574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,183000,1520579050,5210,5210,5210,5210,0
|
|
20231215,182900,1520579050,5210,5210,5210,5210,0
|
|
20231215,182800,1520579050,5210,5210,5210,5210,0
|
|
20231215,182700,1520579050,5210,5210,5210,5210,0
|
|
20231215,182600,1520579050,5210,5210,5210,5210,0
|
|
20231215,182500,1520579050,5210,5210,5210,5210,0
|
|
20231215,182400,1520579050,5210,5210,5210,5210,0
|
|
20231215,182300,1520579050,5210,5210,5210,5210,0
|
|
20231215,182200,1520579050,5210,5210,5210,5210,0
|
|
20231215,182100,1520579050,5210,5210,5210,5210,0
|
|
20231215,182000,1520579050,5210,5210,5210,5210,0
|
|
20231215,181900,1520579050,5210,5210,5210,5210,0
|
|
20231215,181800,1520579050,5210,5210,5210,5210,0
|
|
20231215,181700,1520579050,5210,5210,5210,5210,0
|
|
20231215,181600,1520579050,5210,5210,5210,5210,0
|
|
20231215,181500,1520579050,5210,5210,5210,5210,0
|
|
20231215,181400,1520579050,5210,5210,5210,5210,0
|
|
20231215,181300,1520579050,5210,5210,5210,5210,0
|
|
20231215,181200,1520579050,5210,5210,5210,5210,0
|
|
20231215,181100,1520579050,5210,5210,5210,5210,0
|
|
20231215,181000,1520579050,5210,5210,5210,5210,0
|
|
20231215,180900,1520579050,5210,5210,5210,5210,0
|
|
20231215,180800,1520579050,5210,5210,5210,5210,0
|
|
20231215,180700,1520579050,5210,5210,5210,5210,0
|
|
20231215,180600,1520579050,5210,5210,5210,5210,0
|
|
20231215,180500,1520579050,5210,5210,5210,5210,0
|
|
20231215,180400,1520579050,5210,5210,5210,5210,0
|
|
20231215,180300,1520579050,5210,5210,5210,5210,0
|
|
20231215,180200,1520579050,5210,5210,5210,5210,0
|
|
20231215,180100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,180000,1520579050,5210,5210,5210,5210,0
|
|
20231215,175900,1520579050,5210,5210,5210,5210,0
|
|
20231215,175800,1520579050,5210,5210,5210,5210,0
|
|
20231215,175700,1520579050,5210,5210,5210,5210,0
|
|
20231215,175600,1520579050,5210,5210,5210,5210,0
|
|
20231215,175500,1520579050,5210,5210,5210,5210,0
|
|
20231215,175400,1520579050,5210,5210,5210,5210,0
|
|
20231215,175300,1520579050,5210,5210,5210,5210,0
|
|
20231215,175200,1520579050,5210,5210,5210,5210,0
|
|
20231215,175100,1520579050,5210,5210,5210,5210,0
|
|
20231215,175000,1520579050,5210,5210,5210,5210,0
|
|
20231215,174900,1520579050,5210,5210,5210,5210,0
|
|
20231215,174800,1520579050,5210,5210,5210,5210,0
|
|
20231215,174700,1520579050,5210,5210,5210,5210,0
|
|
20231215,174600,1520579050,5210,5210,5210,5210,0
|
|
20231215,174500,1520579050,5210,5210,5210,5210,0
|
|
20231215,174400,1520579050,5210,5210,5210,5210,0
|
|
20231215,174300,1520579050,5210,5210,5210,5210,0
|
|
20231215,174200,1520579050,5210,5210,5210,5210,0
|
|
20231215,174100,1520579050,5210,5210,5210,5210,0
|
|
20231215,174000,1520579050,5210,5210,5210,5210,0
|
|
20231215,173900,1520579050,5210,5210,5210,5210,0
|
|
20231215,173800,1520579050,5210,5210,5210,5210,0
|
|
20231215,173700,1520579050,5210,5210,5210,5210,0
|
|
20231215,173600,1520579050,5210,5210,5210,5210,0
|
|
20231215,173500,1520579050,5210,5210,5210,5210,0
|
|
20231215,173400,1520579050,5210,5210,5210,5210,0
|
|
20231215,173300,1520579050,5210,5210,5210,5210,0
|
|
20231215,173200,1520579050,5210,5210,5210,5210,0
|
|
20231215,173100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,173000,1520579050,5210,5210,5210,5210,0
|
|
20231215,172900,1520579050,5210,5210,5210,5210,0
|
|
20231215,172800,1520579050,5210,5210,5210,5210,0
|
|
20231215,172700,1520579050,5210,5210,5210,5210,0
|
|
20231215,172600,1520579050,5210,5210,5210,5210,0
|
|
20231215,172500,1520579050,5210,5210,5210,5210,0
|
|
20231215,172400,1520579050,5210,5210,5210,5210,0
|
|
20231215,172300,1520579050,5210,5210,5210,5210,0
|
|
20231215,172200,1520579050,5210,5210,5210,5210,0
|
|
20231215,172100,1520579050,5210,5210,5210,5210,0
|
|
20231215,172000,1520579050,5210,5210,5210,5210,0
|
|
20231215,171900,1520579050,5210,5210,5210,5210,0
