602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,185800,2828924055,4525,4525,4525,4525,0
|
|
20231204,185700,2828924055,4525,4525,4525,4525,0
|
|
20231204,185600,2828924055,4525,4525,4525,4525,0
|
|
20231204,185500,2828924055,4525,4525,4525,4525,0
|
|
20231204,185400,2828924055,4525,4525,4525,4525,0
|
|
20231204,185300,2828924055,4525,4525,4525,4525,0
|
|
20231204,185200,2828924055,4525,4525,4525,4525,0
|
|
20231204,185100,2828924055,4525,4525,4525,4525,0
|
|
20231204,185000,2828924055,4525,4525,4525,4525,0
|
|
20231204,184900,2828924055,4525,4525,4525,4525,0
|
|
20231204,184800,2828924055,4525,4525,4525,4525,0
|
|
20231204,184700,2828924055,4525,4525,4525,4525,0
|
|
20231204,184600,2828924055,4525,4525,4525,4525,0
|
|
20231204,184500,2828924055,4525,4525,4525,4525,0
|
|
20231204,184400,2828924055,4525,4525,4525,4525,0
|
|
20231204,184300,2828924055,4525,4525,4525,4525,0
|
|
20231204,184200,2828924055,4525,4525,4525,4525,0
|
|
20231204,184100,2828924055,4525,4525,4525,4525,0
|
|
20231204,184000,2828924055,4525,4525,4525,4525,0
|
|
20231204,183900,2828924055,4525,4525,4525,4525,0
|
|
20231204,183800,2828924055,4525,4525,4525,4525,0
|
|
20231204,183700,2828924055,4525,4525,4525,4525,0
|
|
20231204,183600,2828924055,4525,4525,4525,4525,0
|
|
20231204,183500,2828924055,4525,4525,4525,4525,0
|
|
20231204,183400,2828924055,4525,4525,4525,4525,0
|
|
20231204,183300,2828924055,4525,4525,4525,4525,0
|
|
20231204,183200,2828924055,4525,4525,4525,4525,0
|
|
20231204,183100,2828924055,4525,4525,4525,4525,0
|
|
20231204,183000,2828924055,4525,4525,4525,4525,0
|
|
20231204,182900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,182800,2828924055,4525,4525,4525,4525,0
|
|
20231204,182700,2828924055,4525,4525,4525,4525,0
|
|
20231204,182600,2828924055,4525,4525,4525,4525,0
|
|
20231204,182500,2828924055,4525,4525,4525,4525,0
|
|
20231204,182400,2828924055,4525,4525,4525,4525,0
|
|
20231204,182300,2828924055,4525,4525,4525,4525,0
|
|
20231204,182200,2828924055,4525,4525,4525,4525,0
|
|
20231204,182100,2828924055,4525,4525,4525,4525,0
|
|
20231204,182000,2828924055,4525,4525,4525,4525,0
|
|
20231204,181900,2828924055,4525,4525,4525,4525,0
|
|
20231204,181800,2828924055,4525,4525,4525,4525,0
|
|
20231204,181700,2828924055,4525,4525,4525,4525,0
|
|
20231204,181600,2828924055,4525,4525,4525,4525,0
|
|
20231204,181500,2828924055,4525,4525,4525,4525,0
|
|
20231204,181400,2828924055,4525,4525,4525,4525,0
|
|
20231204,181300,2828924055,4525,4525,4525,4525,0
|
|
20231204,181200,2828924055,4525,4525,4525,4525,0
|
|
20231204,181100,2828924055,4525,4525,4525,4525,0
|
|
20231204,181000,2828924055,4525,4525,4525,4525,0
|
|
20231204,180900,2828924055,4525,4525,4525,4525,0
|
|
20231204,180800,2828924055,4525,4525,4525,4525,0
|
|
20231204,180700,2828924055,4525,4525,4525,4525,0
|
|
20231204,180600,2828924055,4525,4525,4525,4525,0
|
|
20231204,180500,2828924055,4525,4525,4525,4525,0
|
|
20231204,180400,2828924055,4525,4525,4525,4525,0
|
|
20231204,180300,2828924055,4525,4525,4525,4525,0
|
|
20231204,180200,2828924055,4525,4525,4525,4525,0
|
|
20231204,180100,2828924055,4525,4525,4525,4525,0
|
|
20231204,180000,2828924055,4525,4525,4525,4525,0
|
|
20231204,175900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,175800,2828924055,4525,4525,4525,4525,0
|
|
20231204,175700,2828924055,4525,4525,4525,4525,0
|
|
20231204,175600,2828924055,4525,4525,4525,4525,0
|
|
20231204,175500,2828924055,4525,4525,4525,4525,0
|
|
20231204,175400,2828924055,4525,4525,4525,4525,0
|
|
20231204,175300,2828924055,4525,4525,4525,4525,0
|
|
20231204,175200,2828924055,4525,4525,4525,4525,0
|
|
20231204,175100,2828924055,4525,4525,4525,4525,0
|
|
20231204,175000,2828924055,4525,4525,4525,4525,0
|
|
20231204,174900,2828924055,4525,4525,4525,4525,0
|
|
20231204,174800,2828924055,4525,4525,4525,4525,0
|
|
20231204,174700,2828924055,4525,4525,4525,4525,0
|
|
20231204,174600,2828924055,4525,4525,4525,4525,0
|
|
20231204,174500,2828924055,4525,4525,4525,4525,0
|
|
20231204,174400,2828924055,4525,4525,4525,4525,0
|
|
20231204,174300,2828924055,4525,4525,4525,4525,0
