679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,201500,1588730625,2735,2735,2735,2735,0
|
|
20231206,201400,1588730625,2735,2735,2735,2735,0
|
|
20231206,201300,1588730625,2735,2735,2735,2735,0
|
|
20231206,201200,1588730625,2735,2735,2735,2735,0
|
|
20231206,201100,1588730625,2735,2735,2735,2735,0
|
|
20231206,201000,1588730625,2735,2735,2735,2735,0
|
|
20231206,200900,1588730625,2735,2735,2735,2735,0
|
|
20231206,200800,1588730625,2735,2735,2735,2735,0
|
|
20231206,200700,1588730625,2735,2735,2735,2735,0
|
|
20231206,200600,1588730625,2735,2735,2735,2735,0
|
|
20231206,200500,1588730625,2735,2735,2735,2735,0
|
|
20231206,200400,1588730625,2735,2735,2735,2735,0
|
|
20231206,200300,1588730625,2735,2735,2735,2735,0
|
|
20231206,200200,1588730625,2735,2735,2735,2735,0
|
|
20231206,200100,1588730625,2735,2735,2735,2735,0
|
|
20231206,200000,1588730625,2735,2735,2735,2735,0
|
|
20231206,195900,1588730625,2735,2735,2735,2735,0
|
|
20231206,195800,1588730625,2735,2735,2735,2735,0
|
|
20231206,195700,1588730625,2735,2735,2735,2735,0
|
|
20231206,195600,1588730625,2735,2735,2735,2735,0
|
|
20231206,195500,1588730625,2735,2735,2735,2735,0
|
|
20231206,195400,1588730625,2735,2735,2735,2735,0
|
|
20231206,195300,1588730625,2735,2735,2735,2735,0
|
|
20231206,195200,1588730625,2735,2735,2735,2735,0
|
|
20231206,195100,1588730625,2735,2735,2735,2735,0
|
|
20231206,195000,1588730625,2735,2735,2735,2735,0
|
|
20231206,194900,1588730625,2735,2735,2735,2735,0
|
|
20231206,194800,1588730625,2735,2735,2735,2735,0
|
|
20231206,194700,1588730625,2735,2735,2735,2735,0
|
|
20231206,194600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,194500,1588730625,2735,2735,2735,2735,0
|
|
20231206,194400,1588730625,2735,2735,2735,2735,0
|
|
20231206,194300,1588730625,2735,2735,2735,2735,0
|
|
20231206,194200,1588730625,2735,2735,2735,2735,0
|
|
20231206,194100,1588730625,2735,2735,2735,2735,0
|
|
20231206,194000,1588730625,2735,2735,2735,2735,0
|
|
20231206,193900,1588730625,2735,2735,2735,2735,0
|
|
20231206,193800,1588730625,2735,2735,2735,2735,0
|
|
20231206,193700,1588730625,2735,2735,2735,2735,0
|
|
20231206,193600,1588730625,2735,2735,2735,2735,0
|
|
20231206,193500,1588730625,2735,2735,2735,2735,0
|
|
20231206,193400,1588730625,2735,2735,2735,2735,0
|
|
20231206,193300,1588730625,2735,2735,2735,2735,0
|
|
20231206,193200,1588730625,2735,2735,2735,2735,0
|
|
20231206,193100,1588730625,2735,2735,2735,2735,0
|
|
20231206,193000,1588730625,2735,2735,2735,2735,0
|
|
20231206,192900,1588730625,2735,2735,2735,2735,0
|
|
20231206,192800,1588730625,2735,2735,2735,2735,0
|
|
20231206,192700,1588730625,2735,2735,2735,2735,0
|
|
20231206,192600,1588730625,2735,2735,2735,2735,0
|
|
20231206,192500,1588730625,2735,2735,2735,2735,0
|
|
20231206,192400,1588730625,2735,2735,2735,2735,0
|
|
20231206,192300,1588730625,2735,2735,2735,2735,0
|
|
20231206,192200,1588730625,2735,2735,2735,2735,0
|
|
20231206,192100,1588730625,2735,2735,2735,2735,0
|
|
20231206,192000,1588730625,2735,2735,2735,2735,0
|
|
20231206,191900,1588730625,2735,2735,2735,2735,0
|
|
20231206,191800,1588730625,2735,2735,2735,2735,0
|
|
20231206,191700,1588730625,2735,2735,2735,2735,0
|
|
20231206,191600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,191500,1588730625,2735,2735,2735,2735,0
|
|
20231206,191400,1588730625,2735,2735,2735,2735,0
|
|
20231206,191300,1588730625,2735,2735,2735,2735,0
|
|
20231206,191200,1588730625,2735,2735,2735,2735,0
|
|
20231206,191100,1588730625,2735,2735,2735,2735,0
|
|
20231206,191000,1588730625,2735,2735,2735,2735,0
|
|
20231206,190900,1588730625,2735,2735,2735,2735,0
|
|
20231206,190800,1588730625,2735,2735,2735,2735,0
|
|
20231206,190700,1588730625,2735,2735,2735,2735,0
|
|
20231206,190600,1588730625,2735,2735,2735,2735,0
|
|
20231206,190500,1588730625,2735,2735,2735,2735,0
|
|
20231206,190400,1588730625,2735,2735,2735,2735,0
|
|
20231206,190300,1588730625,2735,2735,2735,2735,0
|
|
20231206,190200,1588730625,2735,2735,2735,2735,0
|
|
20231206,190100,1588730625,2735,2735,2735,2735,0
|
|
20231206,190000,1588730625,2735,2735,2735,2735,0
|
|
20231206,185900,1588730625,2735,2735,2735,2735,0
|
|
20231206,185800,1588730625,2735,2735,2735,2735,0
|
|
20231206,185700,1588730625,2735,2735,2735,2735,0
|
|
20231206,185600,1588730625,2735,2735,2735,2735,0
|
|
20231206,185500,1588730625,2735,2735,2735,2735,0
|
|
20231206,185400,1588730625,2735,2735,2735,2735,0
|
|
20231206,185300,1588730625,2735,2735,2735,2735,0
|
|
20231206,185200,1588730625,2735,2735,2735,2735,0
|
|
20231206,185100,1588730625,2735,2735,2735,2735,0
|
|
