|
|
20231208,162300,2508443890,2535,2535,2535,2535,0
|
|
20231208,162200,2508443890,2535,2535,2535,2535,0
|
|
20231208,162100,2508443890,2535,2535,2535,2535,0
|
|
20231208,162000,2508443890,2535,2535,2535,2535,0
|
|
20231208,161900,2508443890,2535,2535,2535,2535,0
|
|
20231208,161800,2508443890,2535,2535,2535,2535,0
|
|
20231208,161700,2508443890,2535,2535,2535,2535,0
|
|
20231208,161600,2508443890,2535,2535,2535,2535,0
|
|
20231208,161500,2508443890,2535,2535,2535,2535,0
|
|
20231208,161400,2508443890,2535,2535,2535,2535,0
|
|
20231208,161300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,161200,2508443890,2535,2535,2535,2535,0
|
|
20231208,161100,2508443890,2535,2535,2535,2535,0
|
|
20231208,161000,2508443890,2535,2535,2535,2535,0
|
|
20231208,160900,2508443890,2535,2535,2535,2535,0
|
|
20231208,160800,2508443890,2535,2535,2535,2535,0
|
|
20231208,160700,2508443890,2535,2535,2535,2535,0
|
|
20231208,160600,2508443890,2535,2535,2535,2535,0
|
|
20231208,160500,2508443890,2535,2535,2535,2535,0
|
|
20231208,160400,2508443890,2535,2535,2535,2535,0
|
|
20231208,160300,2508443890,2535,2535,2535,2535,0
|
|
20231208,160200,2508443890,2535,2535,2535,2535,0
|
|
20231208,160100,2508443890,2535,2535,2535,2535,0
|
|
20231208,160000,2508443890,2535,2535,2535,2535,0
|
|
20231208,155900,2508443890,2535,2535,2535,2535,0
|
|
20231208,155800,2508443890,2535,2535,2535,2535,0
|
|
20231208,155700,2508443890,2535,2535,2535,2535,0
|
|
20231208,155600,2508443890,2535,2535,2535,2535,0
|
|
20231208,155500,2508443890,2535,2535,2535,2535,0
|
|
20231208,155400,2508443890,2535,2535,2535,2535,0
|
|
20231208,155300,2508443890,2535,2535,2535,2535,0
|
|
20231208,155200,2508443890,2535,2535,2535,2535,0
|
|
20231208,155100,2508443890,2535,2535,2535,2535,0
|
|
20231208,155000,2508443890,2535,2535,2535,2535,0
|
|
20231208,154900,2508443890,2535,2535,2535,2535,0
|
|
20231208,154800,2508443890,2535,2535,2535,2535,0
|
|
20231208,154700,2508443890,2535,2535,2535,2535,0
|
|
20231208,154600,2508443890,2535,2535,2535,2535,0
|
|
20231208,154500,2508443890,2535,2535,2535,2535,0
|
|
20231208,154400,2508443890,2535,2535,2535,2535,0
|
|
20231208,154300,2508443890,2535,2535,2535,2535,32791
|
|
20231208,154200,2508443890,2535,2535,2535,2535,0
|
|
20231208,154100,2508443890,2535,2535,2535,2535,0
|
|
20231208,154000,2508443890,2535,2535,2535,2535,0
|
|
20231208,153900,2508443890,2535,2535,2535,2535,0
|
|
20231208,153800,2508443890,2535,2535,2535,2535,0
|
|
20231208,153700,2508443890,2535,2535,2535,2535,0
|
|
20231208,153600,2508443890,2535,2535,2535,2535,0
|
|
20231208,153500,2508443890,2535,2535,2535,2535,0
|
|
20231208,153400,2508443890,2535,2535,2535,2535,0
|
|
20231208,153300,2508443890,2535,2535,2535,2535,0
|
|
20231208,153200,2508443890,2535,2535,2535,2535,0
|
|
20231208,153100,2508443890,2535,2535,2535,2535,0
|
|
20231208,153000,2508443890,2535,2535,2535,2535,32791
|
|
20231208,152900,2425318705,2535,2535,2535,2535,0
|
|
20231208,152800,2425318705,2535,2535,2535,2535,0
|
|
20231208,152700,2425318705,2535,2535,2535,2535,0