|
|
20231204,174200,2828924055,4525,4525,4525,4525,0
|
|
20231204,174100,2828924055,4525,4525,4525,4525,0
|
|
20231204,174000,2828924055,4525,4525,4525,4525,0
|
|
20231204,173900,2828924055,4525,4525,4525,4525,0
|
|
20231204,173800,2828924055,4525,4525,4525,4525,0
|
|
20231204,173700,2828924055,4525,4525,4525,4525,0
|
|
20231204,173600,2828924055,4525,4525,4525,4525,0
|
|
20231204,173500,2828924055,4525,4525,4525,4525,0
|
|
20231204,173400,2828924055,4525,4525,4525,4525,0
|
|
20231204,173300,2828924055,4525,4525,4525,4525,0
|
|
20231204,173200,2828924055,4525,4525,4525,4525,0
|
|
20231204,173100,2828924055,4525,4525,4525,4525,0
|
|
20231204,173000,2828924055,4525,4525,4525,4525,0
|
|
20231204,172900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,172800,2828924055,4525,4525,4525,4525,0
|
|
20231204,172700,2828924055,4525,4525,4525,4525,0
|
|
20231204,172600,2828924055,4525,4525,4525,4525,0
|
|
20231204,172500,2828924055,4525,4525,4525,4525,0
|
|
20231204,172400,2828924055,4525,4525,4525,4525,0
|
|
20231204,172300,2828924055,4525,4525,4525,4525,0
|
|
20231204,172200,2828924055,4525,4525,4525,4525,0
|
|
20231204,172100,2828924055,4525,4525,4525,4525,0
|
|
20231204,172000,2828924055,4525,4525,4525,4525,0
|
|
20231204,171900,2828924055,4525,4525,4525,4525,0
|
|
20231204,171800,2828924055,4525,4525,4525,4525,0
|
|
20231204,171700,2828924055,4525,4525,4525,4525,0
|
|
20231204,171600,2828924055,4525,4525,4525,4525,0
|
|
20231204,171500,2828924055,4525,4525,4525,4525,0
|
|
20231204,171400,2828924055,4525,4525,4525,4525,0
|
|
20231204,171300,2828924055,4525,4525,4525,4525,0
|
|
20231204,171200,2828924055,4525,4525,4525,4525,0
|
|
20231204,171100,2828924055,4525,4525,4525,4525,0
|
|
20231204,171000,2828924055,4525,4525,4525,4525,0
|
|
20231204,170900,2828924055,4525,4525,4525,4525,0
|
|
20231204,170800,2828924055,4525,4525,4525,4525,0
|
|
20231204,170700,2828924055,4525,4525,4525,4525,0
|
|
20231204,170600,2828924055,4525,4525,4525,4525,0
|
|
20231204,170500,2828924055,4525,4525,4525,4525,0
|
|
20231204,170400,2828924055,4525,4525,4525,4525,0
|
|
20231204,170300,2828924055,4525,4525,4525,4525,0
|
|
20231204,170200,2828924055,4525,4525,4525,4525,0
|
|
20231204,170100,2828924055,4525,4525,4525,4525,0
|
|
20231204,170000,2828924055,4525,4525,4525,4525,0
|
|
20231204,165900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,165800,2828924055,4525,4525,4525,4525,0
|
|
20231204,165700,2828924055,4525,4525,4525,4525,0
|
|
20231204,165600,2828924055,4525,4525,4525,4525,0
|
|
20231204,165500,2828924055,4525,4525,4525,4525,0
|
|
20231204,165400,2828924055,4525,4525,4525,4525,0
|
|
20231204,165300,2828924055,4525,4525,4525,4525,0
|
|
20231204,165200,2828924055,4525,4525,4525,4525,0
|
|
20231204,165100,2828924055,4525,4525,4525,4525,0
|
|
20231204,165000,2828924055,4525,4525,4525,4525,0
|
|
20231204,164900,2828924055,4525,4525,4525,4525,0
|
|
20231204,164800,2828924055,4525,4525,4525,4525,0
|
|
20231204,164700,2828924055,4525,4525,4525,4525,0
|
|
20231204,164600,2828924055,4525,4525,4525,4525,0
|
|
20231204,164500,2828924055,4525,4525,4525,4525,0
|
|
20231204,164400,2828924055,4525,4525,4525,4525,0
|
|
20231204,164300,2828924055,4525,4525,4525,4525,0
|
|
20231204,164200,2828924055,4525,4525,4525,4525,0
|
|
20231204,164100,2828924055,4525,4525,4525,4525,0
|
|
20231204,164000,2828924055,4525,4525,4525,4525,0
|
|
20231204,163900,2828924055,4525,4525,4525,4525,0
|
|
20231204,163800,2828924055,4525,4525,4525,4525,0
|
|
20231204,163700,2828924055,4525,4525,4525,4525,0
|
|
20231204,163600,2828924055,4525,4525,4525,4525,0
|
|
20231204,163500,2828924055,4525,4525,4525,4525,0
|
|
20231204,163400,2828924055,4525,4525,4525,4525,0
|
|
20231204,163300,2828924055,4525,4525,4525,4525,0
|
|
20231204,163200,2828924055,4525,4525,4525,4525,0
|
|
20231204,163100,2828924055,4525,4525,4525,4525,0
|
|
20231204,163000,2828924055,4525,4525,4525,4525,0
|
|
20231204,162900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,162800,2828924055,4525,4525,4525,4525,0
|
|
20231204,162700,2828924055,4525,4525,4525,4525,0
|
|
