628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,192400,2626889500,5560,5560,5560,5560,0
|
|
20231204,192300,2626889500,5560,5560,5560,5560,0
|
|
20231204,192200,2626889500,5560,5560,5560,5560,0
|
|
20231204,192100,2626889500,5560,5560,5560,5560,0
|
|
20231204,192000,2626889500,5560,5560,5560,5560,0
|
|
20231204,191900,2626889500,5560,5560,5560,5560,0
|
|
20231204,191800,2626889500,5560,5560,5560,5560,0
|
|
20231204,191700,2626889500,5560,5560,5560,5560,0
|
|
20231204,191600,2626889500,5560,5560,5560,5560,0
|
|
20231204,191500,2626889500,5560,5560,5560,5560,0
|
|
20231204,191400,2626889500,5560,5560,5560,5560,0
|
|
20231204,191300,2626889500,5560,5560,5560,5560,0
|
|
20231204,191200,2626889500,5560,5560,5560,5560,0
|
|
20231204,191100,2626889500,5560,5560,5560,5560,0
|
|
20231204,191000,2626889500,5560,5560,5560,5560,0
|
|
20231204,190900,2626889500,5560,5560,5560,5560,0
|
|
20231204,190800,2626889500,5560,5560,5560,5560,0
|
|
20231204,190700,2626889500,5560,5560,5560,5560,0
|
|
20231204,190600,2626889500,5560,5560,5560,5560,0
|
|
20231204,190500,2626889500,5560,5560,5560,5560,0
|
|
20231204,190400,2626889500,5560,5560,5560,5560,0
|
|
20231204,190300,2626889500,5560,5560,5560,5560,0
|
|
20231204,190200,2626889500,5560,5560,5560,5560,0
|
|
20231204,190100,2626889500,5560,5560,5560,5560,0
|
|
20231204,190000,2626889500,5560,5560,5560,5560,0
|
|
20231204,185900,2626889500,5560,5560,5560,5560,0
|
|
20231204,185800,2626889500,5560,5560,5560,5560,0
|
|
20231204,185700,2626889500,5560,5560,5560,5560,0
|
|
20231204,185600,2626889500,5560,5560,5560,5560,0
|
|
20231204,185500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,185400,2626889500,5560,5560,5560,5560,0
|
|
20231204,185300,2626889500,5560,5560,5560,5560,0
|
|
20231204,185200,2626889500,5560,5560,5560,5560,0
|
|
20231204,185100,2626889500,5560,5560,5560,5560,0
|
|
20231204,185000,2626889500,5560,5560,5560,5560,0
|
|
20231204,184900,2626889500,5560,5560,5560,5560,0
|
|
20231204,184800,2626889500,5560,5560,5560,5560,0
|
|
20231204,184700,2626889500,5560,5560,5560,5560,0
|
|
20231204,184600,2626889500,5560,5560,5560,5560,0
|
|
20231204,184500,2626889500,5560,5560,5560,5560,0
|
|
20231204,184400,2626889500,5560,5560,5560,5560,0
|
|
20231204,184300,2626889500,5560,5560,5560,5560,0
|
|
20231204,184200,2626889500,5560,5560,5560,5560,0
|
|
20231204,184100,2626889500,5560,5560,5560,5560,0
|
|
20231204,184000,2626889500,5560,5560,5560,5560,0
|
|
20231204,183900,2626889500,5560,5560,5560,5560,0
|
|
20231204,183800,2626889500,5560,5560,5560,5560,0
|
|
20231204,183700,2626889500,5560,5560,5560,5560,0
|
|
20231204,183600,2626889500,5560,5560,5560,5560,0
|
|
20231204,183500,2626889500,5560,5560,5560,5560,0
|
|
20231204,183400,2626889500,5560,5560,5560,5560,0
|
|
20231204,183300,2626889500,5560,5560,5560,5560,0
|
|
20231204,183200,2626889500,5560,5560,5560,5560,0
|
|
20231204,183100,2626889500,5560,5560,5560,5560,0
|
|
20231204,183000,2626889500,5560,5560,5560,5560,0
|
|
20231204,182900,2626889500,5560,5560,5560,5560,0
|
|
20231204,182800,2626889500,5560,5560,5560,5560,0
|
|
20231204,182700,2626889500,5560,5560,5560,5560,0
|
|
20231204,182600,2626889500,5560,5560,5560,5560,0
|
|
20231204,182500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,182400,2626889500,5560,5560,5560,5560,0
|
|
20231204,182300,2626889500,5560,5560,5560,5560,0
|
|
20231204,182200,2626889500,5560,5560,5560,5560,0
|
|
20231204,182100,2626889500,5560,5560,5560,5560,0
|
|
20231204,182000,2626889500,5560,5560,5560,5560,0
|
|
20231204,181900,2626889500,5560,5560,5560,5560,0
|
|
20231204,181800,2626889500,5560,5560,5560,5560,0
|
|
20231204,181700,2626889500,5560,5560,5560,5560,0
|
|
20231204,181600,2626889500,5560,5560,5560,5560,0
|
|
20231204,181500,2626889500,5560,5560,5560,5560,0
|
|
20231204,181400,2626889500,5560,5560,5560,5560,0
|
|
20231204,181300,2626889500,5560,5560,5560,5560,0
|
|
20231204,181200,2626889500,5560,5560,5560,5560,0
|
|
20231204,181100,2626889500,5560,5560,5560,5560,0
|
|
20231204,181000,2626889500,5560,5560,5560,5560,0
|
|
20231204,180900,2626889500,5560,5560,5560,5560,0
|
|
20231204,180800,2626889500,5560,5560,5560,5560,0
|
|
20231204,180700,2626889500,5560,5560,5560,5560,0
|
|
20231204,180600,2626889500,5560,5560,5560,5560,0