|
|
20231208,152600,2425318705,2535,2535,2535,2535,0
|
|
20231208,152500,2425318705,2535,2535,2535,2535,0
|
|
20231208,152400,2425318705,2535,2535,2535,2535,0
|
|
20231208,152300,2425318705,2535,2535,2535,2535,0
|
|
20231208,152200,2425318705,2535,2535,2535,2535,0
|
|
20231208,152100,2425318705,2535,2535,2535,2535,0
|
|
20231208,152000,2425318705,2535,2535,2535,2535,0
|
|
20231208,151900,2425318705,2535,2530,2535,2530,3083
|
|
20231208,151800,2417518455,2525,2520,2530,2520,4746
|
|
20231208,151700,2405522385,2525,2530,2530,2525,5354
|
|
20231208,151600,2391995910,2525,2530,2535,2525,449
|
|
20231208,151500,2390858315,2525,2525,2530,2525,4144
|
|
20231208,151400,2380383465,2530,2530,2530,2525,874
|
|
20231208,151300,2378172250,2530,2530,2535,2530,1899
|
|
20231208,151200,2373367680,2525,2530,2535,2525,4694
|
|
20231208,151100,2361491295,2530,2530,2535,2530,1653
|
|
20231208,151000,2357306685,2530,2530,2535,2530,517
|
|
20231208,150900,2355996870,2530,2530,2535,2530,611
|
|
20231208,150800,2354450905,2530,2530,2530,2525,1818
|
|
20231208,150700,2349851370,2530,2530,2530,2530,12
|
|
20231208,150600,2349821010,2530,2525,2530,2525,3542
|
|
20231208,150500,2340861785,2530,2525,2530,2525,315
|
|
20231208,150400,2340066340,2530,2530,2530,2525,10594
|
|
20231208,150300,2313313525,2530,2525,2530,2525,51
|
|
20231208,150200,2313184745,2525,2530,2530,2525,1325
|
|
20231208,150100,2309832690,2530,2530,2535,2530,1422
|
|
20231208,150000,2306234980,2530,2535,2535,2530,2304
|
|
20231208,145900,2300405800,2535,2535,2535,2535,6378
|
|
20231208,145800,2284237570,2535,2535,2535,2530,758
|
|
20231208,145700,2282319265,2530,2530,2530,2530,4642
|
|
20231208,145600,2270575005,2530,2535,2535,2530,1718
|
|
20231208,145500,2266220875,2535,2535,2535,2535,1322
|
|
20231208,145400,2262869605,2535,2530,2535,2530,4574
|
|
20231208,145300,2251279390,2535,2530,2535,2530,1589
|
|
20231208,145200,2247255940,2530,2530,2535,2530,4759
|
|
20231208,145100,2235215665,2530,2530,2530,2530,1503
|
|
20231208,145000,2231413075,2530,2525,2530,2525,890
|
|
20231208,144900,2229164810,2530,2525,2530,2525,708
|
|
20231208,144800,2227377095,2530,2530,2530,2525,341
|
|
20231208,144700,2226514400,2530,2535,2535,2530,6008
|
|
20231208,144600,2211314140,2530,2535,2535,2530,842
|
|
20231208,144500,2209179875,2535,2530,2535,2530,1734
|
|
20231208,144400,2204784205,2530,2530,2530,2530,3034
|
|
20231208,144300,2197108185,2530,2530,2530,2530,340
|
|
20231208,144200,2196247985,2525,2535,2535,2525,3247
|
|
20231208,144100,2188033365,2530,2530,2535,2530,5119
|
|
20231208,144000,2175082285,2525,2530,2530,2525,1220
|
|
20231208,143900,2171995835,2530,2530,2530,2530,641
|
|
20231208,143800,2170374105,2530,2525,2530,2520,3225
|
|
20231208,143700,2162228385,2525,2525,2525,2525,203
|
|
20231208,143600,2161715810,2520,2525,2525,2520,3804
|
|
20231208,143500,2152111960,2525,2525,2525,2520,608
|
|
20231208,143400,2150576790,2520,2525,2525,2520,1183
|
|
20231208,143300,2147593825,2520,2520,2520,2515,640
|
|
20231208,143200,2145981350,2525,2520,2525,2520,6471