20231206,185000,1588730625,2735,2735,2735,2735,0
|
|
20231206,184900,1588730625,2735,2735,2735,2735,0
|
|
20231206,184800,1588730625,2735,2735,2735,2735,0
|
|
20231206,184700,1588730625,2735,2735,2735,2735,0
|
|
20231206,184600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,184500,1588730625,2735,2735,2735,2735,0
|
|
20231206,184400,1588730625,2735,2735,2735,2735,0
|
|
20231206,184300,1588730625,2735,2735,2735,2735,0
|
|
20231206,184200,1588730625,2735,2735,2735,2735,0
|
|
20231206,184100,1588730625,2735,2735,2735,2735,0
|
|
20231206,184000,1588730625,2735,2735,2735,2735,0
|
|
20231206,183900,1588730625,2735,2735,2735,2735,0
|
|
20231206,183800,1588730625,2735,2735,2735,2735,0
|
|
20231206,183700,1588730625,2735,2735,2735,2735,0
|
|
20231206,183600,1588730625,2735,2735,2735,2735,0
|
|
20231206,183500,1588730625,2735,2735,2735,2735,0
|
|
20231206,183400,1588730625,2735,2735,2735,2735,0
|
|
20231206,183300,1588730625,2735,2735,2735,2735,0
|
|
20231206,183200,1588730625,2735,2735,2735,2735,0
|
|
20231206,183100,1588730625,2735,2735,2735,2735,0
|
|
20231206,183000,1588730625,2735,2735,2735,2735,0
|
|
20231206,182900,1588730625,2735,2735,2735,2735,0
|
|
20231206,182800,1588730625,2735,2735,2735,2735,0
|
|
20231206,182700,1588730625,2735,2735,2735,2735,0
|
|
20231206,182600,1588730625,2735,2735,2735,2735,0
|
|
20231206,182500,1588730625,2735,2735,2735,2735,0
|
|
20231206,182400,1588730625,2735,2735,2735,2735,0
|
|
20231206,182300,1588730625,2735,2735,2735,2735,0
|
|
20231206,182200,1588730625,2735,2735,2735,2735,0
|
|
20231206,182100,1588730625,2735,2735,2735,2735,0
|
|
20231206,182000,1588730625,2735,2735,2735,2735,0
|
|
20231206,181900,1588730625,2735,2735,2735,2735,0
|
|
20231206,181800,1588730625,2735,2735,2735,2735,0
|
|
20231206,181700,1588730625,2735,2735,2735,2735,0
|
|
20231206,181600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,181500,1588730625,2735,2735,2735,2735,0
|
|
20231206,181400,1588730625,2735,2735,2735,2735,0
|
|
20231206,181300,1588730625,2735,2735,2735,2735,0
|
|
20231206,181200,1588730625,2735,2735,2735,2735,0
|
|
20231206,181100,1588730625,2735,2735,2735,2735,0
|
|
20231206,181000,1588730625,2735,2735,2735,2735,0
|
|
20231206,180900,1588730625,2735,2735,2735,2735,0
|
|
20231206,180800,1588730625,2735,2735,2735,2735,0
|
|
20231206,180700,1588730625,2735,2735,2735,2735,0
|
|
20231206,180600,1588730625,2735,2735,2735,2735,0
|
|
20231206,180500,1588730625,2735,2735,2735,2735,0
|
|
20231206,180400,1588730625,2735,2735,2735,2735,0
|
|
20231206,180300,1588730625,2735,2735,2735,2735,0
|
|
20231206,180200,1588730625,2735,2735,2735,2735,0
|
|
20231206,180100,1588730625,2735,2735,2735,2735,0
|
|
20231206,180000,1588730625,2735,2735,2735,2735,0
|
|
20231206,175900,1588730625,2735,2735,2735,2735,0
|
|
20231206,175800,1588730625,2735,2735,2735,2735,0
|
|
20231206,175700,1588730625,2735,2735,2735,2735,0
|
|
20231206,175600,1588730625,2735,2735,2735,2735,0
|
|
20231206,175500,1588730625,2735,2735,2735,2735,0
|
|
20231206,175400,1588730625,2735,2735,2735,2735,0
|
|
20231206,175300,1588730625,2735,2735,2735,2735,0
|
|
20231206,175200,1588730625,2735,2735,2735,2735,0
|
|
20231206,175100,1588730625,2735,2735,2735,2735,0
|
|
20231206,175000,1588730625,2735,2735,2735,2735,0
|
|
20231206,174900,1588730625,2735,2735,2735,2735,0
|
|
20231206,174800,1588730625,2735,2735,2735,2735,0
|
|
20231206,174700,1588730625,2735,2735,2735,2735,0
|
|
20231206,174600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,174500,1588730625,2735,2735,2735,2735,0
|
|
20231206,174400,1588730625,2735,2735,2735,2735,0
|
|
20231206,174300,1588730625,2735,2735,2735,2735,0
|
|
20231206,174200,1588730625,2735,2735,2735,2735,0
|
|
20231206,174100,1588730625,2735,2735,2735,2735,0
|
|
20231206,174000,1588730625,2735,2735,2735,2735,0
|
|
20231206,173900,1588730625,2735,2735,2735,2735,0
|
|
20231206,173800,1588730625,2735,2735,2735,2735,0
|
|
20231206,173700,1588730625,2735,2735,2735,2735,0
|
|
20231206,173600,1588730625,2735,2735,2735,2735,0
|
|
20231206,173500,1588730625,2735,2735,2735,2735,0
|
|
20231206,173400,1588730625,2735,2735,2735,2735,0
|
|
20231206,173300,1588730625,2735,2735,2735,2735,0
|
|
20231206,173200,1588730625,2735,2735,2735,2735,0
|
|
20231206,173100,1588730625,2735,2735,2735,2735,0
|
|
20231206,173000,1588730625,2735,2735,2735,2735,0
|
|
20231206,172900,1588730625,2735,2735,2735,2735,0
|
|
20231206,172800,1588730625,2735,2735,2735,2735,0
|
|
20231206,172700,1588730625,2735,2735,2735,2735,0
|
|
20231206,172600,1588730625,2735,2735,2735,2735,0
|
|
20231206,172500,1588730625,2735,2735,2735,2735,0