|
|
20231215,171800,1520579050,5210,5210,5210,5210,0
|
|
20231215,171700,1520579050,5210,5210,5210,5210,0
|
|
20231215,171600,1520579050,5210,5210,5210,5210,0
|
|
20231215,171500,1520579050,5210,5210,5210,5210,0
|
|
20231215,171400,1520579050,5210,5210,5210,5210,0
|
|
20231215,171300,1520579050,5210,5210,5210,5210,0
|
|
20231215,171200,1520579050,5210,5210,5210,5210,0
|
|
20231215,171100,1520579050,5210,5210,5210,5210,0
|
|
20231215,171000,1520579050,5210,5210,5210,5210,0
|
|
20231215,170900,1520579050,5210,5210,5210,5210,0
|
|
20231215,170800,1520579050,5210,5210,5210,5210,0
|
|
20231215,170700,1520579050,5210,5210,5210,5210,0
|
|
20231215,170600,1520579050,5210,5210,5210,5210,0
|
|
20231215,170500,1520579050,5210,5210,5210,5210,0
|
|
20231215,170400,1520579050,5210,5210,5210,5210,0
|
|
20231215,170300,1520579050,5210,5210,5210,5210,0
|
|
20231215,170200,1520579050,5210,5210,5210,5210,0
|
|
20231215,170100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,170000,1520579050,5210,5210,5210,5210,0
|
|
20231215,165900,1520579050,5210,5210,5210,5210,0
|
|
20231215,165800,1520579050,5210,5210,5210,5210,0
|
|
20231215,165700,1520579050,5210,5210,5210,5210,0
|
|
20231215,165600,1520579050,5210,5210,5210,5210,0
|
|
20231215,165500,1520579050,5210,5210,5210,5210,0
|
|
20231215,165400,1520579050,5210,5210,5210,5210,0
|
|
20231215,165300,1520579050,5210,5210,5210,5210,0
|
|
20231215,165200,1520579050,5210,5210,5210,5210,0
|
|
20231215,165100,1520579050,5210,5210,5210,5210,0
|
|
20231215,165000,1520579050,5210,5210,5210,5210,0
|
|
20231215,164900,1520579050,5210,5210,5210,5210,0
|
|
20231215,164800,1520579050,5210,5210,5210,5210,0
|
|
20231215,164700,1520579050,5210,5210,5210,5210,0
|
|
20231215,164600,1520579050,5210,5210,5210,5210,0
|
|
20231215,164500,1520579050,5210,5210,5210,5210,0
|
|
20231215,164400,1520579050,5210,5210,5210,5210,0
|
|
20231215,164300,1520579050,5210,5210,5210,5210,0
|
|
20231215,164200,1520579050,5210,5210,5210,5210,0
|
|
20231215,164100,1520579050,5210,5210,5210,5210,0
|
|
20231215,164000,1520579050,5210,5210,5210,5210,0
|
|
20231215,163900,1520579050,5210,5210,5210,5210,0
|
|
20231215,163800,1520579050,5210,5210,5210,5210,0
|
|
20231215,163700,1520579050,5210,5210,5210,5210,0
|
|
20231215,163600,1520579050,5210,5210,5210,5210,0
|
|
20231215,163500,1520579050,5210,5210,5210,5210,0
|
|
20231215,163400,1520579050,5210,5210,5210,5210,0
|
|
20231215,163300,1520579050,5210,5210,5210,5210,0
|
|
20231215,163200,1520579050,5210,5210,5210,5210,0
|
|
20231215,163100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,163000,1520579050,5210,5210,5210,5210,0
|
|
20231215,162900,1520579050,5210,5210,5210,5210,0
|
|
20231215,162800,1520579050,5210,5210,5210,5210,0
|
|
20231215,162700,1520579050,5210,5210,5210,5210,0
|
|
20231215,162600,1520579050,5210,5210,5210,5210,0
|
|
20231215,162500,1520579050,5210,5210,5210,5210,0
|
|
20231215,162400,1520579050,5210,5210,5210,5210,0
|
|
20231215,162300,1520579050,5210,5210,5210,5210,0
|
|
20231215,162200,1520579050,5210,5210,5210,5210,0
|
|
20231215,162100,1520579050,5210,5210,5210,5210,0
|
|
20231215,162000,1520579050,5210,5210,5210,5210,0
|
|
20231215,161900,1520579050,5210,5210,5210,5210,0
|
|
20231215,161800,1520579050,5210,5210,5210,5210,0
|
|
20231215,161700,1520579050,5210,5210,5210,5210,0
|
|
20231215,161600,1520579050,5210,5210,5210,5210,0
|
|
20231215,161500,1520579050,5210,5210,5210,5210,0
|
|
20231215,161400,1520579050,5210,5210,5210,5210,0
|
|
20231215,161300,1520579050,5210,5210,5210,5210,0
|
|
20231215,161200,1520579050,5210,5210,5210,5210,0
|
|
20231215,161100,1520579050,5210,5210,5210,5210,0
|
|
20231215,161000,1520579050,5210,5210,5210,5210,0
|
|
20231215,160900,1520579050,5210,5210,5210,5210,0
|
|
20231215,160800,1520579050,5210,5210,5210,5210,0
|
|
20231215,160700,1520579050,5210,5210,5210,5210,0
|
|