|
|
20231208,143100,2129674425,2525,2520,2525,2520,951
|
|
20231208,143000,2127275545,2520,2525,2525,2520,1451
|
|
20231208,142900,2123613475,2520,2520,2525,2520,809
|
|
20231208,142800,2121574740,2525,2520,2525,2520,4526
|
|
20231208,142700,2110169210,2525,2520,2525,2520,323
|
|
20231208,142600,2109353660,2525,2525,2525,2520,1453
|
|
20231208,142500,2105686825,2525,2520,2525,2520,208
|
|
20231208,142400,2105162660,2520,2520,2520,2520,20
|
|
20231208,142300,2105112260,2525,2525,2525,2525,90
|
|
20231208,142200,2104885010,2520,2525,2525,2520,140
|
|
20231208,142100,2104531660,2525,2520,2525,2520,1474
|
|
20231208,142000,2100816915,2520,2525,2525,2520,348
|
|
20231208,141900,2099939840,2520,2520,2525,2520,336
|
|
20231208,141800,2099092905,2520,2525,2525,2520,1011
|
|
20231208,141700,2096545135,2525,2515,2525,2515,3774
|
|
20231208,141600,2087034705,2515,2515,2520,2515,512
|
|
20231208,141500,2085744515,2515,2520,2520,2515,2343
|
|
20231208,141400,2079842790,2520,2515,2520,2515,5773
|
|
20231208,141300,2065295840,2515,2515,2515,2515,100
|
|
20231208,141200,2065044340,2520,2515,2520,2515,501
|
|
20231208,141100,2063781825,2520,2515,2520,2515,4266
|
|
20231208,141000,2053047835,2515,2515,2515,2515,5770
|
|
20231208,140900,2038536285,2515,2515,2515,2515,206
|
|
20231208,140800,2038018195,2515,2520,2520,2515,241
|
|
20231208,140700,2037412035,2520,2515,2520,2515,1131
|
|
20231208,140600,2034567555,2520,2520,2520,2520,0
|
|
20231208,140500,2034567555,2520,2520,2520,2520,11
|
|
20231208,140400,2034539835,2520,2520,2520,2520,39
|
|
20231208,140300,2034441555,2520,2520,2520,2515,180
|
|
20231208,140200,2033987960,2520,2520,2520,2520,1
|
|
20231208,140100,2033985440,2520,2520,2520,2520,21
|
|
20231208,140000,2033932520,2515,2520,2520,2515,419
|
|
20231208,135900,2032878730,2515,2520,2520,2515,27
|
|
20231208,135800,2032810705,2515,2520,2520,2510,10429
|
|
20231208,135700,2006587975,2520,2525,2525,2520,3482
|
|
20231208,135600,1997813310,2525,2520,2525,2520,1474
|
|
20231208,135500,1994094535,2520,2520,2525,2520,1422
|
|
20231208,135400,1990506915,2520,2525,2525,2520,1545
|
|
20231208,135300,1986605940,2525,2520,2525,2520,1325
|
|
20231208,135200,1983263785,2520,2530,2535,2520,11710
|
|
20231208,135100,1953698175,2535,2530,2535,2530,991
|
|
20231208,135000,1951190740,2530,2530,2530,2530,2304
|
|
20231208,134900,1945361620,2530,2535,2535,2525,6727
|
|
20231208,134800,1928354715,2535,2530,2535,2530,12823
|
|
20231208,134700,1895906945,2530,2525,2530,2525,14345
|
|
20231208,134600,1859662765,2520,2520,2525,2520,8372
|
|
20231208,134500,1838565250,2520,2520,2520,2515,660
|
|
20231208,134400,1836904300,2520,2515,2520,2515,527
|
|
20231208,134300,1835578890,2520,2520,2520,2520,6008
|
|
20231208,134200,1820438730,2520,2515,2520,2515,497
|
|
20231208,134100,1819187280,2515,2515,2520,2515,2348
|
|
20231208,134000,1813275385,2520,2520,2520,2520,218
|
|
20231208,133900,1812726025,2520,2515,2520,2515,1745
|
|
20231208,133800,1808334630,2520,2515,2520,2515,43
|
|
20231208,133700,1808226475,2520,2520,2520,2520,1