|
|
20231206,172400,1588730625,2735,2735,2735,2735,0
|
|
20231206,172300,1588730625,2735,2735,2735,2735,0
|
|
20231206,172200,1588730625,2735,2735,2735,2735,0
|
|
20231206,172100,1588730625,2735,2735,2735,2735,0
|
|
20231206,172000,1588730625,2735,2735,2735,2735,0
|
|
20231206,171900,1588730625,2735,2735,2735,2735,0
|
|
20231206,171800,1588730625,2735,2735,2735,2735,0
|
|
20231206,171700,1588730625,2735,2735,2735,2735,0
|
|
20231206,171600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,171500,1588730625,2735,2735,2735,2735,0
|
|
20231206,171400,1588730625,2735,2735,2735,2735,0
|
|
20231206,171300,1588730625,2735,2735,2735,2735,0
|
|
20231206,171200,1588730625,2735,2735,2735,2735,0
|
|
20231206,171100,1588730625,2735,2735,2735,2735,0
|
|
20231206,171000,1588730625,2735,2735,2735,2735,0
|
|
20231206,170900,1588730625,2735,2735,2735,2735,0
|
|
20231206,170800,1588730625,2735,2735,2735,2735,0
|
|
20231206,170700,1588730625,2735,2735,2735,2735,0
|
|
20231206,170600,1588730625,2735,2735,2735,2735,0
|
|
20231206,170500,1588730625,2735,2735,2735,2735,0
|
|
20231206,170400,1588730625,2735,2735,2735,2735,0
|
|
20231206,170300,1588730625,2735,2735,2735,2735,0
|
|
20231206,170200,1588730625,2735,2735,2735,2735,0
|
|
20231206,170100,1588730625,2735,2735,2735,2735,0
|
|
20231206,170000,1588730625,2735,2735,2735,2735,0
|
|
20231206,165900,1588730625,2735,2735,2735,2735,0
|
|
20231206,165800,1588730625,2735,2735,2735,2735,0
|
|
20231206,165700,1588730625,2735,2735,2735,2735,0
|
|
20231206,165600,1588730625,2735,2735,2735,2735,0
|
|
20231206,165500,1588730625,2735,2735,2735,2735,0
|
|
20231206,165400,1588730625,2735,2735,2735,2735,0
|
|
20231206,165300,1588730625,2735,2735,2735,2735,0
|
|
20231206,165200,1588730625,2735,2735,2735,2735,0
|
|
20231206,165100,1588730625,2735,2735,2735,2735,0
|
|
20231206,165000,1588730625,2735,2735,2735,2735,0
|
|
20231206,164900,1588730625,2735,2735,2735,2735,0
|
|
20231206,164800,1588730625,2735,2735,2735,2735,0
|
|
20231206,164700,1588730625,2735,2735,2735,2735,0
|
|
20231206,164600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,164500,1588730625,2735,2735,2735,2735,0
|
|
20231206,164400,1588730625,2735,2735,2735,2735,0
|
|
20231206,164300,1588730625,2735,2735,2735,2735,0
|
|
20231206,164200,1588730625,2735,2735,2735,2735,0
|
|
20231206,164100,1588730625,2735,2735,2735,2735,0
|
|
20231206,164000,1588730625,2735,2735,2735,2735,0
|
|
20231206,163900,1588730625,2735,2735,2735,2735,0
|
|
20231206,163800,1588730625,2735,2735,2735,2735,0
|
|
20231206,163700,1588730625,2735,2735,2735,2735,0
|
|
20231206,163600,1588730625,2735,2735,2735,2735,0
|
|
20231206,163500,1588730625,2735,2735,2735,2735,0
|
|
20231206,163400,1588730625,2735,2735,2735,2735,0
|
|
20231206,163300,1588730625,2735,2735,2735,2735,0
|
|
20231206,163200,1588730625,2735,2735,2735,2735,0
|
|
20231206,163100,1588730625,2735,2735,2735,2735,0
|
|
20231206,163000,1588730625,2735,2735,2735,2735,0
|
|
20231206,162900,1588730625,2735,2735,2735,2735,0
|
|
20231206,162800,1588730625,2735,2735,2735,2735,0
|
|
20231206,162700,1588730625,2735,2735,2735,2735,0
|
|
20231206,162600,1588730625,2735,2735,2735,2735,0
|
|
20231206,162500,1588730625,2735,2735,2735,2735,0
|
|
20231206,162400,1588730625,2735,2735,2735,2735,0
|
|
20231206,162300,1588730625,2735,2735,2735,2735,0
|
|
20231206,162200,1588730625,2735,2735,2735,2735,0
|
|
20231206,162100,1588730625,2735,2735,2735,2735,0
|
|
20231206,162000,1588730625,2735,2735,2735,2735,0
|
|
20231206,161900,1588730625,2735,2735,2735,2735,0
|
|
20231206,161800,1588730625,2735,2735,2735,2735,0
|
|
20231206,161700,1588730625,2735,2735,2735,2735,0
|
|
20231206,161600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,161500,1588730625,2735,2735,2735,2735,0
|
|
20231206,161400,1588730625,2735,2735,2735,2735,0
|
|
20231206,161300,1588730625,2735,2735,2735,2735,0
|
|
20231206,161200,1588730625,2735,2735,2735,2735,0
|
|
20231206,161100,1588730625,2735,2735,2735,2735,0
|
|
20231206,161000,1588730625,2735,2735,2735,2735,0
|
|
20231206,160900,1588730625,2735,2735,2735,2735,0
|
|
20231206,160800,1588730625,2735,2735,2735,2735,0
|
|
20231206,160700,1588730625,2735,2735,2735,2735,0
|
|
20231206,160600,1588730625,2735,2735,2735,2735,0
|
|
20231206,160500,1588730625,2735,2735,2735,2735,0
|
|
20231206,160400,1588730625,2735,2735,2735,2735,0
|
|
20231206,160300,1588730625,2735,2735,2735,2735,0
|
|
20231206,160200,1588730625,2735,2735,2735,2735,0
|
|
20231206,160100,1588730625,2735,2735,2735,2735,0
|
|
20231206,160000,1588730625,2735,2735,2735,2735,0
|
|
20231206,155900,1588730625,2735,2735,2735,2735,0