20231215,160600,1520579050,5210,5210,5210,5210,0
|
|
20231215,160500,1520579050,5210,5210,5210,5210,0
|
|
20231215,160400,1520579050,5210,5210,5210,5210,0
|
|
20231215,160300,1520579050,5210,5210,5210,5210,0
|
|
20231215,160200,1520579050,5210,5210,5210,5210,0
|
|
20231215,160100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,160000,1520579050,5210,5210,5210,5210,0
|
|
20231215,155900,1520579050,5210,5210,5210,5210,0
|
|
20231215,155800,1520579050,5210,5210,5210,5210,0
|
|
20231215,155700,1520579050,5210,5210,5210,5210,0
|
|
20231215,155600,1520579050,5210,5210,5210,5210,0
|
|
20231215,155500,1520579050,5210,5210,5210,5210,0
|
|
20231215,155400,1520579050,5210,5210,5210,5210,0
|
|
20231215,155300,1520579050,5210,5210,5210,5210,0
|
|
20231215,155200,1520579050,5210,5210,5210,5210,0
|
|
20231215,155100,1520579050,5210,5210,5210,5210,0
|
|
20231215,155000,1520579050,5210,5210,5210,5210,0
|
|
20231215,154900,1520579050,5210,5210,5210,5210,0
|
|
20231215,154800,1520579050,5210,5210,5210,5210,0
|
|
20231215,154700,1520579050,5210,5210,5210,5210,0
|
|
20231215,154600,1520579050,5210,5210,5210,5210,0
|
|
20231215,154500,1520579050,5210,5210,5210,5210,0
|
|
20231215,154400,1520579050,5210,5210,5210,5210,0
|
|
20231215,154300,1520579050,5210,5210,5210,5210,0
|
|
20231215,154200,1520579050,5210,5210,5210,5210,0
|
|
20231215,154100,1520579050,5210,5210,5210,5210,0
|
|
20231215,154000,1520579050,5210,5210,5210,5210,0
|
|
20231215,153900,1520579050,5210,5210,5210,5210,0
|
|
20231215,153800,1520579050,5210,5210,5210,5210,0
|
|
20231215,153700,1520579050,5210,5210,5210,5210,0
|
|
20231215,153600,1520579050,5210,5210,5210,5210,0
|
|
20231215,153500,1520579050,5210,5210,5210,5210,0
|
|
20231215,153400,1520579050,5210,5210,5210,5210,0
|
|
20231215,153300,1520579050,5210,5210,5210,5210,0
|
|
20231215,153200,1520579050,5210,5210,5210,5210,0
|
|
20231215,153100,1520579050,5210,5210,5210,5210,3373
|
|
20231215,153000,1520579050,5210,5210,5210,5210,3373
|
|
20231215,152900,1503005720,5190,5190,5190,5190,0
|
|
20231215,152800,1503005720,5190,5190,5190,5190,0
|
|
20231215,152700,1503005720,5190,5190,5190,5190,0
|
|
20231215,152600,1503005720,5190,5190,5190,5190,0
|
|
20231215,152500,1503005720,5190,5190,5190,5190,0
|
|
20231215,152400,1503005720,5190,5190,5190,5190,0
|
|
20231215,152300,1503005720,5190,5190,5190,5190,0
|
|
20231215,152200,1503005720,5190,5190,5190,5190,0
|
|
20231215,152100,1503005720,5190,5190,5190,5190,0
|
|
20231215,152000,1503005720,5190,5190,5190,5190,0
|
|
20231215,151900,1503005720,5190,5190,5200,5180,932
|
|
20231215,151800,1498172860,5210,5200,5210,5190,414
|
|
20231215,151700,1496018010,5210,5180,5220,5180,1925
|
|
20231215,151600,1485997350,5190,5180,5190,5180,284
|
|
20231215,151500,1484525590,5180,5180,5180,5180,774
|
|
20231215,151400,1480516270,5190,5190,5190,5190,11
|
|
20231215,151300,1480459180,5180,5180,5180,5180,0
|
|
20231215,151200,1480459180,5180,5200,5200,5180,1131
|
|
20231215,151100,1474580530,5200,5220,5220,5200,11
|
|
20231215,151000,1474523150,5210,5200,5220,5200,531
|
|
20231215,150900,1471756670,5200,5190,5200,5190,2152
|
|
20231215,150800,1460586280,5180,5170,5180,5170,394
|
|
20231215,150700,1458545370,5180,5180,5180,5170,34
|
|
20231215,150600,1458369280,5180,5180,5180,5180,1
|
|
20231215,150500,1458364100,5180,5180,5180,5180,49
|
|
20231215,150400,1458110280,5180,5180,5180,5180,0
|
|
20231215,150300,1458110280,5180,5180,5180,5170,186
|
|
20231215,150200,1457146990,5180,5180,5180,5180,195
|
|
20231215,150100,1456136890,5180,5180,5180,5180,0
|
|
20231215,150000,1456136890,5180,5180,5180,5180,509
|
|
20231215,145900,1453500270,5180,5180,5180,5180,241
|
|
20231215,145800,1452251890,5180,5180,5190,5180,1017
|
|
20231215,145700,1446983250,5180,5180,5180,5180,634
|
|
20231215,145600,1443699130,5180,5170,5180,5170,426
|
|
20231215,145500,1441492510,5180,5180,5180,5180,33
|
|