|
|
20231208,133600,1808223955,2515,2520,2520,2515,209
|
|
20231208,133500,1807698275,2515,2515,2515,2515,2020
|
|
20231208,133400,1802617975,2515,2515,2515,2510,565
|
|
20231208,133300,1801197005,2515,2520,2520,2515,7728
|
|
20231208,133200,1781758100,2520,2520,2520,2515,6897
|
|
20231208,133100,1764381630,2520,2515,2520,2515,5747
|
|
20231208,133000,1749927915,2515,2515,2515,2515,2438
|
|
20231208,132900,1743796345,2515,2515,2515,2510,1610
|
|
20231208,132800,1739747350,2515,2510,2515,2510,2509
|
|
20231208,132700,1733437365,2515,2515,2515,2505,259
|
|
20231208,132600,1732786040,2515,2515,2515,2515,1611
|
|
20231208,132500,1728734375,2515,2510,2515,2510,2505
|
|
20231208,132400,1722446820,2510,2510,2510,2510,10
|
|
20231208,132300,1722421720,2510,2510,2510,2510,6402
|
|
20231208,132200,1706352700,2510,2510,2510,2510,455
|
|
20231208,132100,1705210650,2510,2505,2510,2505,4519
|
|
20231208,132000,1693888045,2505,2505,2505,2505,1
|
|
20231208,131900,1693885540,2500,2500,2500,2500,1152
|
|
20231208,131800,1691005540,2505,2505,2505,2505,0
|
|
20231208,131700,1691005540,2505,2500,2505,2500,13
|
|
20231208,131600,1690973035,2500,2505,2505,2500,55
|
|
20231208,131500,1690835510,2505,2500,2505,2500,42
|
|
20231208,131400,1690730500,2500,2505,2505,2500,12
|
|
20231208,131300,1690700485,2500,2500,2500,2500,711
|
|
20231208,131200,1688922985,2500,2505,2510,2500,6390
|
|
20231208,131100,1672894525,2500,2500,2500,2500,6080
|
|
20231208,131000,1657694525,2500,2505,2505,2500,2377
|
|
20231208,130900,1651741495,2505,2505,2505,2505,4
|
|
20231208,130800,1651731475,2510,2510,2510,2510,9
|
|
20231208,130700,1651708885,2510,2510,2510,2505,289
|
|
20231208,130600,1650983920,2505,2505,2505,2505,46
|
|
20231208,130500,1650868690,2510,2510,2510,2510,1
|
|
20231208,130400,1650866180,2505,2505,2505,2505,1151
|
|
20231208,130300,1647982925,2505,2505,2505,2505,600
|
|
20231208,130200,1646479925,2505,2505,2505,2505,11
|
|
20231208,130100,1646452370,2510,2510,2510,2505,112
|
|
20231208,130000,1646171400,2510,2510,2510,2510,1
|
|
20231208,125900,1646168890,2510,2505,2510,2505,942
|
|
20231208,125800,1643806970,2505,2510,2510,2505,500
|
|
20231208,125700,1642552470,2505,2505,2510,2505,1749
|
|
20231208,125600,1638169725,2505,2505,2510,2505,280
|
|
20231208,125500,1637468320,2505,2505,2505,2505,0
|
|
20231208,125400,1637468320,2505,2505,2505,2505,79
|
|
20231208,125300,1637270425,2505,2500,2505,2500,110
|
|
20231208,125200,1636994925,2505,2505,2505,2505,432
|
|
20231208,125100,1635912765,2510,2500,2510,2495,1683
|
|
20231208,125000,1631695690,2500,2500,2500,2500,1262
|
|
20231208,124900,1628540690,2500,2500,2500,2500,7305
|
|
20231208,124800,1610278190,2500,2505,2505,2500,971
|
|
20231208,124700,1607850190,2505,2500,2505,2500,1371
|
|
20231208,124600,1604421600,2505,2505,2505,2505,151
|
|
20231208,124500,1604043345,2505,2505,2505,2505,347
|
|
20231208,124400,1603174110,2505,2505,2510,2505,307
|
|
20231208,124300,1602405070,2505,2505,2510,2505,432
|
|
20231208,124200,1601322905,2505,2505,2505,2505,909