|
|
20231204,180500,2626889500,5560,5560,5560,5560,0
|
|
20231204,180400,2626889500,5560,5560,5560,5560,0
|
|
20231204,180300,2626889500,5560,5560,5560,5560,0
|
|
20231204,180200,2626889500,5560,5560,5560,5560,0
|
|
20231204,180100,2626889500,5560,5560,5560,5560,0
|
|
20231204,180000,2626889500,5560,5560,5560,5560,0
|
|
20231204,175900,2626889500,5560,5560,5560,5560,0
|
|
20231204,175800,2626889500,5560,5560,5560,5560,0
|
|
20231204,175700,2626889500,5560,5560,5560,5560,0
|
|
20231204,175600,2626889500,5560,5560,5560,5560,0
|
|
20231204,175500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,175400,2626889500,5560,5560,5560,5560,0
|
|
20231204,175300,2626889500,5560,5560,5560,5560,0
|
|
20231204,175200,2626889500,5560,5560,5560,5560,0
|
|
20231204,175100,2626889500,5560,5560,5560,5560,0
|
|
20231204,175000,2626889500,5560,5560,5560,5560,0
|
|
20231204,174900,2626889500,5560,5560,5560,5560,0
|
|
20231204,174800,2626889500,5560,5560,5560,5560,0
|
|
20231204,174700,2626889500,5560,5560,5560,5560,0
|
|
20231204,174600,2626889500,5560,5560,5560,5560,0
|
|
20231204,174500,2626889500,5560,5560,5560,5560,0
|
|
20231204,174400,2626889500,5560,5560,5560,5560,0
|
|
20231204,174300,2626889500,5560,5560,5560,5560,0
|
|
20231204,174200,2626889500,5560,5560,5560,5560,0
|
|
20231204,174100,2626889500,5560,5560,5560,5560,0
|
|
20231204,174000,2626889500,5560,5560,5560,5560,0
|
|
20231204,173900,2626889500,5560,5560,5560,5560,0
|
|
20231204,173800,2626889500,5560,5560,5560,5560,0
|
|
20231204,173700,2626889500,5560,5560,5560,5560,0
|
|
20231204,173600,2626889500,5560,5560,5560,5560,0
|
|
20231204,173500,2626889500,5560,5560,5560,5560,0
|
|
20231204,173400,2626889500,5560,5560,5560,5560,0
|
|
20231204,173300,2626889500,5560,5560,5560,5560,0
|
|
20231204,173200,2626889500,5560,5560,5560,5560,0
|
|
20231204,173100,2626889500,5560,5560,5560,5560,0
|
|
20231204,173000,2626889500,5560,5560,5560,5560,0
|
|
20231204,172900,2626889500,5560,5560,5560,5560,0
|
|
20231204,172800,2626889500,5560,5560,5560,5560,0
|
|
20231204,172700,2626889500,5560,5560,5560,5560,0
|
|
20231204,172600,2626889500,5560,5560,5560,5560,0
|
|
20231204,172500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,172400,2626889500,5560,5560,5560,5560,0
|
|
20231204,172300,2626889500,5560,5560,5560,5560,0
|
|
20231204,172200,2626889500,5560,5560,5560,5560,0
|
|
20231204,172100,2626889500,5560,5560,5560,5560,0
|
|
20231204,172000,2626889500,5560,5560,5560,5560,0
|
|
20231204,171900,2626889500,5560,5560,5560,5560,0
|
|
20231204,171800,2626889500,5560,5560,5560,5560,0
|
|
20231204,171700,2626889500,5560,5560,5560,5560,0
|
|
20231204,171600,2626889500,5560,5560,5560,5560,0
|
|
20231204,171500,2626889500,5560,5560,5560,5560,0
|
|
20231204,171400,2626889500,5560,5560,5560,5560,0
|
|
20231204,171300,2626889500,5560,5560,5560,5560,0
|
|
20231204,171200,2626889500,5560,5560,5560,5560,0
|
|
20231204,171100,2626889500,5560,5560,5560,5560,0
|
|
20231204,171000,2626889500,5560,5560,5560,5560,0
|
|
20231204,170900,2626889500,5560,5560,5560,5560,0
|
|
20231204,170800,2626889500,5560,5560,5560,5560,0
|
|
20231204,170700,2626889500,5560,5560,5560,5560,0
|
|
20231204,170600,2626889500,5560,5560,5560,5560,0
|
|
20231204,170500,2626889500,5560,5560,5560,5560,0
|
|
20231204,170400,2626889500,5560,5560,5560,5560,0
|
|
20231204,170300,2626889500,5560,5560,5560,5560,0
|
|
20231204,170200,2626889500,5560,5560,5560,5560,0
|
|
20231204,170100,2626889500,5560,5560,5560,5560,0
|
|
20231204,170000,2626889500,5560,5560,5560,5560,0
|
|
20231204,165900,2626889500,5560,5560,5560,5560,0
|
|
20231204,165800,2626889500,5560,5560,5560,5560,0
|
|
20231204,165700,2626889500,5560,5560,5560,5560,0
|
|
20231204,165600,2626889500,5560,5560,5560,5560,0
|
|
20231204,165500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,165400,2626889500,5560,5560,5560,5560,0
|
|
20231204,165300,2626889500,5560,5560,5560,5560,0
|
|
20231204,165200,2626889500,5560,5560,5560,5560,0
|
|
20231204,165100,2626889500,5560,5560,5560,5560,0
|
|
20231204,165000,2626889500,5560,5560,5560,5560,0
|
|
20231204,164900,2626889500,5560,5560,5560,5560,0
|
|
20231204,164800,2626889500,5560,5560,5560,5560,0
|
|
20231204,164700,2626889500,5560,5560,5560,5560,0
|
|