20231215,145400,1441321570,5170,5170,5180,5170,1191
|
|
20231215,145300,1435163930,5180,5170,5180,5170,26
|
|
20231215,145200,1435029260,5180,5180,5180,5170,490
|
|
20231215,145100,1432494640,5180,5180,5180,5180,32
|
|
20231215,145000,1432328880,5170,5170,5170,5170,6
|
|
20231215,144900,1432297860,5180,5180,5180,5180,9
|
|
20231215,144800,1432251240,5180,5180,5180,5180,0
|
|
20231215,144700,1432251240,5180,5180,5180,5180,43
|
|
20231215,144600,1432028500,5170,5170,5170,5170,0
|
|
20231215,144500,1432028500,5170,5170,5170,5170,200
|
|
20231215,144400,1430994500,5180,5180,5180,5180,0
|
|
20231215,144300,1430994500,5180,5170,5180,5170,151
|
|
20231215,144200,1430213520,5170,5170,5170,5170,26
|
|
20231215,144100,1430079100,5170,5160,5170,5160,53
|
|
20231215,144000,1429805510,5160,5170,5180,5160,77
|
|
20231215,143900,1429407740,5170,5180,5180,5170,392
|
|
20231215,143800,1427379280,5190,5190,5190,5190,10
|
|
20231215,143700,1427327380,5190,5190,5190,5180,157
|
|
20231215,143600,1426513770,5190,5190,5190,5190,25
|
|
20231215,143500,1426384020,5190,5190,5190,5190,1
|
|
20231215,143400,1426378830,5180,5180,5180,5180,69
|
|
20231215,143300,1426021410,5170,5170,5170,5170,100
|
|
20231215,143200,1425504410,5190,5180,5190,5180,198
|
|
20231215,143100,1424478760,5180,5170,5180,5170,27
|
|
20231215,143000,1424338910,5180,5180,5180,5180,12
|
|
20231215,142900,1424276750,5180,5180,5180,5180,10
|
|
20231215,142800,1424224950,5160,5160,5160,5160,250
|
|
20231215,142700,1422934950,5160,5170,5170,5160,696
|
|
20231215,142600,1419338570,5150,5160,5180,5150,4955
|
|
20231215,142500,1393784320,5170,5160,5180,5160,1212
|
|
20231215,142400,1387520170,5170,5170,5170,5170,2741
|
|
20231215,142300,1373349200,5170,5180,5180,5170,325
|
|
20231215,142200,1371665760,5190,5190,5190,5190,0
|
|
20231215,142100,1371665760,5190,5190,5190,5180,82
|
|
20231215,142000,1371240400,5190,5190,5190,5190,0
|
|
20231215,141900,1371240400,5190,5190,5190,5190,10
|
|
20231215,141800,1371188500,5190,5180,5190,5180,2010
|
|
20231215,141700,1360765570,5180,5180,5180,5170,1088
|
|
20231215,141600,1355139730,5190,5190,5190,5190,25
|
|
20231215,141500,1355009980,5190,5170,5190,5170,6
|
|
20231215,141400,1354978940,5190,5180,5190,5180,329
|
|
20231215,141300,1353273710,5190,5190,5190,5190,50
|
|
20231215,141200,1353014210,5190,5190,5190,5190,500
|
|
20231215,141100,1350419210,5190,5190,5190,5190,1
|
|
20231215,141000,1350414020,5180,5190,5190,5170,152
|
|
20231215,140900,1349627390,5180,5180,5190,5180,541
|
|
20231215,140800,1346825000,5180,5180,5180,5180,543
|
|
20231215,140700,1344012260,5180,5180,5180,5180,11
|
|
20231215,140600,1343955280,5180,5190,5190,5180,20
|
|
20231215,140500,1343851670,5170,5180,5180,5170,764
|
|
20231215,140400,1339896460,5190,5190,5190,5190,0
|
|
20231215,140300,1339896460,5190,5180,5190,5170,129
|
|
20231215,140200,1339227250,5190,5180,5190,5180,550
|
|
20231215,140100,1336378150,5190,5190,5190,5190,7
|
|
20231215,140000,1336341820,5190,5190,5190,5180,527
|
|
20231215,135900,1333611700,5190,5190,5190,5190,31
|
|
20231215,135800,1333450810,5190,5190,5190,5190,1
|
|
20231215,135700,1333445620,5180,5180,5180,5170,347
|
|
20231215,135600,1331650870,5190,5190,5190,5190,1
|
|
20231215,135500,1331645680,5190,5170,5190,5170,213
|
|
20231215,135400,1330544210,5180,5180,5190,5170,2985
|
|
20231215,135300,1315081860,5190,5190,5190,5190,0
|
|
20231215,135200,1315081860,5190,5190,5190,5190,96
|
|
20231215,135100,1314583620,5200,5190,5200,5190,1150
|
|
20231215,135000,1308615020,5190,5190,5190,5190,9
|
|
20231215,134900,1308568310,5190,5190,5190,5190,225
|
|
20231215,134800,1307400560,5190,5190,5190,5190,29
|
|
20231215,134700,1307250050,5190,5180,5190,5180,186
|
|
20231215,134600,1306284760,5190,5190,5190,5190,21
|
|
20231215,134500,1306175770,5190,5190,5190,5190,0
|
|
20231215,134400,1306175770,5190,5190,5190,5190,109
|
|