|
|
20231208,124100,1599045860,2510,2505,2510,2505,230
|
|
20231208,124000,1598469560,2500,2505,2510,2500,602
|
|
20231208,123900,1596962575,2505,2510,2510,2505,491
|
|
20231208,123800,1595732205,2510,2505,2510,2505,22
|
|
20231208,123700,1595677035,2505,2505,2505,2505,1487
|
|
20231208,123600,1591952100,2505,2505,2505,2505,855
|
|
20231208,123500,1589810325,2505,2505,2505,2505,23
|
|
20231208,123400,1589752710,2505,2505,2510,2505,4144
|
|
20231208,123300,1579369490,2510,2510,2510,2510,6
|
|
20231208,123200,1579354430,2510,2505,2510,2505,6
|
|
20231208,123100,1579339395,2505,2505,2505,2505,70
|
|
20231208,123000,1579164045,2510,2510,2510,2510,15
|
|
20231208,122900,1579126395,2505,2505,2510,2505,1544
|
|
20231208,122800,1575257170,2510,2510,2515,2510,7043
|
|
20231208,122700,1557565315,2510,2505,2510,2505,73
|
|
20231208,122600,1557382200,2510,2510,2510,2510,1737
|
|
20231208,122500,1553022330,2505,2510,2510,2505,517
|
|
20231208,122400,1551727240,2505,2505,2505,2500,2913
|
|
20231208,122300,1544435790,2505,2505,2505,2500,4463
|
|
20231208,122200,1533256435,2505,2505,2505,2505,2448
|
|
20231208,122100,1527124195,2505,2510,2510,2505,120
|
|
20231208,122000,1526823045,2510,2510,2510,2510,207
|
|
20231208,121900,1526303475,2510,2510,2510,2510,1900
|
|
20231208,121800,1521534475,2510,2510,2510,2510,15
|
|
20231208,121700,1521496825,2510,2510,2510,2510,1
|
|
20231208,121600,1521494315,2505,2505,2505,2505,482
|
|
20231208,121500,1520286905,2505,2505,2505,2505,1500
|
|
20231208,121400,1516529405,2510,2505,2510,2505,807
|
|
20231208,121300,1514505835,2505,2510,2510,2505,825
|
|
20231208,121200,1512435205,2510,2510,2510,2510,182
|
|
20231208,121100,1511978385,2510,2510,2510,2510,465
|
|
20231208,121000,1510811235,2510,2515,2515,2510,1115
|
|
20231208,120900,1508007470,2515,2515,2515,2510,501
|
|
20231208,120800,1506747955,2510,2510,2515,2510,614
|
|
20231208,120700,1505206795,2510,2510,2510,2505,938
|
|
20231208,120600,1502852420,2505,2515,2515,2505,3284
|
|
20231208,120500,1494609490,2515,2515,2515,2515,64
|
|
20231208,120400,1494448530,2515,2515,2515,2505,677
|
|
20231208,120300,1492750045,2515,2515,2515,2515,33
|
|
20231208,120200,1492667050,2515,2510,2515,2510,168
|
|
20231208,120100,1492244820,2505,2515,2515,2505,1231
|
|
20231208,120000,1489156675,2515,2510,2515,2510,844
|
|
20231208,115900,1487038035,2515,2515,2515,2515,571
|
|
20231208,115800,1485601970,2520,2515,2520,2515,964
|
|
20231208,115700,1483175965,2515,2515,2520,2515,8275
|
|
20231208,115600,1462352045,2515,2510,2515,2510,402
|
|
20231208,115500,1461341025,2510,2510,2510,2510,905
|
|
20231208,115400,1459069475,2510,2510,2510,2510,780
|
|
20231208,115300,1457111675,2505,2505,2505,2505,0
|
|
20231208,115200,1457111675,2505,2505,2505,2505,501
|
|
20231208,115100,1455856670,2505,2505,2505,2505,180
|
|
20231208,115000,1455405770,2510,2510,2510,2510,1
|
|
20231208,114900,1455403260,2510,2500,2510,2500,1040
|
|
20231208,114800,1452793060,2510,2510,2510,2510,1
|
|
20231208,114700,1452790550,2505,2500,2505,2500,198
|
|