20231204,164600,2626889500,5560,5560,5560,5560,0
|
|
20231204,164500,2626889500,5560,5560,5560,5560,0
|
|
20231204,164400,2626889500,5560,5560,5560,5560,0
|
|
20231204,164300,2626889500,5560,5560,5560,5560,0
|
|
20231204,164200,2626889500,5560,5560,5560,5560,0
|
|
20231204,164100,2626889500,5560,5560,5560,5560,0
|
|
20231204,164000,2626889500,5560,5560,5560,5560,0
|
|
20231204,163900,2626889500,5560,5560,5560,5560,0
|
|
20231204,163800,2626889500,5560,5560,5560,5560,0
|
|
20231204,163700,2626889500,5560,5560,5560,5560,0
|
|
20231204,163600,2626889500,5560,5560,5560,5560,0
|
|
20231204,163500,2626889500,5560,5560,5560,5560,0
|
|
20231204,163400,2626889500,5560,5560,5560,5560,0
|
|
20231204,163300,2626889500,5560,5560,5560,5560,0
|
|
20231204,163200,2626889500,5560,5560,5560,5560,0
|
|
20231204,163100,2626889500,5560,5560,5560,5560,0
|
|
20231204,163000,2626889500,5560,5560,5560,5560,0
|
|
20231204,162900,2626889500,5560,5560,5560,5560,0
|
|
20231204,162800,2626889500,5560,5560,5560,5560,0
|
|
20231204,162700,2626889500,5560,5560,5560,5560,0
|
|
20231204,162600,2626889500,5560,5560,5560,5560,0
|
|
20231204,162500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,162400,2626889500,5560,5560,5560,5560,0
|
|
20231204,162300,2626889500,5560,5560,5560,5560,0
|
|
20231204,162200,2626889500,5560,5560,5560,5560,0
|
|
20231204,162100,2626889500,5560,5560,5560,5560,0
|
|
20231204,162000,2626889500,5560,5560,5560,5560,0
|
|
20231204,161900,2626889500,5560,5560,5560,5560,0
|
|
20231204,161800,2626889500,5560,5560,5560,5560,0
|
|
20231204,161700,2626889500,5560,5560,5560,5560,0
|
|
20231204,161600,2626889500,5560,5560,5560,5560,0
|
|
20231204,161500,2626889500,5560,5560,5560,5560,0
|
|
20231204,161400,2626889500,5560,5560,5560,5560,0
|
|
20231204,161300,2626889500,5560,5560,5560,5560,0
|
|
20231204,161200,2626889500,5560,5560,5560,5560,0
|
|
20231204,161100,2626889500,5560,5560,5560,5560,0
|
|
20231204,161000,2626889500,5560,5560,5560,5560,0
|
|
20231204,160900,2626889500,5560,5560,5560,5560,0
|
|
20231204,160800,2626889500,5560,5560,5560,5560,0
|
|
20231204,160700,2626889500,5560,5560,5560,5560,0
|
|
20231204,160600,2626889500,5560,5560,5560,5560,0
|
|
20231204,160500,2626889500,5560,5560,5560,5560,0
|
|
20231204,160400,2626889500,5560,5560,5560,5560,0
|
|
20231204,160300,2626889500,5560,5560,5560,5560,0
|
|
20231204,160200,2626889500,5560,5560,5560,5560,0
|
|
20231204,160100,2626889500,5560,5560,5560,5560,0
|
|
20231204,160000,2626889500,5560,5560,5560,5560,0
|
|
20231204,155900,2626889500,5560,5560,5560,5560,0
|
|
20231204,155800,2626889500,5560,5560,5560,5560,0
|
|
20231204,155700,2626889500,5560,5560,5560,5560,0
|
|
20231204,155600,2626889500,5560,5560,5560,5560,0
|
|
20231204,155500,2626889500,5560,5560,5560,5560,3810
|
|
20231204,155400,2626889500,5560,5560,5560,5560,0
|
|
20231204,155300,2626889500,5560,5560,5560,5560,0
|
|
20231204,155200,2626889500,5560,5560,5560,5560,0
|
|
20231204,155100,2626889500,5560,5560,5560,5560,0
|
|
20231204,155000,2626889500,5560,5560,5560,5560,0
|
|
20231204,154900,2626889500,5560,5560,5560,5560,0
|
|
20231204,154800,2626889500,5560,5560,5560,5560,0
|
|
20231204,154700,2626889500,5560,5560,5560,5560,0
|
|
20231204,154600,2626889500,5560,5560,5560,5560,0
|
|
20231204,154500,2626889500,5560,5560,5560,5560,0
|
|
20231204,154400,2626889500,5560,5560,5560,5560,0
|
|
20231204,154300,2626889500,5560,5560,5560,5560,0
|
|
20231204,154200,2626889500,5560,5560,5560,5560,0
|
|
20231204,154100,2626889500,5560,5560,5560,5560,0
|
|
20231204,154000,2626889500,5560,5560,5560,5560,0
|
|
20231204,153900,2626889500,5560,5560,5560,5560,0
|
|
20231204,153800,2626889500,5560,5560,5560,5560,0
|
|
20231204,153700,2626889500,5560,5560,5560,5560,0
|
|
20231204,153600,2626889500,5560,5560,5560,5560,0
|
|
20231204,153500,2626889500,5560,5560,5560,5560,0
|
|
20231204,153400,2626889500,5560,5560,5560,5560,0
|
|
20231204,153300,2626889500,5560,5560,5560,5560,0
|
|
20231204,153200,2626889500,5560,5560,5560,5560,0
|
|
20231204,153100,2626889500,5560,5560,5560,5560,0
|
|
20231204,153000,2626889500,5560,5560,5560,5560,3810
|
|
20231204,152900,2605705900,5570,5570,5570,5570,0
|
|
20231204,152800,2605705900,5570,5570,5570,5570,0
|
|
20231204,152700,2605705900,5570,5570,5570,5570,0
|