|
|
20231206,155800,1588730625,2735,2735,2735,2735,0
|
|
20231206,155700,1588730625,2735,2735,2735,2735,0
|
|
20231206,155600,1588730625,2735,2735,2735,2735,0
|
|
20231206,155500,1588730625,2735,2735,2735,2735,0
|
|
20231206,155400,1588730625,2735,2735,2735,2735,0
|
|
20231206,155300,1588730625,2735,2735,2735,2735,0
|
|
20231206,155200,1588730625,2735,2735,2735,2735,0
|
|
20231206,155100,1588730625,2735,2735,2735,2735,0
|
|
20231206,155000,1588730625,2735,2735,2735,2735,0
|
|
20231206,154900,1588730625,2735,2735,2735,2735,0
|
|
20231206,154800,1588730625,2735,2735,2735,2735,0
|
|
20231206,154700,1588730625,2735,2735,2735,2735,0
|
|
20231206,154600,1588730625,2735,2735,2735,2735,2291
|
|
20231206,154500,1588730625,2735,2735,2735,2735,0
|
|
20231206,154400,1588730625,2735,2735,2735,2735,0
|
|
20231206,154300,1588730625,2735,2735,2735,2735,0
|
|
20231206,154200,1588730625,2735,2735,2735,2735,0
|
|
20231206,154100,1588730625,2735,2735,2735,2735,0
|
|
20231206,154000,1588730625,2735,2735,2735,2735,0
|
|
20231206,153900,1588730625,2735,2735,2735,2735,0
|
|
20231206,153800,1588730625,2735,2735,2735,2735,0
|
|
20231206,153700,1588730625,2735,2735,2735,2735,0
|
|
20231206,153600,1588730625,2735,2735,2735,2735,0
|
|
20231206,153500,1588730625,2735,2735,2735,2735,0
|
|
20231206,153400,1588730625,2735,2735,2735,2735,0
|
|
20231206,153300,1588730625,2735,2735,2735,2735,0
|
|
20231206,153200,1588730625,2735,2735,2735,2735,0
|
|
20231206,153100,1588730625,2735,2735,2735,2735,0
|
|
20231206,153000,1588730625,2735,2735,2735,2735,2291
|
|
20231206,152900,1582464740,2745,2745,2745,2745,0
|
|
20231206,152800,1582464740,2745,2745,2745,2745,0
|
|
20231206,152700,1582464740,2745,2745,2745,2745,0
|
|
20231206,152600,1582464740,2745,2745,2745,2745,0
|
|
20231206,152500,1582464740,2745,2745,2745,2745,0
|
|
20231206,152400,1582464740,2745,2745,2745,2745,0
|
|
20231206,152300,1582464740,2745,2745,2745,2745,0
|
|
20231206,152200,1582464740,2745,2745,2745,2745,0
|
|
20231206,152100,1582464740,2745,2745,2745,2745,0
|
|
20231206,152000,1582464740,2745,2745,2745,2745,0
|
|
20231206,151900,1582464740,2745,2740,2745,2730,2839
|
|
20231206,151800,1574690550,2735,2740,2740,2735,1298
|
|
20231206,151700,1571140355,2740,2740,2740,2740,1871
|
|
20231206,151600,1566013815,2740,2740,2745,2740,1534
|
|
20231206,151500,1561810650,2740,2740,2740,2740,218
|
|
20231206,151400,1561213330,2740,2730,2740,2730,341
|
|
20231206,151300,1560279370,2730,2730,2730,2730,300
|
|
20231206,151200,1559460370,2735,2730,2740,2730,425
|
|
20231206,151100,1558299860,2740,2730,2740,2730,1365
|
|
20231206,151000,1554560260,2740,2735,2740,2730,111
|
|
20231206,150900,1554257170,2730,2730,2730,2730,296
|
|
20231206,150800,1553449090,2730,2735,2735,2730,77
|
|
20231206,150700,1553238780,2735,2735,2735,2735,1176
|
|
20231206,150600,1550022420,2740,2740,2740,2740,4
|
|
20231206,150500,1550011460,2740,2735,2740,2735,2571
|
|
20231206,150400,1542977925,2740,2735,2740,2735,126
|
|
20231206,150300,1542632815,2735,2735,2735,2735,1030
|
|
20231206,150200,1539815765,2735,2735,2735,2735,321
|
|
20231206,150100,1538937830,2740,2740,2740,2740,2038
|
|
20231206,150000,1533353710,2740,2740,2740,2740,505
|
|
20231206,145900,1531970010,2740,2740,2740,2740,81
|
|
20231206,145800,1531748070,2735,2730,2735,2730,141
|
|
20231206,145700,1531362440,2735,2735,2735,2735,0
|
|
20231206,145600,1531362440,2735,2730,2740,2730,136
|
|
20231206,145500,1530990645,2735,2735,2735,2735,690
|
|
20231206,145400,1529103495,2740,2735,2740,2735,2901
|
|
20231206,145300,1521166760,2740,2740,2740,2740,2
|
|
20231206,145200,1521161280,2735,2740,2740,2735,424
|
|
20231206,145100,1519999570,2740,2730,2740,2730,465
|
|
20231206,145000,1518726410,2730,2730,2740,2730,213
|
|
20231206,144900,1518144810,2730,2730,2735,2725,1422
|
|
20231206,144800,1514269050,2725,2730,2730,2725,3001
|
|
20231206,144700,1506076325,2735,2735,2735,2735,0
|
|
20231206,144600,1506076325,2735,2735,2735,2735,1818
|
|
20231206,144500,1501104095,2740,2730,2740,2730,489
|
|
20231206,144400,1499768490,2740,2735,2740,2730,283
|
|
20231206,144300,1498994505,2725,2730,2730,2725,5039
|
|
20231206,144200,1485254580,2730,2735,2735,2730,200
|
|
20231206,144100,1484707620,2740,2740,2740,2740,12
|
|
20231206,144000,1484674740,2745,2745,2745,2745,300
|
|
20231206,143900,1483851240,2745,2745,2745,2745,100
|
|
20231206,143800,1483576740,2745,2730,2745,2730,1011
|
|
20231206,143700,1480805200,2730,2735,2735,2730,4000
|
|
20231206,143600,1469880300,2740,2735,2740,2735,952
|
|
20231206,143500,1467275670,2740,2740,2740,2740,187