20231208,114600,1452295080,2500,2505,2505,2500,6819
|
|
20231208,114500,1435215630,2500,2505,2505,2500,114
|
|
20231208,114400,1434930620,2500,2500,2505,2500,1294
|
|
20231208,114300,1431695615,2500,2495,2500,2490,628
|
|
20231208,114200,1430129390,2495,2495,2500,2495,531
|
|
20231208,114100,1428802045,2500,2500,2500,2500,100
|
|
20231208,114000,1428552045,2500,2495,2505,2495,98
|
|
20231208,113900,1428306935,2500,2505,2505,2500,101
|
|
20231208,113800,1428054430,2500,2500,2500,2500,1
|
|
20231208,113700,1428051930,2490,2505,2505,2490,20042
|
|
20231208,113600,1378145305,2495,2500,2500,2490,20429
|
|
20231208,113500,1327264850,2495,2505,2505,2495,30183
|
|
20231208,113400,1251943640,2505,2510,2515,2505,741
|
|
20231208,113300,1250082780,2515,2515,2515,2510,807
|
|
20231208,113200,1248053625,2515,2510,2515,2510,1571
|
|
20231208,113100,1244106525,2510,2520,2520,2510,3922
|
|
20231208,113000,1234252975,2515,2520,2520,2515,1279
|
|
20231208,112900,1231032895,2520,2510,2520,2510,871
|
|
20231208,112800,1228841415,2515,2515,2515,2515,1000
|
|
20231208,112700,1226326415,2510,2515,2520,2510,11205
|
|
20231208,112600,1198146335,2505,2505,2515,2500,12321
|
|
20231208,112500,1167249650,2505,2505,2505,2505,362
|
|
20231208,112400,1166342840,2505,2510,2510,2500,1158
|
|
20231208,112300,1163438415,2510,2505,2510,2505,678
|
|
20231208,112200,1161737515,2505,2505,2505,2505,7104
|
|
20231208,112100,1143941995,2505,2505,2505,2505,1737
|
|
20231208,112000,1139590810,2505,2500,2505,2500,1195
|
|
20231208,111900,1136603205,2500,2500,2500,2495,170
|
|
20231208,111800,1136178210,2500,2500,2500,2500,0
|
|
20231208,111700,1136178210,2500,2495,2505,2495,2130
|
|
20231208,111600,1130852100,2490,2510,2510,2490,8865
|
|
20231208,111500,1108708620,2500,2505,2510,2500,3019
|
|
20231208,111400,1101146520,2505,2510,2510,2505,799
|
|
20231208,111300,1099145020,2510,2510,2510,2510,31
|
|
20231208,111200,1099067210,2510,2510,2510,2510,324
|
|
20231208,111100,1098253970,2510,2505,2510,2505,5406
|
|
20231208,111000,1084711930,2505,2510,2510,2505,583
|
|
20231208,110900,1083250450,2510,2510,2510,2500,6035
|
|
20231208,110800,1068148190,2505,2510,2510,2505,134
|
|
20231208,110700,1067811890,2510,2515,2515,2505,121
|
|
20231208,110600,1067507925,2515,2510,2515,2510,4233
|
|
20231208,110500,1056883085,2510,2510,2515,2510,394
|
|
20231208,110400,1055892330,2515,2515,2515,2515,0
|
|
20231208,110300,1055892330,2515,2510,2515,2510,1608
|
|
20231208,110200,1051850515,2510,2515,2515,2510,912
|
|
20231208,110100,1049560715,2515,2510,2515,2510,5139
|
|
20231208,110000,1036639790,2510,2510,2510,2510,883
|
|
20231208,105900,1034423460,2510,2510,2510,2510,149
|
|
20231208,105800,1034049470,2510,2510,2515,2510,1627
|
|
20231208,105700,1029965095,2510,2515,2515,2510,533
|
|
20231208,105600,1028626760,2520,2515,2520,2500,3683
|
|
20231208,105500,1019393305,2520,2515,2520,2510,4736
|
|
20231208,105400,1007464030,2515,2510,2520,2510,19731
|
|
20231208,105300,957827815,2515,2510,2515,2510,556
|
|
20231208,105200,956432080,2510,2510,2515,2510,1282