|
20231204,152600,2605705900,5570,5570,5570,5570,0
|
|
20231204,152500,2605705900,5570,5570,5570,5570,0
|
|
20231204,152400,2605705900,5570,5570,5570,5570,0
|
|
20231204,152300,2605705900,5570,5570,5570,5570,0
|
|
20231204,152200,2605705900,5570,5570,5570,5570,0
|
|
20231204,152100,2605705900,5570,5570,5570,5570,0
|
|
20231204,152000,2605705900,5570,5570,5570,5570,0
|
|
20231204,151900,2605705900,5570,5540,5570,5540,222
|
|
20231204,151800,2604470320,5570,5570,5570,5540,374
|
|
20231204,151700,2602387590,5540,5560,5580,5540,982
|
|
20231204,151600,2596938280,5560,5560,5560,5560,100
|
|
20231204,151500,2596382280,5550,5550,5560,5550,4069
|
|
20231204,151400,2573798890,5560,5560,5560,5550,98
|
|
20231204,151300,2573254140,5560,5560,5560,5560,96
|
|
20231204,151200,2572720380,5560,5550,5560,5540,4033
|
|
20231204,151100,2550349270,5550,5560,5560,5550,3501
|
|
20231204,151000,2530889470,5570,5570,5570,5570,0
|
|
20231204,150900,2530889470,5570,5570,5570,5570,714
|
|
20231204,150800,2526912490,5580,5580,5580,5570,441
|
|
20231204,150700,2524455910,5580,5580,5580,5570,791
|
|
20231204,150600,2520048140,5580,5570,5580,5560,144
|
|
20231204,150500,2519245700,5570,5570,5570,5560,1018
|
|
20231204,150400,2513575750,5570,5570,5570,5570,1123
|
|
20231204,150300,2507320640,5570,5570,5570,5570,216
|
|
20231204,150200,2506117520,5560,5560,5570,5560,4
|
|
20231204,150100,2506095270,5570,5580,5580,5570,342
|
|
20231204,150000,2504189410,5580,5580,5580,5580,500
|
|
20231204,145900,2501399410,5580,5580,5580,5580,76
|
|
20231204,145800,2500975330,5560,5560,5560,5560,1
|
|
20231204,145700,2500969770,5570,5570,5570,5570,20
|
|
20231204,145600,2500858370,5560,5570,5580,5560,1001
|
|
20231204,145500,2495281970,5560,5560,5560,5560,476
|
|
20231204,145400,2492635410,5560,5560,5560,5560,1473
|
|
20231204,145300,2484445530,5570,5570,5570,5570,0
|
|
20231204,145200,2484445530,5570,5570,5570,5570,751
|
|
20231204,145100,2480262460,5580,5580,5580,5580,0
|
|
20231204,145000,2480262460,5580,5570,5580,5570,45
|
|
20231204,144900,2480011710,5580,5580,5580,5580,1471
|
|
20231204,144800,2471803530,5580,5580,5580,5580,3651
|
|
20231204,144700,2451430950,5590,5590,5590,5590,117
|
|
20231204,144600,2450776920,5580,5590,5590,5580,142
|
|
20231204,144500,2449983160,5580,5580,5580,5580,0
|
|
20231204,144400,2449983160,5580,5580,5580,5580,40
|
|
20231204,144300,2449759960,5580,5590,5590,5580,420
|
|
20231204,144200,2447416310,5590,5590,5590,5590,0
|
|
20231204,144100,2447416310,5590,5580,5590,5580,183
|
|
20231204,144000,2446395160,5580,5580,5580,5580,583
|
|
20231204,143900,2443142020,5590,5590,5590,5590,3
|
|
20231204,143800,2443125250,5590,5590,5590,5580,195
|
|
20231204,143700,2442035740,5580,5580,5590,5580,1727
|
|
20231204,143600,2432398320,5580,5570,5580,5570,47
|
|
20231204,143500,2432136070,5570,5570,5570,5570,0
|
|
20231204,143400,2432136070,5570,5570,5570,5570,181
|
|
20231204,143300,2431127900,5580,5580,5580,5580,0
|
|
20231204,143200,2431127900,5580,5580,5580,5570,24
|
|
20231204,143100,2430994020,5580,5580,5580,5580,50
|
|
20231204,143000,2430715020,5580,5570,5580,5570,254
|
|
20231204,142900,2429299240,5580,5580,5580,5580,500
|
|
20231204,142800,2426509240,5580,5570,5580,5570,517
|
|
20231204,142700,2423628820,5570,5570,5580,5570,450
|
|
20231204,142600,2421122310,5580,5580,5580,5580,1036
|
|
20231204,142500,2415341430,5580,5580,5580,5580,0
|
|
20231204,142400,2415341430,5580,5590,5590,5580,469
|
|
20231204,142300,2412724400,5590,5590,5590,5590,144
|
|
20231204,142200,2411919440,5590,5590,5590,5590,0
|
|
20231204,142100,2411919440,5590,5590,5590,5590,40
|
|
20231204,142000,2411695840,5590,5590,5590,5590,578
|
|
20231204,141900,2408464820,5590,5600,5610,5590,2339
|
|
20231204,141800,2395382890,5590,5590,5590,5590,1
|
|
20231204,141700,2395377300,5610,5610,5610,5610,0
|
|
20231204,141600,2395377300,5610,5610,5610,5610,0
|
|
20231204,141500,2395377300,5610,5600,5620,5600,1338
|
|
20231204,141400,2387861770,5600,5600,5600,5600,25
|
|
20231204,141300,2387721770,5600,5600,5600,5600,100
|
|
20231204,141200,2387161770,5600,5600,5600,5600,105
|
|
20231204,141100,2386573770,5600,5600,5600,5600,976
|
|
20231204,141000,2381108170,5600,5600,5600,5600,417
|
|
20231204,140900,2378772970,5600,5610,5610,5600,1359