|
|
20231206,143400,1466763290,2745,2745,2745,2745,0
|
|
20231206,143300,1466763290,2745,2735,2745,2735,201
|
|
20231206,143200,1466213545,2735,2735,2735,2735,52
|
|
20231206,143100,1466071325,2740,2735,2740,2735,690
|
|
20231206,143000,1464181670,2735,2735,2735,2735,10
|
|
20231206,142900,1464154320,2735,2735,2735,2735,0
|
|
20231206,142800,1464154320,2735,2740,2740,2735,26
|
|
20231206,142700,1464083085,2745,2745,2745,2745,0
|
|
20231206,142600,1464083085,2745,2745,2745,2745,0
|
|
20231206,142500,1464083085,2745,2745,2745,2745,0
|
|
20231206,142400,1464083085,2745,2735,2745,2735,877
|
|
20231206,142300,1461684440,2735,2735,2735,2735,1
|
|
20231206,142200,1461681705,2735,2740,2740,2735,509
|
|
20231206,142100,1460289545,2740,2740,2740,2740,0
|
|
20231206,142000,1460289545,2740,2745,2745,2740,524
|
|
20231206,141900,1458853425,2745,2745,2745,2745,66
|
|
20231206,141800,1458672255,2750,2750,2750,2750,0
|
|
20231206,141700,1458672255,2750,2750,2750,2750,0
|
|
20231206,141600,1458672255,2750,2750,2750,2750,0
|
|
20231206,141500,1458672255,2750,2750,2750,2750,34
|
|
20231206,141400,1458578755,2750,2750,2750,2750,338
|
|
20231206,141300,1457649255,2755,2755,2755,2755,0
|
|
20231206,141200,1457649255,2755,2755,2755,2755,128
|
|
20231206,141100,1457296615,2755,2750,2755,2750,474
|
|
20231206,141000,1455993100,2750,2750,2750,2750,2
|
|
20231206,140900,1455987600,2750,2750,2750,2750,0
|
|
20231206,140800,1455987600,2750,2745,2750,2745,11
|
|
20231206,140700,1455957400,2750,2750,2750,2750,1
|
|
20231206,140600,1455954650,2755,2745,2755,2745,1490
|
|
20231206,140500,1451857305,2745,2740,2745,2735,2485
|
|
20231206,140400,1445045575,2745,2745,2745,2745,165
|
|
20231206,140300,1444592650,2745,2745,2745,2740,1652
|
|
20231206,140200,1440058160,2745,2745,2745,2745,6910
|
|
20231206,140100,1421090210,2735,2735,2735,2735,0
|
|
20231206,140000,1421090210,2735,2735,2735,2735,0
|
|
20231206,135900,1421090210,2735,2740,2740,2735,1718
|
|
20231206,135800,1416391240,2740,2745,2745,2740,476
|
|
20231206,135700,1415086620,2745,2745,2745,2745,77
|
|
20231206,135600,1414875255,2740,2740,2740,2740,357
|
|
20231206,135500,1413897075,2740,2740,2740,2735,195
|
|
20231206,135400,1413362800,2745,2745,2745,2745,0
|
|
20231206,135300,1413362800,2745,2745,2745,2745,0
|
|
20231206,135200,1413362800,2745,2745,2745,2745,2
|
|
20231206,135100,1413357310,2740,2740,2740,2740,0
|
|
20231206,135000,1413357310,2740,2740,2740,2740,9
|
|
20231206,134900,1413332650,2745,2745,2745,2745,23
|
|
20231206,134800,1413269515,2740,2740,2740,2740,84
|
|
20231206,134700,1413039355,2740,2740,2740,2740,0
|
|
20231206,134600,1413039355,2740,2740,2740,2740,92
|
|
20231206,134500,1412787275,2740,2740,2740,2740,0
|
|
20231206,134400,1412787275,2740,2740,2740,2740,0
|
|
20231206,134300,1412787275,2740,2740,2740,2740,729
|
|
20231206,134200,1410789815,2740,2740,2745,2740,12
|
|
20231206,134100,1410756930,2745,2745,2745,2745,20
|
|
20231206,134000,1410702030,2745,2745,2745,2745,2
|
|
20231206,133900,1410696540,2735,2740,2740,2735,357
|
|
20231206,133800,1409719860,2740,2735,2740,2735,46
|
|
20231206,133700,1409594035,2735,2735,2735,2735,211
|
|
20231206,133600,1409016950,2740,2740,2740,2740,100
|
|
20231206,133500,1408742950,2740,2740,2740,2740,35
|
|
20231206,133400,1408647050,2740,2745,2745,2740,15
|
|
20231206,133300,1408605925,2745,2745,2745,2745,0
|
|
20231206,133200,1408605925,2745,2735,2745,2725,3001
|
|
20231206,133100,1400414665,2740,2740,2740,2740,1102
|
|
20231206,133000,1397395185,2750,2750,2750,2750,0
|
|
20231206,132900,1397395185,2750,2750,2750,2740,1394
|
|
20231206,132800,1393574335,2750,2750,2750,2750,0
|
|
20231206,132700,1393574335,2750,2750,2750,2750,36
|
|
20231206,132600,1393475335,2745,2750,2750,2745,192
|
|
20231206,132500,1392947385,2745,2740,2745,2740,1420
|
|
20231206,132400,1389049505,2735,2735,2735,2735,14
|
|
20231206,132300,1389011215,2730,2735,2735,2730,667
|
|
20231206,132200,1387188900,2735,2735,2735,2735,119
|
|
20231206,132100,1386863435,2735,2735,2735,2735,99
|
|
20231206,132000,1386592670,2735,2730,2735,2730,208
|
|
20231206,131900,1386023795,2735,2735,2735,2735,155
|
|
20231206,131800,1385599870,2735,2735,2735,2735,0
|
|
20231206,131700,1385599870,2735,2735,2735,2735,46
|
|
20231206,131600,1385474060,2735,2735,2735,2735,200
|
|
20231206,131500,1384927060,2735,2735,2735,2735,764
|
|
20231206,131400,1382837520,2730,2740,2740,2730,2832
|
|
20231206,131300,1375093255,2740,2740,2740,2740,0
|
|
20231206,131200,1375093255,2740,2740,2740,2740,0
|
|
20231206,131100,1375093255,2740,2740,2740,2740,82
|
|