|
|
20231208,105100,953214255,2515,2510,2515,2510,6839
|
|
20231208,105000,936048355,2510,2505,2510,2505,2615
|
|
20231208,104900,929493165,2500,2500,2505,2500,14365
|
|
20231208,104800,893560540,2500,2500,2500,2495,321
|
|
20231208,104700,892759040,2500,2500,2500,2500,117
|
|
20231208,104600,892466540,2500,2500,2500,2495,536
|
|
20231208,104500,891126595,2500,2500,2500,2500,348
|
|
20231208,104400,890256595,2495,2495,2495,2495,406
|
|
20231208,104300,889243625,2500,2500,2500,2495,689
|
|
20231208,104200,887522345,2505,2495,2505,2495,4700
|
|
20231208,104100,875777770,2500,2495,2500,2495,99
|
|
20231208,104000,875530285,2500,2500,2500,2500,174
|
|
20231208,103900,875095285,2500,2495,2500,2490,3127
|
|
20231208,103800,867303200,2495,2500,2500,2490,7178
|
|
20231208,103700,849398315,2500,2500,2500,2495,4405
|
|
20231208,103600,838386815,2505,2495,2505,2495,1486
|
|
20231208,103500,834673770,2505,2500,2505,2495,5819
|
|
20231208,103400,820126045,2495,2505,2510,2495,9118
|
|
20231208,103300,797307935,2505,2490,2515,2490,80383
|
|
20231208,103200,596649135,2490,2485,2490,2485,3074
|
|
20231208,103100,588996375,2490,2485,2490,2485,1531
|
|
20231208,103000,585191835,2485,2480,2485,2480,6975
|
|
20231208,102900,567893660,2475,2475,2480,2475,2939
|
|
20231208,102800,560614355,2475,2475,2475,2475,0
|
|
20231208,102700,560614355,2475,2475,2475,2475,6140
|
|
20231208,102600,545417855,2480,2485,2485,2475,1017
|
|
20231208,102500,542896190,2485,2480,2485,2480,1503
|
|
20231208,102400,539168745,2485,2490,2490,2485,2688
|
|
20231208,102300,532480665,2490,2485,2490,2480,3200
|
|
20231208,102200,524528940,2480,2480,2480,2480,0
|
|
20231208,102100,524528940,2480,2480,2480,2480,350
|
|
20231208,102000,523660940,2480,2485,2485,2480,45
|
|
20231208,101900,523549335,2480,2480,2485,2480,1083
|
|
20231208,101800,520863490,2480,2485,2485,2480,52
|
|
20231208,101700,520734465,2480,2485,2490,2480,1263
|
|
20231208,101600,517599825,2480,2480,2485,2480,6497
|
|
20231208,101500,501454795,2480,2485,2485,2480,1314
|
|
20231208,101400,498196005,2485,2480,2485,2480,23
|
|
20231208,101300,498138960,2480,2480,2485,2480,1109
|
|
20231208,101200,495384730,2480,2485,2485,2475,34
|
|
20231208,101100,495300265,2470,2480,2485,2470,10005
|
|
20231208,101000,470510485,2480,2490,2490,2480,1630
|
|
20231208,100900,466458680,2485,2485,2485,2485,1008
|
|
20231208,100800,463953800,2490,2485,2490,2485,4209
|
|
20231208,100700,453494280,2480,2480,2480,2475,1134
|
|
20231208,100600,450682865,2475,2480,2480,2475,556
|
|
20231208,100500,449306760,2475,2480,2480,2475,1039
|
|
20231208,100400,446735230,2480,2480,2485,2480,256
|
|
20231208,100300,446100345,2480,2480,2485,2480,2226
|
|
20231208,100200,440579365,2485,2485,2490,2485,5281
|
|
20231208,100100,427456075,2490,2490,2490,2480,2079
|
|
20231208,100000,422284025,2490,2490,2490,2485,993
|
|
20231208,095900,419813160,2490,2495,2495,2485,6742
|
|
20231208,095800,403025685,2495,2475,2495,2475,46048
|
|
20231208,095700,288657200,2470,2475,2475,2470,320
|
|
20231208,095600,287866225,2475,2475,2480,2475,2985