|
|
20231204,140800,2371149190,5620,5620,5620,5620,655
|
|
20231204,140700,2367468090,5620,5620,5620,5610,901
|
|
20231204,140600,2362404950,5620,5620,5630,5620,1370
|
|
20231204,140500,2354697050,5620,5620,5630,5610,966
|
|
20231204,140400,2349268180,5620,5580,5620,5580,1372
|
|
20231204,140300,2341574140,5580,5580,5580,5580,0
|
|
20231204,140200,2341574140,5580,5580,5580,5580,10
|
|
20231204,140100,2341518340,5590,5590,5590,5590,0
|
|
20231204,140000,2341518340,5590,5590,5590,5590,1
|
|
20231204,135900,2341512750,5580,5580,5580,5580,0
|
|
20231204,135800,2341512750,5580,5580,5590,5580,721
|
|
20231204,135700,2337482570,5580,5580,5580,5580,501
|
|
20231204,135600,2334686990,5570,5570,5570,5570,0
|
|
20231204,135500,2334686990,5570,5580,5580,5570,211
|
|
20231204,135400,2333509810,5580,5590,5590,5580,15
|
|
20231204,135300,2333426060,5580,5590,5590,5580,327
|
|
20231204,135200,2331598230,5590,5590,5590,5590,407
|
|
20231204,135100,2329323100,5580,5600,5600,5580,1563
|
|
20231204,135000,2320590700,5600,5600,5600,5600,100
|
|
20231204,134900,2320030700,5580,5590,5600,5580,801
|
|
20231204,134800,2315548320,5580,5580,5580,5580,0
|
|
20231204,134700,2315548320,5580,5580,5580,5580,67
|
|
20231204,134600,2315174460,5580,5580,5580,5580,3
|
|
20231204,134500,2315157720,5580,5580,5580,5580,0
|
|
20231204,134400,2315157720,5580,5580,5580,5580,5
|
|
20231204,134300,2315129820,5580,5600,5600,5580,548
|
|
20231204,134200,2312064890,5600,5590,5600,5590,230
|
|
20231204,134100,2310778190,5590,5590,5590,5590,0
|
|
20231204,134000,2310778190,5590,5590,5590,5590,249
|
|
20231204,133900,2309386280,5590,5590,5590,5590,8
|
|
20231204,133800,2309341560,5600,5590,5600,5590,793
|
|
20231204,133700,2304905820,5590,5600,5600,5590,1232
|
|
20231204,133600,2298006740,5600,5590,5600,5590,109
|
|
20231204,133500,2297396420,5600,5600,5600,5600,1
|
|
20231204,133400,2297390820,5600,5600,5600,5600,264
|
|
20231204,133300,2295912420,5590,5590,5590,5590,15
|
|
20231204,133200,2295828570,5580,5580,5580,5580,0
|
|
20231204,133100,2295828570,5580,5610,5610,5580,5062
|
|
20231204,133000,2267566450,5610,5610,5610,5610,139
|
|
20231204,132900,2266786660,5600,5600,5600,5600,56
|
|
20231204,132800,2266473060,5620,5610,5620,5610,284
|
|
20231204,132700,2264879810,5610,5610,5610,5610,475
|
|
20231204,132600,2262215060,5610,5620,5620,5610,4
|
|
20231204,132500,2262192610,5610,5620,5620,5610,33
|
|
20231204,132400,2262007200,5610,5610,5610,5610,10
|
|
20231204,132300,2261951100,5610,5600,5610,5600,1041
|
|
20231204,132200,2256113590,5610,5600,5610,5600,120
|
|
20231204,132100,2255441380,5600,5600,5600,5580,1875
|
|
20231204,132000,2244943500,5610,5600,5610,5600,114
|
|
20231204,131900,2244304550,5600,5600,5600,5600,606
|
|
20231204,131800,2240910950,5600,5610,5610,5600,95
|
|
20231204,131700,2240378050,5600,5600,5610,5600,160
|
|
20231204,131600,2239482000,5600,5600,5600,5600,60
|
|
20231204,131500,2239146000,5610,5600,5610,5600,824
|
|
20231204,131400,2234527150,5590,5590,5590,5590,43
|
|
20231204,131300,2234286780,5590,5590,5590,5590,321
|
|
20231204,131200,2232492390,5590,5590,5590,5590,425
|
|
20231204,131100,2230116640,5590,5600,5600,5590,932
|
|
20231204,131000,2224902460,5600,5590,5600,5590,142
|
|
20231204,130900,2224108630,5600,5600,5600,5600,18
|
|
20231204,130800,2224007830,5590,5600,5600,5590,2
|
|
20231204,130700,2223996640,5600,5600,5600,5600,428
|
|
20231204,130600,2221599840,5610,5600,5640,5580,4661
|
|
20231204,130500,2195386170,5600,5590,5600,5590,676
|
|
20231204,130400,2191600580,5590,5590,5590,5590,191
|
|
20231204,130300,2190532890,5590,5590,5590,5590,12
|
|
20231204,130200,2190465810,5590,5580,5590,5580,631
|
|
20231204,130100,2186943510,5580,5580,5590,5580,566
|
|
20231204,130000,2183785210,5590,5580,5590,5570,411
|
|
20231204,125900,2181491590,5580,5580,5590,5580,251
|
|
20231204,125800,2180091000,5580,5580,5580,5580,49
|
|
20231204,125700,2179817580,5580,5580,5580,5580,233
|
|
20231204,125600,2178517440,5580,5580,5590,5580,955
|
|
20231204,125500,2173187840,5570,5580,5590,5570,2305
|
|
20231204,125400,2160303260,5580,5580,5580,5580,200
|
|
20231204,125300,2159187260,5560,5590,5590,5560,7
|
|
20231204,125200,2159148280,5590,5570,5590,5560,5014
|
|