20231204,162600,2828924055,4525,4525,4525,4525,0
|
|
20231204,162500,2828924055,4525,4525,4525,4525,0
|
|
20231204,162400,2828924055,4525,4525,4525,4525,0
|
|
20231204,162300,2828924055,4525,4525,4525,4525,0
|
|
20231204,162200,2828924055,4525,4525,4525,4525,0
|
|
20231204,162100,2828924055,4525,4525,4525,4525,0
|
|
20231204,162000,2828924055,4525,4525,4525,4525,0
|
|
20231204,161900,2828924055,4525,4525,4525,4525,0
|
|
20231204,161800,2828924055,4525,4525,4525,4525,0
|
|
20231204,161700,2828924055,4525,4525,4525,4525,0
|
|
20231204,161600,2828924055,4525,4525,4525,4525,0
|
|
20231204,161500,2828924055,4525,4525,4525,4525,0
|
|
20231204,161400,2828924055,4525,4525,4525,4525,0
|
|
20231204,161300,2828924055,4525,4525,4525,4525,0
|
|
20231204,161200,2828924055,4525,4525,4525,4525,0
|
|
20231204,161100,2828924055,4525,4525,4525,4525,0
|
|
20231204,161000,2828924055,4525,4525,4525,4525,0
|
|
20231204,160900,2828924055,4525,4525,4525,4525,0
|
|
20231204,160800,2828924055,4525,4525,4525,4525,0
|
|
20231204,160700,2828924055,4525,4525,4525,4525,0
|
|
20231204,160600,2828924055,4525,4525,4525,4525,0
|
|
20231204,160500,2828924055,4525,4525,4525,4525,0
|
|
20231204,160400,2828924055,4525,4525,4525,4525,0
|
|
20231204,160300,2828924055,4525,4525,4525,4525,0
|
|
20231204,160200,2828924055,4525,4525,4525,4525,0
|
|
20231204,160100,2828924055,4525,4525,4525,4525,0
|
|
20231204,160000,2828924055,4525,4525,4525,4525,0
|
|
20231204,155900,2828924055,4525,4525,4525,4525,17971
|
|
20231204,155800,2828924055,4525,4525,4525,4525,0
|
|
20231204,155700,2828924055,4525,4525,4525,4525,0
|
|
20231204,155600,2828924055,4525,4525,4525,4525,0
|
|
20231204,155500,2828924055,4525,4525,4525,4525,0
|
|
20231204,155400,2828924055,4525,4525,4525,4525,0
|
|
20231204,155300,2828924055,4525,4525,4525,4525,0
|
|
20231204,155200,2828924055,4525,4525,4525,4525,0
|
|
20231204,155100,2828924055,4525,4525,4525,4525,0
|
|
20231204,155000,2828924055,4525,4525,4525,4525,0
|
|
20231204,154900,2828924055,4525,4525,4525,4525,0
|
|
20231204,154800,2828924055,4525,4525,4525,4525,0
|
|
20231204,154700,2828924055,4525,4525,4525,4525,0
|
|
20231204,154600,2828924055,4525,4525,4525,4525,0
|
|
20231204,154500,2828924055,4525,4525,4525,4525,0
|
|
20231204,154400,2828924055,4525,4525,4525,4525,0
|
|
20231204,154300,2828924055,4525,4525,4525,4525,0
|
|
20231204,154200,2828924055,4525,4525,4525,4525,0
|
|
20231204,154100,2828924055,4525,4525,4525,4525,0
|
|
20231204,154000,2828924055,4525,4525,4525,4525,0
|
|
20231204,153900,2828924055,4525,4525,4525,4525,0
|
|
20231204,153800,2828924055,4525,4525,4525,4525,0
|
|
20231204,153700,2828924055,4525,4525,4525,4525,0
|
|
20231204,153600,2828924055,4525,4525,4525,4525,0
|
|
20231204,153500,2828924055,4525,4525,4525,4525,0
|
|
20231204,153400,2828924055,4525,4525,4525,4525,0
|
|
20231204,153300,2828924055,4525,4525,4525,4525,0
|
|
20231204,153200,2828924055,4525,4525,4525,4525,0
|
|
20231204,153100,2828924055,4525,4525,4525,4525,0
|
|
20231204,153000,2828924055,4525,4525,4525,4525,17971
|
|
20231204,152900,2747605280,4525,4525,4525,4525,0
|
|
20231204,152800,2747605280,4525,4525,4525,4525,0
|
|
20231204,152700,2747605280,4525,4525,4525,4525,0
|
|
20231204,152600,2747605280,4525,4525,4525,4525,0
|
|
20231204,152500,2747605280,4525,4525,4525,4525,0
|
|
20231204,152400,2747605280,4525,4525,4525,4525,0
|
|
20231204,152300,2747605280,4525,4525,4525,4525,0
|
|
20231204,152200,2747605280,4525,4525,4525,4525,0
|
|
20231204,152100,2747605280,4525,4525,4525,4525,0
|
|
20231204,152000,2747605280,4525,4525,4525,4525,0
|
|
20231204,151900,2747605280,4525,4525,4540,4520,2044
|
|
20231204,151800,2738352215,4530,4540,4540,4525,3827
|
|
20231204,151700,2721014065,4530,4515,4530,4510,5555
|
|
20231204,151600,2695920570,4515,4515,4515,4515,593
|
|
20231204,151500,2693243175,4520,4520,4525,4510,3770
|
|
20231204,151400,2676219405,4520,4520,4525,4510,2065
|
|
20231204,151300,2666893135,4510,4535,4540,4510,3346
|
|
20231204,151200,2651787230,4540,4535,4545,4530,5329
|
|
20231204,151100,2627600370,4530,4515,4530,4515,5055
|
|