|
|
20231208,095500,280478345,2475,2475,2475,2475,903
|
|
20231208,095400,278243420,2480,2480,2480,2475,216
|
|
20231208,095300,277708665,2475,2475,2475,2465,2109
|
|
20231208,095200,272492940,2475,2475,2475,2465,326
|
|
20231208,095100,271686215,2475,2475,2475,2465,1024
|
|
20231208,095000,269156965,2480,2475,2480,2475,1502
|
|
20231208,094900,265437010,2480,2480,2480,2475,3683
|
|
20231208,094800,256313370,2475,2475,2480,2475,2943
|
|
20231208,094700,249029440,2470,2475,2480,2470,1807
|
|
20231208,094600,244556875,2475,2475,2480,2475,25121
|
|
20231208,094500,182382395,2475,2465,2475,2465,4137
|
|
20231208,094400,172167170,2470,2470,2470,2465,1798
|
|
20231208,094300,167726610,2465,2465,2465,2465,877
|
|
20231208,094200,165564805,2465,2470,2470,2460,1098
|
|
20231208,094100,162857415,2465,2470,2470,2465,1555
|
|
20231208,094000,159023270,2470,2470,2470,2460,84
|
|
20231208,093900,158816460,2470,2460,2470,2460,23
|
|
20231208,093800,158759770,2460,2470,2470,2460,703
|
|
20231208,093700,157023470,2470,2470,2470,2465,2683
|
|
20231208,093600,150396485,2465,2465,2470,2465,80
|
|
20231208,093500,150198985,2470,2465,2470,2465,663
|
|
20231208,093400,148563205,2465,2465,2465,2460,196
|
|
20231208,093300,148081025,2470,2465,2470,2465,164
|
|
20231208,093200,147676735,2465,2470,2470,2465,496
|
|
20231208,093100,146454085,2465,2465,2470,2455,2095
|
|
20231208,093000,141289370,2460,2460,2460,2460,3214
|
|
20231208,092900,133382930,2460,2455,2460,2455,678
|
|
20231208,092800,131718430,2455,2455,2460,2455,2571
|
|
20231208,092700,125397000,2455,2455,2455,2455,5
|
|
20231208,092600,125384725,2455,2460,2460,2455,220
|
|
20231208,092500,124844600,2460,2455,2460,2455,2935
|
|
20231208,092400,117639165,2455,2455,2455,2450,405
|
|
20231208,092300,116646400,2455,2445,2455,2445,12722
|
|
20231208,092200,85461715,2445,2445,2445,2445,2380
|
|
20231208,092100,79642615,2445,2440,2445,2440,140
|
|
20231208,092000,79301010,2440,2440,2440,2440,560
|
|
20231208,091900,77934610,2440,2445,2445,2440,2477
|
|
20231208,091800,71881835,2450,2435,2450,2435,9000
|
|
20231208,091700,49889155,2435,2435,2435,2435,221
|
|
20231208,091600,49351020,2435,2435,2435,2435,523
|
|
20231208,091500,48077515,2435,2435,2435,2435,5
|
|
20231208,091400,48065340,2435,2430,2435,2430,3376
|
|
20231208,091300,39860630,2430,2430,2430,2430,5
|
|
20231208,091200,39848480,2430,2430,2430,2430,0
|
|
20231208,091100,39848480,2430,2430,2430,2430,1
|
|
20231208,091000,39846050,2425,2425,2425,2425,3621
|
|
20231208,090900,31065125,2420,2425,2425,2420,25
|
|
20231208,090800,31004595,2415,2415,2415,2415,2070
|
|
20231208,090700,26005545,2415,2415,2415,2415,60
|
|
20231208,090600,25860645,2415,2430,2430,2415,2468
|
|
20231208,090500,19896045,2420,2425,2435,2420,2262
|
|
20231208,090400,14390355,2425,2420,2425,2420,15
|
|
20231208,090300,14354010,2425,2425,2425,2425,1
|
|
20231208,090200,14351585,2420,2430,2430,2420,36
|
|
20231208,090100,14264290,2430,2420,2430,2420,394
|
|
20231208,090000,13307295,2420,2420,2420,2415,5500
|