20231206,131000,1374868575,2740,2745,2745,2740,256
|
|
20231206,130900,1374166225,2735,2740,2740,2735,1384
|
|
20231206,130800,1370377985,2740,2740,2740,2740,53
|
|
20231206,130700,1370232765,2745,2745,2745,2745,10
|
|
20231206,130600,1370205315,2740,2740,2740,2740,0
|
|
20231206,130500,1370205315,2740,2740,2740,2740,127
|
|
20231206,130400,1369857335,2735,2740,2745,2735,4
|
|
20231206,130300,1369846380,2735,2745,2745,2735,152
|
|
20231206,130200,1369430390,2735,2735,2735,2735,0
|
|
20231206,130100,1369430390,2735,2735,2735,2735,2
|
|
20231206,130000,1369424920,2735,2740,2740,2735,1015
|
|
20231206,125900,1366646915,2740,2740,2740,2740,323
|
|
20231206,125800,1365761895,2745,2745,2745,2745,40
|
|
20231206,125700,1365652095,2740,2740,2740,2740,79
|
|
20231206,125600,1365435635,2745,2745,2745,2745,1527
|
|
20231206,125500,1361244020,2740,2745,2745,2740,3
|
|
20231206,125400,1361235790,2740,2740,2740,2740,490
|
|
20231206,125300,1359893190,2740,2740,2740,2740,68
|
|
20231206,125200,1359706870,2745,2745,2745,2745,2
|
|
20231206,125100,1359701380,2745,2745,2745,2745,1257
|
|
20231206,125000,1356250915,2750,2750,2750,2750,62
|
|
20231206,124900,1356080415,2745,2745,2745,2745,389
|
|
20231206,124800,1355012610,2750,2750,2750,2750,100
|
|
20231206,124700,1354737610,2750,2750,2755,2750,1284
|
|
20231206,124600,1351206560,2750,2755,2755,2750,2200
|
|
20231206,124500,1345146560,2755,2750,2755,2750,193
|
|
20231206,124400,1344614855,2745,2745,2745,2745,0
|
|
20231206,124300,1344614855,2745,2750,2750,2745,101
|
|
20231206,124200,1344337110,2755,2750,2755,2750,1766
|
|
20231206,124100,1339473745,2750,2750,2750,2750,3741
|
|
20231206,124000,1329185995,2750,2745,2750,2745,943
|
|
20231206,123900,1326597330,2740,2740,2740,2740,54
|
|
20231206,123800,1326449370,2740,2740,2740,2740,1
|
|
20231206,123700,1326446630,2745,2745,2745,2745,391
|
|
20231206,123600,1325373335,2745,2745,2745,2740,1370
|
|
20231206,123500,1321614125,2745,2745,2745,2745,1000
|
|
20231206,123400,1318869125,2740,2740,2740,2740,379
|
|
20231206,123300,1317830665,2740,2740,2740,2740,1001
|
|
20231206,123200,1315087925,2740,2740,2740,2740,0
|
|
20231206,123100,1315087925,2740,2740,2740,2740,71
|
|
20231206,123000,1314893385,2740,2740,2740,2740,0
|
|
20231206,122900,1314893385,2740,2740,2740,2740,0
|
|
20231206,122800,1314893385,2740,2740,2740,2740,110
|
|
20231206,122700,1314591985,2735,2745,2745,2735,16
|
|
20231206,122600,1314548165,2740,2740,2740,2740,680
|
|
20231206,122500,1312684965,2745,2745,2745,2745,1
|
|
20231206,122400,1312682220,2745,2740,2745,2740,140
|
|
20231206,122300,1312298090,2740,2740,2740,2740,302
|
|
20231206,122200,1311470610,2735,2735,2735,2735,1000
|
|
20231206,122100,1308735610,2740,2745,2745,2740,1188
|
|
20231206,122000,1305480475,2745,2745,2750,2745,236
|
|
20231206,121900,1304832650,2750,2745,2750,2740,7113
|
|
20231206,121800,1285332110,2745,2750,2750,2745,12
|
|
20231206,121700,1285299120,2745,2745,2745,2745,525
|
|
20231206,121600,1283857995,2745,2740,2745,2740,13
|
|
20231206,121500,1283822360,2745,2745,2745,2745,0
|
|
20231206,121400,1283822360,2745,2745,2745,2740,720
|
|
20231206,121300,1281845965,2745,2740,2745,2735,116
|
|
20231206,121200,1281527935,2745,2745,2745,2740,11
|
|
20231206,121100,1281497745,2735,2735,2735,2735,1
|
|
20231206,121000,1281495010,2735,2735,2745,2735,96
|
|
20231206,120900,1281231550,2745,2735,2745,2735,621
|
|
20231206,120800,1279526915,2745,2735,2745,2735,59
|
|
20231206,120700,1279364990,2735,2735,2735,2735,0
|
|
20231206,120600,1279364990,2735,2735,2735,2735,1000
|
|
20231206,120500,1276629990,2740,2745,2745,2735,3
|
|
20231206,120400,1276621770,2730,2750,2750,2730,90
|
|
20231206,120300,1276375450,2750,2740,2750,2725,2424
|
|
20231206,120200,1269731015,2750,2740,2750,2740,10003
|
|
20231206,120100,1242251940,2740,2740,2740,2725,150
|
|
20231206,120000,1241841245,2740,2740,2740,2730,22
|
|
20231206,115900,1241780985,2735,2735,2740,2725,652
|
|
20231206,115800,1239996045,2740,2730,2740,2725,5162
|
|
20231206,115700,1225859160,2730,2720,2730,2720,643
|
|
20231206,115600,1224110065,2720,2725,2725,2720,53
|
|
20231206,115500,1223965840,2725,2725,2725,2725,5
|
|
20231206,115400,1223952215,2720,2720,2720,2720,0
|
|
20231206,115300,1223952215,2720,2720,2720,2720,10
|
|
20231206,115200,1223925015,2720,2725,2725,2720,1403
|
|
20231206,115100,1220101940,2725,2725,2725,2725,493
|
|
20231206,115000,1218758515,2730,2730,2730,2730,0
|
|
20231206,114900,1218758515,2730,2730,2730,2730,1
|
|
20231206,114800,1218755785,2725,2725,2730,2725,4261
|
|
20231206,114700,1207144550,2735,2735,2735,2725,50