20231215,134300,1305610060,5190,5190,5190,5190,9
|
|
20231215,134200,1305563350,5190,5190,5190,5190,310
|
|
20231215,134100,1303954450,5200,5200,5200,5190,19
|
|
20231215,134000,1303855780,5190,5190,5200,5190,77
|
|
20231215,133900,1303456140,5190,5200,5200,5190,137
|
|
20231215,133800,1302744860,5190,5190,5190,5190,1428
|
|
20231215,133700,1295333540,5200,5200,5200,5190,115
|
|
20231215,133600,1294736340,5200,5200,5200,5200,0
|
|
20231215,133500,1294736340,5200,5200,5200,5200,7
|
|
20231215,133400,1294699940,5200,5200,5200,5200,1000
|
|
20231215,133300,1289499940,5200,5200,5200,5200,54
|
|
20231215,133200,1289219140,5200,5200,5200,5200,513
|
|
20231215,133100,1286551540,5200,5190,5200,5190,487
|
|
20231215,133000,1284023980,5190,5180,5190,5180,71
|
|
20231215,132900,1283655890,5190,5190,5190,5190,33
|
|
20231215,132800,1283484620,5190,5190,5190,5190,78
|
|
20231215,132700,1283079800,5190,5190,5190,5190,0
|
|
20231215,132600,1283079800,5190,5190,5190,5190,31
|
|
20231215,132500,1282918910,5180,5180,5180,5180,36
|
|
20231215,132400,1282732430,5190,5190,5190,5190,10
|
|
20231215,132300,1282680530,5180,5190,5190,5180,126
|
|
20231215,132200,1282026600,5190,5180,5190,5180,33
|
|
20231215,132100,1281855350,5190,5190,5190,5190,8
|
|
20231215,132000,1281813830,5180,5180,5180,5180,599
|
|
20231215,131900,1278711010,5190,5190,5190,5190,8
|
|
20231215,131800,1278669490,5190,5190,5190,5190,291
|
|
20231215,131700,1277159200,5200,5190,5200,5190,1499
|
|
20231215,131600,1269379000,5190,5190,5190,5190,628
|
|
20231215,131500,1266119680,5200,5200,5200,5200,32
|
|
20231215,131400,1265953280,5200,5200,5200,5200,0
|
|
20231215,131300,1265953280,5200,5200,5200,5200,11
|
|
20231215,131200,1265896080,5190,5190,5200,5190,46
|
|
20231215,131100,1265657090,5190,5190,5190,5190,24
|
|
20231215,131000,1265532530,5190,5190,5190,5190,42
|
|
20231215,130900,1265314550,5190,5180,5190,5180,154
|
|
20231215,130800,1264515350,5190,5190,5190,5190,17
|
|
20231215,130700,1264427120,5190,5190,5190,5180,223
|
|
20231215,130600,1263269850,5190,5190,5190,5190,9
|
|
20231215,130500,1263223140,5190,5190,5190,5190,0
|
|
20231215,130400,1263223140,5190,5190,5190,5190,1582
|
|
20231215,130300,1255012560,5200,5200,5200,5200,13
|
|
20231215,130200,1254944960,5190,5190,5190,5190,25
|
|
20231215,130100,1254815210,5200,5200,5200,5200,25
|
|
20231215,130000,1254685210,5190,5190,5190,5190,678
|
|
20231215,125900,1251166390,5200,5200,5200,5200,0
|
|
20231215,125800,1251166390,5200,5190,5200,5190,107
|
|
20231215,125700,1250610960,5190,5190,5190,5190,21
|
|
20231215,125600,1250501970,5190,5190,5190,5190,42
|
|
20231215,125500,1250283990,5190,5190,5190,5190,11
|
|
20231215,125400,1250226900,5190,5190,5190,5190,1
|
|
20231215,125300,1250221710,5190,5190,5200,5190,202
|
|
20231215,125200,1249173240,5200,5200,5200,5200,109
|
|
20231215,125100,1248606440,5200,5200,5200,5200,36
|
|
20231215,125000,1248419240,5200,5190,5200,5190,23
|
|
20231215,124900,1248299680,5200,5200,5200,5200,37
|
|
20231215,124800,1248107280,5200,5200,5200,5200,0
|
|
20231215,124700,1248107280,5200,5190,5200,5190,122
|
|
20231215,124600,1247474030,5190,5200,5200,5190,153
|
|
20231215,124500,1246679630,5200,5200,5200,5200,19
|
|
20231215,124400,1246580830,5190,5190,5190,5190,138
|
|
20231215,124300,1245864610,5190,5190,5190,5190,0
|
|
20231215,124200,1245864610,5190,5190,5190,5190,8
|
|
20231215,124100,1245823090,5190,5190,5200,5190,202
|
|
20231215,124000,1244774540,5200,5190,5200,5190,726
|
|
20231215,123900,1241006270,5190,5190,5190,5190,5
|
|
20231215,123800,1240980320,5190,5190,5190,5190,32
|
|
20231215,123700,1240814240,5190,5190,5190,5190,0
|
|
20231215,123600,1240814240,5190,5190,5190,5190,155
|
|
20231215,123500,1240009790,5200,5190,5200,5190,94
|
|
20231215,123400,1239521680,5190,5190,5200,5190,1093
|
|
20231215,123300,1233848880,5200,5200,5200,5200,12
|
|