20231204,151000,2604752135,4515,4510,4515,4505,1080
|
|
20231204,150900,2599884490,4505,4505,4520,4505,2590
|
|
20231204,150800,2588216290,4505,4510,4510,4505,152
|
|
20231204,150700,2587531430,4510,4510,4510,4510,482
|
|
20231204,150600,2585357610,4515,4515,4515,4515,1670
|
|
20231204,150500,2577817560,4500,4505,4505,4500,725
|
|
20231204,150400,2574554925,4500,4500,4500,4500,113
|
|
20231204,150300,2574046425,4500,4510,4510,4500,2754
|
|
20231204,150200,2561643895,4510,4510,4510,4510,400
|
|
20231204,150100,2559839895,4515,4500,4515,4500,3306
|
|
20231204,150000,2544940750,4505,4505,4510,4480,17284
|
|
20231204,145900,2467260995,4510,4510,4510,4510,4
|
|
20231204,145800,2467242955,4500,4505,4510,4500,1333
|
|
20231204,145700,2461237960,4510,4505,4510,4505,2004
|
|
20231204,145600,2452206000,4505,4505,4505,4505,1201
|
|
20231204,145500,2446795495,4505,4505,4505,4500,4597
|
|
20231204,145400,2426098015,4505,4505,4505,4505,956
|
|
20231204,145300,2421791235,4500,4510,4510,4500,785
|
|
20231204,145200,2418256735,4500,4510,4510,4500,6606
|
|
20231204,145100,2388491125,4510,4515,4515,4510,3812
|
|
20231204,145000,2371295295,4520,4525,4525,4520,2126
|
|
20231204,144900,2361680750,4530,4530,4530,4530,300
|
|
20231204,144800,2360321750,4520,4520,4520,4515,1099
|
|
20231204,144700,2355359135,4535,4515,4535,4515,113
|
|
20231204,144600,2354848480,4515,4520,4535,4515,1300
|
|
20231204,144500,2348975970,4515,4510,4515,4510,4562
|
|
20231204,144400,2328383410,4515,4515,4515,4515,1113
|
|
20231204,144300,2323358215,4515,4510,4515,4500,3371
|
|
20231204,144200,2308172290,4510,4520,4520,4510,2070
|
|
20231204,144100,2298835960,4515,4515,4515,4515,2926
|
|
20231204,144000,2285625070,4515,4520,4520,4515,147
|
|
20231204,143900,2284961260,4520,4525,4525,4515,144
|
|
20231204,143800,2284310595,4525,4525,4525,4525,10
|
|
20231204,143700,2284265345,4515,4520,4520,4515,833
|
|
20231204,143600,2280500860,4525,4520,4525,4520,337
|
|
20231204,143500,2278977570,4520,4515,4520,4510,3750
|
|
20231204,143400,2262050530,4515,4530,4530,4515,5296
|
|
20231204,143300,2238102185,4530,4530,4530,4530,1120
|
|
20231204,143200,2233028585,4525,4530,4530,4525,4298
|
|
20231204,143100,2213564060,4530,4540,4540,4530,3991
|
|
20231204,143000,2195476995,4535,4540,4540,4535,321
|
|
20231204,142900,2194020955,4535,4545,4545,4535,4964
|
|
20231204,142800,2171474570,4550,4550,4550,4545,1125
|
|
20231204,142700,2166355870,4545,4545,4545,4545,136
|
|
20231204,142600,2165737750,4545,4545,4545,4545,2062
|
|
20231204,142500,2156365960,4550,4555,4555,4550,4550
|
|
20231204,142400,2135656195,4555,4560,4560,4555,101
|
|
20231204,142300,2135196135,4560,4560,4560,4560,1053
|
|
20231204,142200,2130394455,4555,4555,4555,4555,253
|
|
20231204,142100,2129242040,4550,4555,4560,4550,551
|
|
20231204,142000,2126732095,4555,4555,4555,4555,62
|
|
20231204,141900,2126449685,4550,4550,4550,4550,93
|
|
20231204,141800,2126026535,4545,4545,4545,4545,0
|
|
20231204,141700,2126026535,4545,4550,4550,4545,1170
|
|
20231204,141600,2120707360,4560,4550,4560,4550,300
|
|
20231204,141500,2119341860,4550,4560,4560,4550,128
|
|
20231204,141400,2118759110,4565,4565,4565,4565,0
|
|
20231204,141300,2118759110,4565,4555,4565,4550,3212
|
|
20231204,141200,2104139415,4555,4555,4555,4555,50
|
|
20231204,141100,2103911665,4555,4565,4565,4555,1099
|
|
20231204,141000,2098905660,4565,4565,4565,4565,20
|
|
20231204,140900,2098814360,4555,4555,4555,4555,210
|
|
20231204,140800,2097857810,4555,4560,4560,4555,992
|
|
20231204,140700,2093335945,4560,4565,4565,4560,195
|
|
20231204,140600,2092446675,4565,4565,4565,4565,7
|
|
20231204,140500,2092414720,4565,4565,4565,4565,77
|
|
20231204,140400,2092063215,4565,4565,4565,4565,585
|
|
20231204,140300,2089392690,4560,4560,4560,4560,0
|
|
20231204,140200,2089392690,4560,4560,4560,4560,213
|
|
20231204,140100,2088421410,4560,4565,4565,4555,5111
|
|
20231204,140000,2065118485,4565,4565,4565,4565,14
|
|
20231204,135900,2065054575,4565,4565,4565,4560,1270
|
|
20231204,135800,2059257245,4560,4565,4565,4560,800
|
|
20231204,135700,2055607745,4560,4560,4560,4560,204