|
|
20231206,114600,1207008020,2730,2730,2730,2725,1289
|
|
20231206,114500,1203491555,2730,2720,2730,2720,2909
|
|
20231206,114400,1195564575,2725,2720,2725,2720,1037
|
|
20231206,114300,1192743930,2720,2710,2720,2710,103
|
|
20231206,114200,1192463790,2710,2710,2710,2710,63
|
|
20231206,114100,1192293060,2710,2710,2710,2710,10
|
|
20231206,114000,1192265960,2710,2710,2710,2710,15
|
|
20231206,113900,1192225310,2710,2710,2710,2710,18
|
|
20231206,113800,1192176530,2710,2705,2710,2705,137
|
|
20231206,113700,1191805935,2705,2715,2715,2705,11
|
|
20231206,113600,1191776170,2705,2705,2705,2705,0
|
|
20231206,113500,1191776170,2705,2705,2705,2705,823
|
|
20231206,113400,1189549955,2705,2710,2710,2705,80
|
|
20231206,113300,1189333550,2705,2705,2705,2705,0
|
|
20231206,113200,1189333550,2705,2710,2710,2705,200
|
|
20231206,113100,1188792225,2710,2710,2710,2710,0
|
|
20231206,113000,1188792225,2710,2710,2710,2710,166
|
|
20231206,112900,1188342365,2715,2715,2715,2715,0
|
|
20231206,112800,1188342365,2715,2715,2715,2715,0
|
|
20231206,112700,1188342365,2715,2715,2715,2715,385
|
|
20231206,112600,1187297090,2715,2715,2715,2715,358
|
|
20231206,112500,1186325120,2715,2715,2715,2715,770
|
|
20231206,112400,1184234570,2715,2715,2715,2715,450
|
|
20231206,112300,1183012820,2720,2725,2725,2720,935
|
|
20231206,112200,1180469615,2725,2720,2725,2720,570
|
|
20231206,112100,1178916375,2725,2725,2725,2725,0
|
|
20231206,112000,1178916375,2725,2725,2725,2725,0
|
|
20231206,111900,1178916375,2725,2725,2725,2725,0
|
|
20231206,111800,1178916375,2725,2725,2725,2725,200
|
|
20231206,111700,1178371375,2725,2720,2725,2720,30
|
|
20231206,111600,1178289675,2720,2720,2725,2720,108
|
|
20231206,111500,1177995585,2720,2720,2720,2720,200
|
|
20231206,111400,1177451585,2720,2720,2720,2720,494
|
|
20231206,111300,1176107905,2710,2705,2710,2705,3441
|
|
20231206,111200,1166783295,2710,2705,2710,2705,150
|
|
20231206,111100,1166377295,2705,2705,2705,2705,100
|
|
20231206,111000,1166106795,2705,2705,2705,2705,100
|
|
20231206,110900,1165836295,2705,2705,2705,2705,0
|
|
20231206,110800,1165836295,2705,2705,2705,2705,0
|
|
20231206,110700,1165836295,2705,2705,2705,2705,2021
|
|
20231206,110600,1160369490,2710,2710,2710,2710,30
|
|
20231206,110500,1160288190,2705,2705,2710,2705,187
|
|
20231206,110400,1159782300,2705,2705,2705,2705,5
|
|
20231206,110300,1159768775,2710,2710,2710,2710,30
|
|
20231206,110200,1159687475,2710,2710,2710,2710,3023
|
|
20231206,110100,1151495145,2710,2705,2710,2705,401
|
|
20231206,110000,1150410290,2705,2705,2705,2705,20
|
|
20231206,105900,1150356190,2705,2705,2710,2705,178
|
|
20231206,105800,1149874670,2705,2705,2705,2705,503
|
|
20231206,105700,1148514055,2705,2705,2705,2705,500
|
|
20231206,105600,1147161555,2710,2720,2720,2710,465
|
|
20231206,105500,1145900905,2720,2720,2720,2720,51
|
|
20231206,105400,1145762185,2720,2710,2720,2710,136
|
|
20231206,105300,1145392625,2710,2720,2720,2710,294
|
|
20231206,105200,1144593345,2720,2720,2720,2720,1
|
|
20231206,105100,1144590625,2710,2710,2710,2710,0
|
|
20231206,105000,1144590625,2710,2715,2715,2710,65
|
|
20231206,104900,1144414200,2720,2715,2720,2715,153
|
|
20231206,104800,1143998705,2720,2715,2720,2705,236
|
|
20231206,104700,1143358090,2710,2710,2710,2705,309
|
|
20231206,104600,1142521700,2705,2705,2705,2705,0
|
|
20231206,104500,1142521700,2705,2705,2710,2705,551
|
|
20231206,104400,1141031195,2705,2705,2705,2705,629
|
|
20231206,104300,1139329750,2705,2705,2705,2705,30
|
|
20231206,104200,1139248600,2705,2705,2705,2705,111
|
|
20231206,104100,1138948345,2695,2695,2695,2695,185
|
|
20231206,104000,1138449770,2695,2695,2695,2695,0
|
|
20231206,103900,1138449770,2695,2700,2700,2695,301
|
|
20231206,103800,1137638480,2695,2695,2695,2695,2438
|
|
20231206,103700,1131068070,2695,2700,2700,2695,4322
|
|
20231206,103600,1119406855,2700,2700,2700,2700,1397
|
|
20231206,103500,1115634955,2700,2700,2700,2700,124
|
|
20231206,103400,1115300155,2700,2705,2705,2700,1130
|
|
20231206,103300,1112248555,2710,2705,2710,2705,1036
|
|
20231206,103200,1109446025,2710,2710,2715,2710,885
|
|
20231206,103100,1107047670,2710,2710,2710,2710,10
|
|
20231206,103000,1107020570,2710,2710,2710,2710,504
|
|
20231206,102900,1105654730,2705,2700,2705,2700,153
|
|
20231206,102800,1105241425,2695,2700,2700,2695,4573
|
|
20231206,102700,1092899930,2700,2705,2705,2700,1880
|
|
20231206,102600,1087818820,2705,2710,2710,2705,548
|
|
20231206,102500,1086335435,2710,2710,2710,2710,61
|
|
20231206,102400,1086170125,2710,2710,2710,2710,9
|
|
20231206,102300,1086145735,2710,2710,2710,2710,0