20231215,123200,1233786480,5190,5190,5190,5190,0
|
|
20231215,123100,1233786480,5190,5190,5200,5190,29
|
|
20231215,123000,1233635850,5200,5200,5200,5200,45
|
|
20231215,122900,1233401850,5200,5190,5200,5190,31
|
|
20231215,122800,1233240690,5190,5190,5190,5190,37
|
|
20231215,122700,1233048660,5200,5200,5200,5200,30
|
|
20231215,122600,1232892660,5200,5200,5200,5200,70
|
|
20231215,122500,1232528660,5200,5200,5200,5200,8
|
|
20231215,122400,1232487060,5200,5200,5200,5200,33
|
|
20231215,122300,1232315460,5200,5200,5200,5200,30
|
|
20231215,122200,1232159460,5200,5200,5200,5200,9
|
|
20231215,122100,1232112660,5200,5200,5200,5200,381
|
|
20231215,122000,1230131460,5210,5200,5210,5200,62
|
|
20231215,121900,1229808940,5200,5190,5200,5190,5174
|
|
20231215,121800,1202905660,5190,5190,5190,5190,130
|
|
20231215,121700,1202230960,5180,5180,5180,5180,120
|
|
20231215,121600,1201609360,5190,5190,5190,5190,9
|
|
20231215,121500,1201562650,5190,5190,5190,5190,23
|
|
20231215,121400,1201443280,5190,5190,5190,5190,53
|
|
20231215,121300,1201168210,5190,5190,5190,5190,14
|
|
20231215,121200,1201095550,5190,5190,5190,5190,147
|
|
20231215,121100,1200332620,5190,5200,5200,5190,161
|
|
20231215,121000,1199496940,5190,5190,5190,5190,888
|
|
20231215,120900,1194888220,5200,5200,5200,5200,57
|
|
20231215,120800,1194591820,5200,5190,5200,5190,24
|
|
20231215,120700,1194467080,5200,5200,5200,5200,11
|
|
20231215,120600,1194409880,5190,5190,5190,5190,73
|
|
20231215,120500,1194031010,5200,5200,5200,5190,850
|
|
20231215,120400,1189619180,5200,5200,5200,5200,19
|
|
20231215,120300,1189520380,5200,5200,5200,5200,36
|
|
20231215,120200,1189333180,5200,5200,5200,5200,0
|
|
20231215,120100,1189333180,5200,5190,5200,5190,34
|
|
20231215,120000,1189156450,5200,5200,5200,5200,13
|
|
20231215,115900,1189088850,5200,5200,5200,5200,0
|
|
20231215,115800,1189088850,5200,5200,5200,5200,37
|
|
20231215,115700,1188896450,5200,5200,5200,5200,18
|
|
20231215,115600,1188802850,5200,5200,5200,5200,11
|
|
20231215,115500,1188745650,5200,5200,5200,5200,0
|
|
20231215,115400,1188745650,5200,5200,5200,5200,157
|
|
20231215,115300,1187929250,5210,5210,5210,5200,151
|
|
20231215,115200,1187143580,5200,5200,5200,5200,1464
|
|
20231215,115100,1179530780,5200,5200,5200,5200,0
|
|
20231215,115000,1179530780,5200,5200,5200,5200,25
|
|
20231215,114900,1179400780,5200,5200,5200,5200,112
|
|
20231215,114800,1178818380,5190,5190,5200,5190,119
|
|
20231215,114700,1178200630,5200,5200,5200,5200,310
|
|
20231215,114600,1176588630,5200,5200,5200,5200,352
|
|
20231215,114500,1174758230,5180,5180,5180,5180,89
|
|
20231215,114400,1174297210,5180,5180,5180,5180,152
|
|
20231215,114300,1173509850,5180,5180,5190,5180,1155
|
|
20231215,114200,1167525800,5190,5190,5190,5190,44
|
|
20231215,114100,1167297440,5190,5200,5200,5180,4934
|
|
20231215,114000,1141677350,5200,5210,5210,5200,567
|
|
20231215,113900,1138723780,5220,5210,5220,5210,441
|
|
20231215,113800,1136426060,5220,5220,5230,5220,241
|
|
20231215,113700,1135167940,5210,5220,5220,5210,427
|
|
20231215,113600,1132939010,5210,5210,5220,5210,523
|
|
20231215,113500,1130214090,5210,5220,5220,5210,154
|
|
20231215,113400,1129411080,5210,5220,5220,5210,96
|
|
20231215,113300,1128910820,5230,5220,5230,5210,689
|
|
20231215,113200,1125319880,5210,5220,5220,5210,99
|
|
20231215,113100,1124803970,5220,5210,5220,5210,345
|
|
20231215,113000,1123005080,5220,5210,5220,5210,659
|
|
20231215,112900,1119571600,5220,5230,5230,5220,320
|
|
20231215,112800,1117900500,5230,5220,5230,5220,62
|
|
20231215,112700,1117576740,5220,5230,5230,5220,1136
|
|
20231215,112600,1111646690,5220,5230,5230,5220,123
|
|
20231215,112500,1111004270,5220,5230,5230,5220,66
|
|
20231215,112400,1110659600,5230,5230,5230,5230,450
|
|
20231215,112300,1108306100,5230,5230,5230,5220,199
|
|
20231215,112200,1107266200,5230,5220,5230,5220,269
|
|