|
|
20231204,135600,2054677505,4560,4550,4560,4550,730
|
|
20231204,135500,2051352305,4550,4560,4560,4550,6116
|
|
20231204,135400,2023511625,4555,4560,4560,4555,470
|
|
20231204,135300,2021370275,4555,4570,4570,4555,14393
|
|
20231204,135200,1955685305,4580,4575,4580,4575,614
|
|
20231204,135100,1952873825,4575,4570,4575,4570,678
|
|
20231204,135000,1949772840,4575,4575,4575,4575,1
|
|
20231204,134900,1949768265,4575,4580,4580,4575,3129
|
|
20231204,134800,1935452990,4580,4580,4580,4580,0
|
|
20231204,134700,1935452990,4580,4580,4580,4580,1
|
|
20231204,134600,1935448410,4580,4580,4580,4580,500
|
|
20231204,134500,1933158410,4575,4580,4580,4575,213
|
|
20231204,134400,1932183865,4580,4580,4580,4580,100
|
|
20231204,134300,1931725865,4585,4585,4585,4585,244
|
|
20231204,134200,1930607125,4585,4585,4585,4585,219
|
|
20231204,134100,1929603010,4575,4575,4575,4575,1
|
|
20231204,134000,1929598435,4580,4585,4585,4580,253
|
|
20231204,133900,1928439485,4585,4585,4585,4585,551
|
|
20231204,133800,1925913150,4585,4585,4585,4585,929
|
|
20231204,133700,1921653685,4580,4580,4580,4580,500
|
|
20231204,133600,1919363685,4580,4585,4585,4575,513
|
|
20231204,133500,1917013590,4585,4580,4585,4580,943
|
|
20231204,133400,1912693840,4580,4580,4580,4580,15
|
|
20231204,133300,1912625140,4580,4580,4580,4580,285
|
|
20231204,133200,1911319840,4575,4575,4575,4575,897
|
|
20231204,133100,1907216065,4580,4580,4580,4580,100
|
|
20231204,133000,1906758065,4580,4580,4580,4580,1564
|
|
20231204,132900,1899594945,4580,4580,4580,4580,1026
|
|
20231204,132800,1894895865,4580,4580,4580,4580,101
|
|
20231204,132700,1894433285,4580,4580,4580,4580,210
|
|
20231204,132600,1893471485,4585,4590,4590,4585,401
|
|
20231204,132500,1891632895,4580,4580,4580,4580,50
|
|
20231204,132400,1891403895,4590,4580,4590,4580,1546
|
|
20231204,132300,1884311010,4575,4580,4580,4575,20
|
|
20231204,132200,1884219465,4580,4580,4580,4580,900
|
|
20231204,132100,1880097465,4575,4575,4580,4575,158
|
|
20231204,132000,1879374610,4580,4575,4580,4575,902
|
|
20231204,131900,1875247950,4570,4570,4570,4570,727
|
|
20231204,131800,1871925560,4570,4570,4575,4570,767
|
|
20231204,131700,1868420365,4570,4570,4570,4570,0
|
|
20231204,131600,1868420365,4570,4570,4570,4570,5
|
|
20231204,131500,1868397515,4570,4575,4575,4570,2298
|
|
20231204,131400,1857885630,4575,4575,4575,4575,36
|
|
20231204,131300,1857720930,4580,4575,4580,4570,806
|
|
20231204,131200,1854036040,4575,4575,4575,4575,0
|
|
20231204,131100,1854036040,4575,4570,4575,4570,2265
|
|
20231204,131000,1843684980,4570,4570,4570,4570,150
|
|
20231204,130900,1842999480,4575,4570,4575,4570,15
|
|
20231204,130800,1842930925,4570,4570,4570,4570,1503
|
|
20231204,130700,1836062215,4575,4575,4575,4575,500
|
|
20231204,130600,1833774715,4570,4575,4575,4570,414
|
|
20231204,130500,1831882665,4575,4570,4575,4570,705
|
|
20231204,130400,1828657915,4575,4575,4575,4575,87
|
|
20231204,130300,1828259890,4575,4575,4575,4575,981
|
|
20231204,130200,1823771815,4580,4580,4580,4580,201
|
|
20231204,130100,1822851235,4575,4580,4580,4575,2442
|
|
20231204,130000,1811677560,4580,4580,4580,4580,1765
|
|
20231204,125900,1803593860,4580,4580,4580,4580,0
|
|
20231204,125800,1803593860,4580,4575,4580,4575,1343
|
|
20231204,125700,1797442965,4580,4585,4585,4580,7004
|
|
20231204,125600,1765351560,4590,4585,4590,4585,61
|
|
20231204,125500,1765071870,4585,4585,4585,4585,17
|
|
20231204,125400,1764993925,4585,4590,4590,4585,332
|
|
20231204,125300,1763470510,4590,4590,4590,4590,5
|
|
20231204,125200,1763447560,4585,4585,4585,4585,522
|
|
20231204,125100,1761054190,4590,4590,4590,4590,2
|
|
20231204,125000,1761045010,4590,4590,4590,4590,0
|
|
20231204,124900,1761045010,4590,4590,4590,4590,3043
|
|
20231204,124800,1747077640,4590,4590,4590,4590,7
|
|
20231204,124700,1747045510,4590,4590,4590,4590,3455
|
|
20231204,124600,1731187060,4590,4590,4590,4585,3083
|
|
20231204,124500,1717051105,4590,4590,4590,4590,41
|
|
20231204,124400,1716862915,4590,4590,4590,4590,40
|
|
20231204,124300,1716679315,4585,4590,4590,4585,67
|
|