|
|
20231206,102200,1086145735,2710,2700,2710,2700,2885
|
|
20231206,102100,1078356225,2700,2705,2705,2700,3823
|
|
20231206,102000,1068016525,2710,2705,2710,2705,60
|
|
20231206,101900,1067854175,2710,2710,2710,2710,18
|
|
20231206,101800,1067805395,2710,2720,2720,2710,9158
|
|
20231206,101700,1042981490,2715,2715,2715,2715,0
|
|
20231206,101600,1042981490,2715,2720,2720,2715,317
|
|
20231206,101500,1042120785,2720,2715,2720,2715,25
|
|
20231206,101400,1042052905,2710,2715,2715,2710,520
|
|
20231206,101300,1040642205,2715,2715,2715,2715,114
|
|
20231206,101200,1040332695,2715,2715,2715,2710,1044
|
|
20231206,101100,1037503235,2715,2715,2715,2715,3411
|
|
20231206,101000,1028242370,2710,2710,2710,2710,224
|
|
20231206,100900,1027635330,2710,2710,2710,2710,623
|
|
20231206,100800,1025947000,2705,2705,2705,2705,2887
|
|
20231206,100700,1018137665,2710,2710,2710,2710,4237
|
|
20231206,100600,1006655395,2710,2715,2720,2710,2265
|
|
20231206,100500,1000511575,2715,2715,2715,2715,245
|
|
20231206,100400,999846400,2715,2720,2720,2715,9
|
|
20231206,100300,999821955,2715,2720,2720,2710,5959
|
|
20231206,100200,983650175,2720,2720,2720,2720,498
|
|
20231206,100100,982295615,2720,2720,2720,2720,1421
|
|
20231206,100000,978430495,2720,2725,2730,2720,7352
|
|
20231206,095900,958409510,2730,2730,2730,2725,1537
|
|
20231206,095800,954214175,2730,2735,2735,2730,3829
|
|
20231206,095700,943760585,2735,2735,2735,2735,148
|
|
20231206,095600,943355805,2735,2740,2740,2735,1369
|
|
20231206,095500,939608875,2745,2745,2745,2745,10
|
|
20231206,095400,939581425,2740,2740,2740,2740,831
|
|
20231206,095300,937304485,2740,2740,2740,2740,971
|
|
20231206,095200,934643945,2740,2745,2745,2740,982
|
|
20231206,095100,931950870,2745,2745,2750,2745,751
|
|
20231206,095000,929889370,2750,2745,2750,2745,271
|
|
20231206,094900,929145470,2740,2745,2745,2740,6
|
|
20231206,094800,929129025,2745,2730,2745,2730,1915
|
|
20231206,094700,923885055,2730,2730,2730,2730,898
|
|
20231206,094600,921433515,2735,2740,2740,2735,1189
|
|
20231206,094500,918180090,2735,2735,2740,2735,857
|
|
20231206,094400,915834390,2735,2730,2735,2730,2536
|
|
20231206,094300,908905695,2730,2735,2735,2730,2270
|
|
20231206,094200,902707730,2735,2730,2735,2730,775
|
|
20231206,094100,900591855,2730,2735,2735,2730,213
|
|
20231206,094000,900010340,2735,2735,2735,2735,1172
|
|
20231206,093900,896804920,2730,2735,2735,2730,1754
|
|
20231206,093800,892009315,2735,2735,2735,2730,3533
|
|
20231206,093700,882351145,2735,2735,2735,2730,331
|
|
20231206,093600,881447365,2730,2735,2735,2730,2498
|
|
20231206,093500,874627810,2730,2730,2730,2730,2835
|
|
20231206,093400,866888260,2735,2735,2735,2735,6430
|
|
20231206,093300,849302210,2735,2740,2740,2735,424
|
|
20231206,093200,848141115,2740,2745,2745,2740,438
|
|
20231206,093100,846939175,2740,2745,2745,2740,1542
|
|
20231206,093000,842714050,2745,2735,2745,2735,788
|
|
20231206,092900,840553400,2745,2740,2745,2735,5657
|
|
20231206,092800,825060460,2745,2745,2750,2740,4281
|
|
20231206,092700,813315240,2755,2745,2755,2740,2971
|
|
20231206,092600,805160390,2750,2765,2765,2745,5497
|
|
20231206,092500,790046990,2765,2765,2765,2755,4854
|
|
20231206,092400,776651780,2755,2770,2770,2755,4007
|
|
20231206,092300,765611340,2770,2755,2770,2750,3241
|
|
20231206,092200,756674215,2750,2760,2765,2750,6610
|
|
20231206,092100,738478990,2755,2755,2760,2750,4846
|
|
20231206,092000,725126390,2755,2770,2775,2755,11054
|
|
20231206,091900,694572410,2775,2780,2785,2770,13380
|
|
20231206,091800,657472895,2785,2795,2795,2775,10037
|
|
20231206,091700,629521530,2795,2800,2800,2795,2778
|
|
20231206,091600,621749180,2800,2785,2805,2785,10376
|
|
20231206,091500,592724410,2785,2775,2785,2775,1246
|
|
20231206,091400,589261645,2780,2785,2790,2780,18915
|
|
20231206,091300,536638825,2790,2795,2800,2790,1883
|
|
20231206,091200,531371580,2795,2785,2795,2780,5561
|
|
20231206,091100,515851035,2785,2800,2810,2775,16092
|
|
20231206,091000,470961110,2800,2800,2820,2795,26991
|
|
20231206,090900,395079415,2795,2785,2800,2775,32877
|
|
20231206,090800,303248890,2785,2775,2785,2760,14209
|
|
20231206,090700,263808245,2775,2780,2780,2740,46416
|
|
20231206,090600,135948130,2785,2770,2785,2760,27828
|
|
20231206,090500,58950830,2760,2745,2770,2745,5884
|
|
20231206,090400,42720000,2740,2740,2745,2740,835
|
|
20231206,090300,40431390,2735,2720,2760,2720,3288
|
|
20231206,090200,31399845,2720,2720,2735,2715,5837
|
|
20231206,090100,15485545,2725,2755,2760,2725,3172
|
|
20231206,090000,6789545,2760,2725,2770,2725,2475
|