20231215,112100,1105861990,5220,5220,5220,5220,1515
|
|
20231215,112000,1097953690,5220,5230,5230,5220,112
|
|
20231215,111900,1097368820,5220,5220,5230,5210,3195
|
|
20231215,111800,1080692170,5230,5220,5230,5220,69
|
|
20231215,111700,1080331930,5230,5220,5230,5220,98
|
|
20231215,111600,1079820260,5230,5230,5240,5230,562
|
|
20231215,111500,1076880800,5220,5230,5230,5220,785
|
|
20231215,111400,1072778070,5230,5240,5240,5230,480
|
|
20231215,111300,1070265540,5230,5240,5240,5230,76
|
|
20231215,111200,1069867800,5230,5220,5230,5220,638
|
|
20231215,111100,1066531570,5230,5240,5240,5230,106
|
|
20231215,111000,1065977000,5240,5230,5240,5230,599
|
|
20231215,110900,1062843970,5240,5240,5240,5240,638
|
|
20231215,110800,1059500850,5250,5250,5250,5240,102
|
|
20231215,110700,1058966220,5240,5240,5250,5240,258
|
|
20231215,110600,1057614100,5250,5250,5250,5250,269
|
|
20231215,110500,1056201850,5250,5250,5260,5250,57
|
|
20231215,110400,1055902150,5240,5260,5270,5240,1049
|
|
20231215,110300,1050388900,5260,5260,5260,5250,153
|
|
20231215,110200,1049584760,5270,5260,5270,5260,146
|
|
20231215,110100,1048816300,5270,5260,5270,5260,91
|
|
20231215,110000,1048337330,5270,5270,5280,5270,748
|
|
20231215,105900,1044395110,5270,5300,5300,5270,1311
|
|
20231215,105800,1037467140,5290,5260,5290,5260,3208
|
|
20231215,105700,1020540060,5250,5230,5250,5230,1035
|
|
20231215,105600,1015115940,5250,5240,5250,5240,102
|
|
20231215,105500,1014581440,5240,5230,5240,5230,76
|
|
20231215,105400,1014183800,5240,5230,5240,5230,476
|
|
20231215,105300,1011693840,5240,5230,5240,5230,181
|
|
20231215,105200,1010746770,5230,5240,5240,5230,288
|
|
20231215,105100,1009238150,5230,5240,5240,5230,222
|
|
20231215,105000,1008075000,5250,5240,5250,5240,335
|
|
20231215,104900,1006317220,5240,5230,5240,5230,103
|
|
20231215,104800,1005777870,5240,5240,5240,5230,402
|
|
20231215,104700,1003671520,5250,5250,5250,5240,1121
|
|
20231215,104600,997796270,5250,5250,5250,5250,28
|
|
20231215,104500,997649270,5260,5260,5260,5250,1156
|
|
20231215,104400,991568840,5250,5240,5250,5240,319
|
|
20231215,104300,989896210,5240,5230,5240,5230,160
|
|
20231215,104200,989059100,5230,5240,5240,5230,475
|
|
20231215,104100,986571740,5240,5230,5240,5230,228
|
|
20231215,104000,985377090,5230,5240,5240,5230,451
|
|
20231215,103900,983014360,5240,5230,5240,5230,233
|
|
20231215,103800,981794450,5240,5230,5240,5230,26
|
|
20231215,103700,981658220,5220,5220,5230,5220,2205
|
|
20231215,103600,970148030,5230,5220,5230,5210,1197
|
|
20231215,103500,963890910,5230,5220,5230,5220,585
|
|
20231215,103400,960834740,5220,5220,5220,5220,101
|
|
20231215,103300,960307520,5230,5240,5240,5220,2350
|
|
20231215,103200,947997560,5250,5250,5260,5250,438
|
|
20231215,103100,945698050,5250,5250,5250,5250,72
|
|
20231215,103000,945320050,5250,5250,5250,5250,851
|
|
20231215,102900,940852300,5250,5260,5260,5250,61
|
|
20231215,102800,940531940,5260,5270,5270,5250,296
|
|
20231215,102700,938975520,5270,5260,5270,5260,39
|
|
20231215,102600,938770340,5260,5280,5280,5260,231
|
|
20231215,102500,937551940,5280,5270,5280,5270,495
|
|
20231215,102400,934942780,5270,5260,5270,5260,32
|
|
20231215,102300,934774370,5260,5270,5280,5260,472
|
|
20231215,102200,932287090,5270,5270,5270,5270,50
|
|
20231215,102100,932023590,5270,5250,5270,5250,1060
|
|
20231215,102000,926447950,5250,5270,5270,5250,243
|
|
20231215,101900,925170260,5260,5270,5270,5260,601
|
|
20231215,101800,922004290,5270,5260,5270,5260,14
|
|
20231215,101700,921930640,5260,5260,5270,5260,252
|
|
20231215,101600,920603360,5250,5260,5260,5250,390
|
|
20231215,101500,918552470,5260,5250,5260,5250,82
|
|
20231215,101400,918121560,5250,5240,5250,5230,2346
|
|
20231215,101300,905836780,5240,5240,5240,5230,80
|
|
20231215,101200,905418090,5240,5230,5240,5230,99
|
|
20231215,101100,904900070,5230,5240,5240,5230,1260
|
|