20231204,124200,1716372115,4585,4585,4585,4585,900
|
|
20231204,124100,1712245615,4590,4590,4590,4590,30
|
|
20231204,124000,1712107915,4585,4590,4590,4585,108
|
|
20231204,123900,1711612660,4590,4590,4590,4590,505
|
|
20231204,123800,1709294710,4590,4585,4590,4585,739
|
|
20231204,123700,1705903895,4585,4580,4585,4580,1083
|
|
20231204,123600,1700941870,4580,4580,4580,4580,119
|
|
20231204,123500,1700396850,4580,4580,4580,4580,3486
|
|
20231204,123400,1684430970,4580,4580,4580,4580,1039
|
|
20231204,123300,1679672350,4580,4580,4580,4580,7
|
|
20231204,123200,1679640290,4575,4580,4580,4575,694
|
|
20231204,123100,1676461795,4580,4580,4580,4580,1266
|
|
20231204,123000,1670663515,4575,4575,4575,4575,1723
|
|
20231204,122900,1662780790,4575,4575,4575,4575,221
|
|
20231204,122800,1661769715,4580,4580,4585,4575,2044
|
|
20231204,122700,1652407735,4580,4580,4585,4580,445
|
|
20231204,122600,1650367635,4580,4580,4585,4580,457
|
|
20231204,122500,1648272575,4585,4580,4585,4580,349
|
|
20231204,122400,1646672560,4585,4585,4585,4585,784
|
|
20231204,122300,1643077920,4585,4580,4585,4580,58
|
|
20231204,122200,1642812260,4585,4580,4585,4580,59
|
|
20231204,122100,1642542015,4590,4580,4590,4580,1440
|
|
20231204,122000,1635939725,4580,4580,4580,4580,50
|
|
20231204,121900,1635710725,4580,4585,4585,4580,720
|
|
20231204,121800,1632410625,4585,4585,4585,4580,167
|
|
20231204,121700,1631645395,4585,4585,4585,4585,1094
|
|
20231204,121600,1626629405,4585,4580,4585,4580,1164
|
|
20231204,121500,1621293465,4585,4585,4585,4580,124
|
|
20231204,121400,1620725315,4585,4590,4590,4585,256
|
|
20231204,121300,1619551550,4590,4590,4590,4590,2
|
|
20231204,121200,1619542370,4585,4585,4585,4585,3003
|
|
20231204,121100,1605773615,4585,4585,4585,4585,500
|
|
20231204,121000,1603481115,4590,4590,4590,4590,0
|
|
20231204,120900,1603481115,4590,4590,4590,4590,1401
|
|
20231204,120800,1597050525,4590,4590,4590,4590,1000
|
|
20231204,120700,1592460525,4585,4590,4590,4585,578
|
|
20231204,120600,1589807545,4585,4585,4585,4585,308
|
|
20231204,120500,1588395365,4585,4585,4585,4585,24
|
|
20231204,120400,1588285325,4590,4590,4590,4590,548
|
|
20231204,120300,1585770005,4590,4590,4590,4590,128
|
|
20231204,120200,1585182485,4590,4585,4590,4585,595
|
|
20231204,120100,1582454405,4585,4585,4585,4580,55
|
|
20231204,120000,1582202235,4585,4580,4585,4580,98
|
|
20231204,115900,1581753000,4580,4580,4580,4580,981
|
|
20231204,115800,1577260020,4585,4585,4585,4585,632
|
|
20231204,115700,1574362300,4585,4585,4585,4585,1369
|
|
20231204,115600,1568085435,4585,4575,4585,4575,2848
|
|
20231204,115500,1555042715,4575,4575,4575,4570,2263
|
|
20231204,115400,1544694740,4570,4570,4570,4570,0
|
|
20231204,115300,1544694740,4570,4570,4575,4570,1444
|
|
20231204,115200,1538095380,4570,4575,4575,4570,394
|
|
20231204,115100,1536294080,4570,4575,4575,4570,102
|
|
20231204,115000,1535827440,4575,4575,4575,4575,8062
|
|
20231204,114900,1498943790,4575,4575,4575,4575,3931
|
|
20231204,114800,1480959465,4575,4580,4580,4575,335
|
|
20231204,114700,1479425170,4580,4580,4580,4580,324
|
|
20231204,114600,1477941250,4580,4580,4580,4580,280
|
|
20231204,114500,1476658850,4580,4580,4580,4580,1762
|
|
20231204,114400,1468588890,4580,4580,4580,4580,25
|
|
20231204,114300,1468474390,4580,4585,4585,4580,886
|
|
20231204,114200,1464412385,4585,4585,4585,4585,0
|
|
20231204,114100,1464412385,4585,4585,4585,4585,130
|
|
20231204,114000,1463816335,4580,4585,4585,4580,105
|
|
20231204,113900,1463335430,4580,4585,4585,4580,95
|
|
20231204,113800,1462900320,4585,4585,4585,4585,61
|
|
20231204,113700,1462620635,4585,4580,4585,4580,205
|
|
20231204,113600,1461681175,4585,4585,4585,4585,194
|
|
20231204,113500,1460791685,4585,4585,4585,4585,0
|
|
20231204,113400,1460791685,4585,4585,4585,4585,560
|
|
20231204,113300,1458224085,4585,4580,4585,4580,126
|
|
20231204,113200,1457646855,4575,4575,4575,4575,160
|
|
20231204,113100,1456914855,4575,4580,4580,4575,2400
|
|
20231204,113000,1445934835,4590,4585,4590,4585,280
|
|
20231204,112900,1444649885,4585,4590,4590,4575,5727
|
|