20231204,125100,2131231170,5570,5580,5580,5570,1001
|
|
20231204,125000,2125647000,5590,5600,5600,5590,1800
|
|
20231204,124900,2115584910,5590,5590,5600,5590,1470
|
|
20231204,124800,2107367290,5590,5600,5600,5590,149
|
|
20231204,124700,2106533320,5600,5600,5600,5600,0
|
|
20231204,124600,2106533320,5600,5600,5600,5600,645
|
|
20231204,124500,2102921320,5600,5600,5600,5600,512
|
|
20231204,124400,2100054120,5600,5600,5600,5600,8620
|
|
20231204,124300,2051782120,5600,5600,5610,5600,1244
|
|
20231204,124200,2044814730,5610,5620,5620,5610,164
|
|
20231204,124100,2043894680,5610,5610,5610,5610,200
|
|
20231204,124000,2042772680,5610,5610,5610,5610,219
|
|
20231204,123900,2041544090,5610,5620,5620,5610,501
|
|
20231204,123800,2038733470,5610,5610,5610,5610,207
|
|
20231204,123700,2037572200,5610,5620,5620,5610,53
|
|
20231204,123600,2037274350,5610,5610,5620,5610,186
|
|
20231204,123500,2036230880,5620,5620,5620,5610,2007
|
|
20231204,123400,2024970400,5620,5610,5620,5610,55
|
|
20231204,123300,2024661840,5620,5620,5620,5620,204
|
|
20231204,123200,2023515360,5630,5640,5640,5630,36
|
|
20231204,123100,2023312670,5620,5620,5620,5620,121
|
|
20231204,123000,2022632650,5630,5620,5630,5620,414
|
|
20231204,122900,2020303450,5630,5630,5630,5630,210
|
|
20231204,122800,2019121150,5630,5630,5630,5630,177
|
|
20231204,122700,2018124640,5630,5630,5630,5620,232
|
|
20231204,122600,2016818500,5630,5620,5630,5620,151
|
|
20231204,122500,2015968880,5630,5630,5630,5630,542
|
|
20231204,122400,2012917420,5630,5620,5630,5620,52
|
|
20231204,122300,2012625170,5630,5620,5630,5620,334
|
|
20231204,122200,2010747470,5630,5620,5630,5620,6
|
|
20231204,122100,2010713700,5640,5640,5640,5640,1
|
|
20231204,122000,2010708060,5610,5620,5640,5610,2201
|
|
20231204,121900,1998305890,5610,5610,5610,5610,600
|
|
20231204,121800,1994939890,5610,5620,5630,5610,214
|
|
20231204,121700,1993735260,5610,5630,5630,5610,7
|
|
20231204,121600,1993695950,5630,5610,5630,5610,2310
|
|
20231204,121500,1980707740,5610,5620,5620,5610,1218
|
|
20231204,121400,1973867610,5620,5620,5620,5620,571
|
|
20231204,121300,1970658590,5620,5630,5630,5620,878
|
|
20231204,121200,1965717420,5630,5620,5630,5620,789
|
|
20231204,121100,1961283220,5620,5650,5650,5620,3552
|
|
20231204,121000,1941271000,5640,5650,5650,5630,1437
|
|
20231204,120900,1933166220,5650,5630,5650,5630,461
|
|
20231204,120800,1930564600,5640,5640,5650,5640,1226
|
|
20231204,120700,1923649430,5650,5630,5650,5630,1082
|
|
20231204,120600,1917544180,5630,5640,5640,5630,1577
|
|
20231204,120500,1908650570,5640,5640,5650,5640,1110
|
|
20231204,120400,1902389940,5640,5630,5640,5620,5547
|
|
20231204,120300,1871127900,5630,5630,5630,5620,614
|
|
20231204,120200,1867671790,5630,5620,5630,5620,920
|
|
20231204,120100,1862500990,5620,5630,5630,5620,758
|
|
20231204,120000,1858235240,5630,5630,5630,5630,1173
|
|
20231204,115900,1851631250,5630,5630,5630,5630,544
|
|
20231204,115800,1848568530,5630,5620,5630,5620,1765
|
|
20231204,115700,1838635970,5610,5620,5620,5610,650
|
|
20231204,115600,1834988470,5620,5620,5620,5610,200
|
|
20231204,115500,1833864990,5610,5610,5610,5610,7
|
|
20231204,115400,1833825720,5620,5610,5620,5610,149
|
|
20231204,115300,1832988430,5620,5620,5620,5610,12
|
|
20231204,115200,1832921010,5610,5610,5620,5610,820
|
|
20231204,115100,1828320410,5600,5600,5600,5600,1063
|
|
20231204,115000,1822367610,5600,5600,5600,5600,1357
|
|
20231204,114900,1814768410,5610,5600,5610,5600,1005
|
|
20231204,114800,1809130370,5610,5610,5620,5610,1617
|
|
20231204,114700,1800058900,5620,5620,5620,5620,418
|
|
20231204,114600,1797709740,5620,5630,5630,5620,1217
|
|
20231204,114500,1790858150,5640,5630,5640,5630,438
|
|
20231204,114400,1788389910,5640,5640,5640,5640,981
|
|
20231204,114300,1782857070,5640,5640,5640,5630,4133
|
|
20231204,114200,1759548450,5640,5640,5640,5630,1684
|
|
20231204,114100,1750054400,5660,5630,5660,5630,6230
|
|
20231204,114000,1714887820,5630,5620,5630,5610,2676
|
|
20231204,113900,1699857290,5620,5640,5640,5620,2380
|
|
20231204,113800,1686474870,5620,5600,5640,5600,9317
|
|
20231204,113700,1634117630,5600,5620,5620,5600,6358
|
|
20231204,113600,1598509360,5610,5590,5610,5590,2800
|
|
20231204,113500,1582824980,5590,5600,5600,5590,1554
|
|