20231215,101000,898298270,5230,5230,5240,5200,4316
|
|
20231215,100900,875779630,5230,5250,5250,5220,4639
|
|
20231215,100800,851495090,5250,5270,5270,5250,903
|
|
20231215,100700,846749830,5270,5280,5280,5270,357
|
|
20231215,100600,844867570,5280,5270,5280,5260,1436
|
|
20231215,100500,837303590,5270,5280,5280,5260,595
|
|
20231215,100400,834167860,5280,5260,5280,5260,2993
|
|
20231215,100300,818421360,5260,5250,5260,5250,153
|
|
20231215,100200,817617100,5250,5280,5280,5250,1039
|
|
20231215,100100,812157000,5270,5270,5270,5250,2207
|
|
20231215,100000,800565130,5260,5280,5290,5260,5748
|
|
20231215,095900,770273740,5280,5290,5300,5270,3739
|
|
20231215,095800,750528200,5290,5290,5300,5290,323
|
|
20231215,095700,748819360,5290,5300,5300,5290,373
|
|
20231215,095600,746842580,5300,5300,5310,5300,1572
|
|
20231215,095500,738499100,5300,5300,5300,5280,762
|
|
20231215,095400,734465470,5290,5310,5310,5290,174
|
|
20231215,095300,733543390,5300,5300,5310,5290,142
|
|
20231215,095200,732791690,5300,5310,5310,5300,271
|
|
20231215,095100,731353960,5320,5310,5320,5300,4106
|
|
20231215,095000,709548290,5310,5300,5320,5290,13644
|
|
20231215,094900,637186590,5290,5280,5290,5280,5361
|
|
20231215,094800,608842900,5290,5290,5290,5280,3010
|
|
20231215,094700,592921880,5280,5270,5280,5260,1401
|
|
20231215,094600,585533750,5270,5270,5280,5260,867
|
|
20231215,094500,580957330,5260,5250,5270,5250,302
|
|
20231215,094400,579367550,5250,5250,5250,5240,32
|
|
20231215,094300,579199560,5240,5260,5260,5240,566
|
|
20231215,094200,576230270,5260,5260,5270,5260,2265
|
|
20231215,094100,564313340,5260,5260,5260,5260,609
|
|
20231215,094000,561110000,5260,5280,5290,5260,1660
|
|
20231215,093900,552347740,5290,5280,5290,5280,4085
|
|
20231215,093800,530775560,5290,5270,5290,5260,6956
|
|
20231215,093700,494063920,5270,5270,5270,5260,1099
|
|
20231215,093600,488272890,5270,5270,5270,5260,1941
|
|
20231215,093500,478044500,5270,5250,5270,5250,3446
|
|
20231215,093400,459933550,5250,5240,5250,5240,920
|
|
20231215,093300,455104960,5250,5240,5250,5230,569
|
|
20231215,093200,452122210,5230,5250,5250,5220,1343
|
|
20231215,093100,445088950,5250,5250,5250,5240,845
|
|
20231215,093000,440658890,5240,5250,5250,5210,1923
|
|
20231215,092900,430606770,5240,5260,5260,5240,535
|
|
20231215,092800,427796660,5260,5250,5260,5250,461
|
|
20231215,092700,425376220,5250,5240,5250,5230,4080
|
|
20231215,092600,403998010,5240,5230,5240,5220,2168
|
|
20231215,092500,392658760,5230,5220,5230,5210,511
|
|
20231215,092400,389987440,5220,5210,5230,5200,2692
|
|
20231215,092300,375977800,5220,5240,5270,5220,4862
|
|
20231215,092200,350518050,5240,5250,5270,5240,7989
|
|
20231215,092100,308563570,5240,5250,5250,5230,4733
|
|
20231215,092000,283729170,5230,5220,5250,5220,2408
|
|
20231215,091900,271122340,5230,5220,5230,5220,1743
|
|
20231215,091800,262022110,5210,5220,5230,5210,3386
|
|
20231215,091700,244346500,5210,5210,5210,5200,2864
|
|
20231215,091600,229439540,5200,5190,5200,5190,2739
|
|
20231215,091500,215200250,5190,5190,5190,5180,160
|
|
20231215,091400,214370370,5190,5200,5200,5190,595
|
|
20231215,091300,211277510,5200,5200,5220,5200,2513
|
|
20231215,091200,198194990,5210,5190,5210,5170,3766
|
|
20231215,091100,178637510,5180,5170,5200,5170,6984
|
|
20231215,091000,142400440,5170,5180,5180,5170,669
|
|
20231215,090900,138935600,5170,5170,5180,5160,2228
|
|
20231215,090800,127403400,5180,5170,5180,5170,295
|
|
20231215,090700,125877100,5190,5170,5190,5170,4060
|
|
20231215,090600,104858270,5160,5150,5180,5150,157
|
|
20231215,090500,104046080,5160,5160,5180,5130,2999
|
|
20231215,090400,88555400,5160,5140,5170,5140,239
|
|
20231215,090300,87323610,5140,5170,5180,5130,1206
|
|
20231215,090200,81098910,5190,5110,5190,5070,8686
|
|
20231215,090100,36307900,5110,5100,5110,5100,218
|
|
20231215,090000,35194020,5100,5100,5100,5100,6883
|