20231204,112800,1418405375,4585,4585,4585,4585,450
|
|
20231204,112700,1416342125,4590,4590,4590,4590,220
|
|
20231204,112600,1415332325,4580,4590,4590,4580,82
|
|
20231204,112500,1414956745,4580,4575,4580,4575,268
|
|
20231204,112400,1413730395,4580,4585,4585,4580,882
|
|
20231204,112300,1409690775,4585,4590,4590,4585,1971
|
|
20231204,112200,1400650170,4590,4590,4590,4590,0
|
|
20231204,112100,1400650170,4590,4590,4590,4590,512
|
|
20231204,112000,1398300090,4595,4590,4595,4590,101
|
|
20231204,111900,1397836495,4590,4590,4590,4590,0
|
|
20231204,111800,1397836495,4590,4595,4595,4590,410
|
|
20231204,111700,1395954565,4595,4590,4595,4590,205
|
|
20231204,111600,1395012665,4595,4595,4595,4590,130
|
|
20231204,111500,1394415525,4595,4595,4595,4595,1000
|
|
20231204,111400,1389820525,4595,4600,4600,4595,607
|
|
20231204,111300,1387028475,4600,4600,4600,4595,1280
|
|
20231204,111200,1381141975,4600,4605,4605,4600,1351
|
|
20231204,111100,1374921395,4610,4605,4610,4605,58
|
|
20231204,111000,1374654290,4605,4605,4605,4605,119
|
|
20231204,110900,1374106295,4605,4610,4610,4605,1385
|
|
20231204,110800,1367724970,4620,4615,4620,4610,462
|
|
20231204,110700,1365591720,4620,4605,4620,4605,393
|
|
20231204,110600,1363777775,4610,4610,4610,4610,52
|
|
20231204,110500,1363538055,4610,4610,4610,4610,0
|
|
20231204,110400,1363538055,4610,4610,4615,4610,441
|
|
20231204,110300,1361503090,4610,4610,4610,4605,733
|
|
20231204,110200,1358124075,4615,4615,4615,4615,0
|
|
20231204,110100,1358124075,4615,4610,4615,4610,896
|
|
20231204,110000,1353993510,4610,4610,4610,4610,1
|
|
20231204,105900,1353988900,4605,4605,4605,4605,0
|
|
20231204,105800,1353988900,4605,4600,4605,4600,2936
|
|
20231204,105700,1340471525,4605,4610,4610,4600,1118
|
|
20231204,105600,1335327720,4595,4625,4625,4595,16283
|
|
20231204,105500,1260324445,4620,4625,4625,4620,6296
|
|
20231204,105400,1231205450,4625,4620,4625,4620,362
|
|
20231204,105300,1229532895,4620,4620,4620,4620,6
|
|
20231204,105200,1229505175,4620,4615,4620,4615,97
|
|
20231204,105100,1229057395,4620,4625,4625,4620,1004
|
|
20231204,105000,1224418785,4625,4620,4625,4620,94
|
|
20231204,104900,1223984500,4625,4630,4630,4620,501
|
|
20231204,104800,1221667420,4625,4625,4625,4625,0
|
|
20231204,104700,1221667420,4625,4625,4625,4625,0
|
|
20231204,104600,1221667420,4625,4625,4625,4625,614
|
|
20231204,104500,1218827670,4630,4630,4630,4630,120
|
|
20231204,104400,1218272070,4630,4625,4630,4625,77
|
|
20231204,104300,1217915670,4625,4625,4625,4625,1215
|
|
20231204,104200,1212296295,4625,4625,4625,4625,220
|
|
20231204,104100,1211278795,4630,4635,4635,4625,5523
|
|
20231204,104000,1185698585,4640,4640,4640,4640,1224
|
|
20231204,103900,1180019225,4640,4635,4645,4635,1042
|
|
20231204,103800,1175186690,4635,4630,4640,4630,3537
|
|
20231204,103700,1158786985,4630,4630,4630,4625,1316
|
|
20231204,103600,1152694505,4625,4630,4635,4625,3997
|
|
20231204,103500,1134182370,4625,4630,4630,4625,1493
|
|
20231204,103400,1127275530,4630,4615,4630,4615,6561
|
|
20231204,103300,1096946345,4615,4615,4615,4615,2793
|
|
20231204,103200,1084056650,4610,4615,4615,4610,805
|
|
20231204,103100,1080345305,4615,4615,4615,4615,510
|
|
20231204,103000,1077991655,4615,4615,4615,4615,531
|
|
20231204,102900,1075541090,4610,4620,4620,4610,12
|
|
20231204,102800,1075485760,4615,4615,4615,4610,1501
|
|
20231204,102700,1068558670,4615,4615,4615,4615,539
|
|
20231204,102600,1066071185,4620,4620,4620,4620,572
|
|
20231204,102500,1063428545,4620,4620,4625,4620,1228
|
|
20231204,102400,1057752855,4620,4620,4620,4615,2080
|
|
20231204,102300,1048146375,4620,4620,4620,4620,666
|
|
20231204,102200,1045069455,4615,4615,4615,4615,1
|
|
20231204,102100,1045064840,4615,4620,4620,4615,72
|
|
20231204,102000,1044732205,4620,4620,4620,4620,945
|
|
20231204,101900,1040366305,4620,4620,4620,4615,855
|
|
20231204,101800,1036416210,4615,4610,4615,4610,767
|
|
20231204,101700,1032876970,4610,4610,4610,4610,601
|
|
20231204,101600,1030106360,4610,4610,4610,4610,791
|
|
20231204,101500,1026459850,4610,4610,4615,4610,234
|
|