20231204,113400,1574123590,5610,5600,5610,5600,518
|
|
20231204,113300,1571222390,5600,5590,5610,5580,4406
|
|
20231204,113200,1546557030,5590,5590,5590,5580,621
|
|
20231204,113100,1543086540,5600,5570,5600,5570,6318
|
|
20231204,113000,1507771170,5560,5560,5570,5560,801
|
|
20231204,112900,1503313550,5550,5540,5550,5540,1276
|
|
20231204,112800,1496237490,5550,5550,5550,5550,0
|
|
20231204,112700,1496237490,5550,5550,5550,5550,1
|
|
20231204,112600,1496231940,5530,5540,5550,5530,108
|
|
20231204,112500,1495633570,5540,5540,5540,5540,105
|
|
20231204,112400,1495051870,5530,5530,5530,5530,0
|
|
20231204,112300,1495051870,5530,5530,5540,5530,1491
|
|
20231204,112200,1486794080,5530,5530,5530,5530,45
|
|
20231204,112100,1486545230,5510,5510,5510,5510,0
|
|
20231204,112000,1486545230,5510,5530,5530,5510,1597
|
|
20231204,111900,1477735300,5530,5540,5540,5530,20
|
|
20231204,111800,1477624600,5540,5530,5540,5530,273
|
|
20231204,111700,1476114180,5510,5510,5510,5510,0
|
|
20231204,111600,1476114180,5510,5550,5550,5510,4538
|
|
20231204,111500,1450996770,5550,5550,5560,5550,384
|
|
20231204,111400,1448865140,5540,5530,5540,5530,456
|
|
20231204,111300,1446342240,5530,5520,5530,5520,40
|
|
20231204,111200,1446121110,5520,5520,5520,5520,137
|
|
20231204,111100,1445364870,5520,5530,5530,5520,202
|
|
20231204,111000,1444248330,5520,5520,5520,5520,500
|
|
20231204,110900,1441488330,5530,5530,5530,5530,117
|
|
20231204,110800,1440841320,5530,5530,5530,5530,665
|
|
20231204,110700,1437163870,5530,5520,5530,5520,24
|
|
20231204,110600,1437031190,5520,5520,5520,5520,19
|
|
20231204,110500,1436926310,5520,5520,5520,5520,3
|
|
20231204,110400,1436909750,5520,5510,5520,5510,138
|
|
20231204,110300,1436148570,5510,5510,5510,5510,6
|
|
20231204,110200,1436115510,5540,5540,5540,5540,0
|
|
20231204,110100,1436115510,5540,5540,5540,5540,1
|
|
20231204,110000,1436109970,5540,5530,5540,5530,87
|
|
20231204,105900,1435628000,5510,5510,5510,5510,0
|
|
20231204,105800,1435628000,5510,5510,5510,5510,10
|
|
20231204,105700,1435572900,5510,5510,5510,5510,100
|
|
20231204,105600,1435021900,5510,5520,5520,5510,3340
|
|
20231204,105500,1416618320,5520,5540,5540,5520,11
|
|
20231204,105400,1416557540,5520,5520,5530,5520,2423
|
|
20231204,105300,1403172610,5540,5540,5540,5540,1
|
|
20231204,105200,1403167070,5540,5540,5540,5540,1
|
|
20231204,105100,1403161530,5520,5530,5530,5520,534
|
|
20231204,105000,1400210160,5530,5530,5530,5530,1783
|
|
20231204,104900,1390350170,5530,5520,5530,5520,198
|
|
20231204,104800,1389256080,5530,5530,5530,5530,906
|
|
20231204,104700,1384245900,5540,5540,5540,5540,23
|
|
20231204,104600,1384118480,5530,5530,5530,5530,1670
|
|
20231204,104500,1374883380,5540,5540,5540,5540,5
|
|
20231204,104400,1374855680,5540,5540,5540,5540,104
|
|
20231204,104300,1374279520,5520,5540,5540,5520,31
|
|
20231204,104200,1374108360,5560,5550,5560,5550,7
|
|
20231204,104100,1374069480,5570,5550,5570,5520,604
|
|
20231204,104000,1370725600,5530,5520,5530,5520,202
|
|
20231204,103900,1369608560,5570,5570,5570,5570,21
|
|
20231204,103800,1369491590,5580,5530,5580,5530,936
|
|
20231204,103700,1364275710,5530,5530,5530,5520,144
|
|
20231204,103600,1363479400,5530,5530,5530,5530,57
|
|
20231204,103500,1363164190,5540,5540,5540,5540,52
|
|
20231204,103400,1362876110,5540,5540,5540,5530,592
|
|
20231204,103300,1359596830,5540,5540,5540,5530,1714
|
|
20231204,103200,1350104500,5550,5540,5550,5540,1192
|
|
20231204,103100,1343500800,5540,5550,5550,5540,28
|
|
20231204,103000,1343345410,5550,5580,5580,5550,170
|
|
20231204,102900,1342397710,5580,5580,5590,5550,2661
|
|
20231204,102800,1327610240,5580,5550,5600,5550,9925
|
|
20231204,102700,1272270290,5550,5550,5550,5540,4090
|
|
20231204,102600,1249573800,5540,5540,5540,5530,590
|
|
20231204,102500,1246305260,5540,5520,5540,5520,3945
|
|
20231204,102400,1224450000,5520,5540,5540,5520,2203
|
|
20231204,102300,1212266440,5550,5550,5550,5520,2148
|
|
20231204,102200,1200358590,5540,5550,5560,5540,1724
|
|
20231204,102100,1190806470,5550,5550,5550,5550,1371
|
|
20231204,102000,1183197420,5560,5520,5560,5520,4198
|
|
20231204,101900,1159919360,5510,5510,5510,5510,280
|
|
20231204,101800,1158376560,5530,5530,5530,5530,1077
|
|