20231204,101400,1025381105,4610,4615,4620,4610,2308
|
|
20231204,101300,1014728230,4620,4620,4620,4620,16
|
|
20231204,101200,1014654310,4620,4615,4620,4615,250
|
|
20231204,101100,1013499775,4620,4615,4620,4615,574
|
|
20231204,101000,1010850510,4615,4610,4615,4610,434
|
|
20231204,100900,1008848065,4615,4615,4615,4610,993
|
|
20231204,100800,1004269430,4615,4620,4620,4615,3921
|
|
20231204,100700,986174010,4615,4620,4620,4615,1439
|
|
20231204,100600,979527905,4620,4625,4630,4620,3081
|
|
20231204,100500,965288510,4625,4625,4625,4625,103
|
|
20231204,100400,964812135,4620,4625,4625,4620,275
|
|
20231204,100300,963540635,4610,4625,4625,4610,615
|
|
20231204,100200,960698840,4625,4625,4625,4610,14
|
|
20231204,100100,960634240,4610,4605,4610,4605,8
|
|
20231204,100000,960597390,4605,4610,4625,4605,11609
|
|
20231204,095900,907039765,4625,4625,4625,4625,251
|
|
20231204,095800,905878890,4610,4610,4615,4610,2254
|
|
20231204,095700,895486655,4610,4615,4615,4610,422
|
|
20231204,095600,893539880,4610,4610,4610,4610,0
|
|
20231204,095500,893539880,4610,4620,4620,4610,3091
|
|
20231204,095400,879274735,4620,4625,4625,4620,2780
|
|
20231204,095300,866428345,4620,4620,4620,4620,55
|
|
20231204,095200,866174245,4620,4620,4620,4615,199
|
|
20231204,095100,865255380,4620,4620,4625,4620,36
|
|
20231204,095000,865089055,4620,4625,4630,4620,620
|
|
20231204,094900,862223945,4625,4625,4625,4625,134
|
|
20231204,094800,861604195,4610,4625,4625,4610,6261
|
|
20231204,094700,832726265,4620,4615,4620,4615,3804
|
|
20231204,094600,815161925,4615,4620,4625,4610,4738
|
|
20231204,094500,793282165,4625,4630,4630,4625,2254
|
|
20231204,094400,782846895,4625,4625,4625,4625,794
|
|
20231204,094300,779174645,4625,4630,4630,4625,452
|
|
20231204,094200,777084140,4625,4630,4630,4625,775
|
|
20231204,094100,773496355,4635,4635,4635,4630,1355
|
|
20231204,094000,767220735,4635,4635,4635,4635,490
|
|
20231204,093900,764949585,4635,4640,4640,4635,395
|
|
20231204,093800,763118705,4635,4635,4640,4635,374
|
|
20231204,093700,761383715,4640,4635,4640,4635,1219
|
|
20231204,093600,755729990,4630,4645,4645,4630,1421
|
|
20231204,093500,749143835,4640,4645,4645,4640,1662
|
|
20231204,093400,741431655,4650,4635,4650,4635,3700
|
|
20231204,093300,724247775,4635,4635,4635,4625,149
|
|
20231204,093200,723558210,4625,4625,4640,4625,1870
|
|
20231204,093100,714909430,4630,4645,4645,4630,2289
|
|
20231204,093000,704297210,4645,4645,4650,4645,777
|
|
20231204,092900,700687930,4645,4645,4645,4640,502
|
|
20231204,092800,698356150,4650,4635,4650,4635,17206
|
|
20231204,092700,618511585,4635,4640,4640,4635,645
|
|
20231204,092600,615519285,4640,4635,4640,4635,3513
|
|
20231204,092500,599224715,4640,4640,4640,4635,1940
|
|
20231204,092400,590223520,4635,4640,4640,4635,1767
|
|
20231204,092300,582032445,4640,4640,4640,4620,6112
|
|
20231204,092200,553692715,4640,4635,4640,4625,3154
|
|
20231204,092100,539084120,4635,4640,4640,4630,3087
|
|
20231204,092000,524764430,4640,4625,4640,4620,15526
|
|
20231204,091900,452895395,4625,4625,4625,4625,241
|
|
20231204,091800,451780770,4630,4640,4640,4630,2576
|
|
20231204,091700,439841090,4640,4615,4640,4615,8151
|
|
20231204,091600,402095495,4615,4630,4630,4615,2514
|
|
20231204,091500,390466745,4625,4630,4630,4620,3401
|
|
20231204,091400,374738815,4630,4620,4630,4620,4263
|
|
20231204,091300,355022275,4620,4610,4620,4610,6238
|
|
20231204,091200,326244480,4600,4575,4600,4565,7612
|
|
20231204,091100,291345330,4570,4560,4570,4555,6621
|
|
20231204,091000,261148100,4560,4560,4565,4560,1358
|
|
20231204,090900,254952565,4565,4585,4585,4565,3532
|
|
20231204,090800,238794095,4585,4590,4590,4585,160
|
|
20231204,090700,238060465,4590,4575,4590,4565,3607
|
|
20231204,090600,221580270,4575,4570,4575,4570,1600
|
|
20231204,090500,214268020,4570,4600,4600,4570,432
|
|
20231204,090400,212291050,4565,4590,4600,4565,4013
|
|
20231204,090300,193914325,4585,4580,4590,4580,4474
|
|
20231204,090200,173419455,4580,4610,4610,4580,24562
|
|
20231204,090100,60714960,4620,4620,4620,4600,7636
|
|
20231204,090000,25509350,4610,4605,4620,4605,5532
|