20231204,101700,1152420750,5530,5510,5530,5510,347
|
|
20231204,101600,1150505390,5510,5500,5510,5500,3607
|
|
20231204,101500,1130649060,5490,5490,5490,5490,264
|
|
20231204,101400,1129199700,5490,5480,5490,5480,1201
|
|
20231204,101300,1122606620,5480,5480,5490,5480,1002
|
|
20231204,101200,1117111640,5480,5480,5480,5480,401
|
|
20231204,101100,1114914160,5480,5480,5480,5480,0
|
|
20231204,101000,1114914160,5480,5480,5480,5480,203
|
|
20231204,100900,1113801720,5460,5460,5460,5460,270
|
|
20231204,100800,1112327520,5460,5460,5460,5460,339
|
|
20231204,100700,1110476580,5450,5470,5490,5450,5657
|
|
20231204,100600,1079570480,5480,5480,5490,5480,27
|
|
20231204,100500,1079422500,5490,5470,5490,5470,1685
|
|
20231204,100400,1070185550,5470,5470,5470,5470,40
|
|
20231204,100300,1069966750,5470,5460,5470,5450,634
|
|
20231204,100200,1066502600,5460,5450,5460,5450,688
|
|
20231204,100100,1062751990,5450,5460,5470,5450,6087
|
|
20231204,100000,1029551910,5470,5470,5470,5470,2860
|
|
20231204,095900,1013907710,5480,5480,5480,5480,1636
|
|
20231204,095800,1004942430,5480,5480,5480,5480,506
|
|
20231204,095700,1002169550,5480,5470,5480,5470,483
|
|
20231204,095600,999523810,5470,5480,5480,5470,17
|
|
20231204,095500,999430810,5480,5480,5480,5480,4
|
|
20231204,095400,999408890,5480,5480,5480,5480,3
|
|
20231204,095300,999392450,5480,5480,5480,5480,654
|
|
20231204,095200,995808530,5480,5480,5480,5480,5
|
|
20231204,095100,995781130,5480,5480,5490,5480,1119
|
|
20231204,095000,989641720,5480,5480,5480,5480,527
|
|
20231204,094900,986753760,5480,5480,5480,5480,0
|
|
20231204,094800,986753760,5480,5480,5480,5480,598
|
|
20231204,094700,983476720,5480,5470,5480,5470,30
|
|
20231204,094600,983312350,5470,5480,5490,5470,1654
|
|
20231204,094500,974259340,5480,5490,5490,5470,2975
|
|
20231204,094400,957937790,5500,5500,5500,5490,3844
|
|
20231204,094300,936797790,5510,5500,5510,5500,466
|
|
20231204,094200,934234750,5500,5500,5500,5500,1750
|
|
20231204,094100,924609750,5510,5510,5520,5510,166
|
|
20231204,094000,923695080,5500,5520,5530,5500,7812
|
|
20231204,093900,880529280,5520,5520,5530,5510,755
|
|
20231204,093800,876360970,5530,5530,5530,5510,1549
|
|
20231204,093700,867817460,5530,5510,5530,5510,2816
|
|
20231204,093600,852295720,5500,5490,5500,5480,5955
|
|
20231204,093500,819561410,5490,5480,5490,5480,1972
|
|
20231204,093400,808736350,5480,5490,5490,5480,4663
|
|
20231204,093300,783180610,5500,5500,5500,5500,1217
|
|
20231204,093200,776487110,5490,5490,5490,5490,5
|
|
20231204,093100,776459660,5490,5480,5500,5480,4353
|
|
20231204,093000,752561340,5480,5480,5480,5470,4038
|
|
20231204,092900,730433110,5480,5480,5480,5480,157
|
|
20231204,092800,729572750,5480,5500,5510,5480,3801
|
|
20231204,092700,708693480,5500,5500,5510,5490,2905
|
|
20231204,092600,692716240,5510,5500,5510,5500,2606
|
|
20231204,092500,678383230,5490,5460,5490,5460,933
|
|
20231204,092400,673274470,5480,5470,5480,5460,998
|
|
20231204,092300,667811660,5470,5480,5480,5470,408
|
|
20231204,092200,665579040,5480,5470,5480,5470,1231
|
|
20231204,092100,658835580,5460,5460,5470,5450,2347
|
|
20231204,092000,646010020,5450,5460,5460,5450,4044
|
|
20231204,091900,623931240,5470,5470,5470,5470,60
|
|
20231204,091800,623603040,5470,5460,5470,5460,3183
|
|
20231204,091700,606197220,5450,5460,5460,5450,4218
|
|
20231204,091600,583172100,5460,5450,5460,5450,3988
|
|
20231204,091500,561409900,5450,5440,5450,5430,1190
|
|
20231204,091400,554929500,5440,5440,5440,5440,200
|
|
20231204,091300,553841500,5440,5460,5460,5440,6806
|
|
20231204,091200,516749300,5450,5430,5450,5430,6462
|
|
20231204,091100,481532420,5440,5420,5440,5420,1085
|
|
20231204,091000,475633370,5410,5420,5430,5410,1091
|
|
20231204,090900,469721850,5420,5420,5420,5410,804
|
|
20231204,090800,465365190,5420,5430,5430,5400,8665
|
|
20231204,090700,418496140,5420,5450,5450,5410,10877
|
|
20231204,090600,359494210,5450,5450,5460,5450,893
|
|
20231204,090500,354626360,5450,5450,5460,5440,2940
|
|
20231204,090400,338616320,5440,5470,5480,5420,5579
|
|
20231204,090300,308336050,5430,5430,5470,5420,8813
|
|
20231204,090200,260463680,5430,5430,5430,5410,5127
|
|
20231204,090100,232650780,5430,5500,5520,5430,21743
|
|
20231204,090000,113848680,5490,5480,5500,5460,20458
|