611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,190700,1506976090,2590,2590,2590,2590,0
|
|
20231204,190600,1506976090,2590,2590,2590,2590,0
|
|
20231204,190500,1506976090,2590,2590,2590,2590,0
|
|
20231204,190400,1506976090,2590,2590,2590,2590,0
|
|
20231204,190300,1506976090,2590,2590,2590,2590,0
|
|
20231204,190200,1506976090,2590,2590,2590,2590,0
|
|
20231204,190100,1506976090,2590,2590,2590,2590,0
|
|
20231204,190000,1506976090,2590,2590,2590,2590,0
|
|
20231204,185900,1506976090,2590,2590,2590,2590,0
|
|
20231204,185800,1506976090,2590,2590,2590,2590,0
|
|
20231204,185700,1506976090,2590,2590,2590,2590,0
|
|
20231204,185600,1506976090,2590,2590,2590,2590,0
|
|
20231204,185500,1506976090,2590,2590,2590,2590,0
|
|
20231204,185400,1506976090,2590,2590,2590,2590,0
|
|
20231204,185300,1506976090,2590,2590,2590,2590,0
|
|
20231204,185200,1506976090,2590,2590,2590,2590,0
|
|
20231204,185100,1506976090,2590,2590,2590,2590,0
|
|
20231204,185000,1506976090,2590,2590,2590,2590,0
|
|
20231204,184900,1506976090,2590,2590,2590,2590,0
|
|
20231204,184800,1506976090,2590,2590,2590,2590,0
|
|
20231204,184700,1506976090,2590,2590,2590,2590,0
|
|
20231204,184600,1506976090,2590,2590,2590,2590,0
|
|
20231204,184500,1506976090,2590,2590,2590,2590,0
|
|
20231204,184400,1506976090,2590,2590,2590,2590,0
|
|
20231204,184300,1506976090,2590,2590,2590,2590,0
|
|
20231204,184200,1506976090,2590,2590,2590,2590,0
|
|
20231204,184100,1506976090,2590,2590,2590,2590,0
|
|
20231204,184000,1506976090,2590,2590,2590,2590,0
|
|
20231204,183900,1506976090,2590,2590,2590,2590,0
|
|
20231204,183800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,183700,1506976090,2590,2590,2590,2590,0
|
|
20231204,183600,1506976090,2590,2590,2590,2590,0
|
|
20231204,183500,1506976090,2590,2590,2590,2590,0
|
|
20231204,183400,1506976090,2590,2590,2590,2590,0
|
|
20231204,183300,1506976090,2590,2590,2590,2590,0
|
|
20231204,183200,1506976090,2590,2590,2590,2590,0
|
|
20231204,183100,1506976090,2590,2590,2590,2590,0
|
|
20231204,183000,1506976090,2590,2590,2590,2590,0
|
|
20231204,182900,1506976090,2590,2590,2590,2590,0
|
|
20231204,182800,1506976090,2590,2590,2590,2590,0
|
|
20231204,182700,1506976090,2590,2590,2590,2590,0
|
|
20231204,182600,1506976090,2590,2590,2590,2590,0
|
|
20231204,182500,1506976090,2590,2590,2590,2590,0
|
|
20231204,182400,1506976090,2590,2590,2590,2590,0
|
|
20231204,182300,1506976090,2590,2590,2590,2590,0
|
|
20231204,182200,1506976090,2590,2590,2590,2590,0
|
|
20231204,182100,1506976090,2590,2590,2590,2590,0
|
|
20231204,182000,1506976090,2590,2590,2590,2590,0
|
|
20231204,181900,1506976090,2590,2590,2590,2590,0
|
|
20231204,181800,1506976090,2590,2590,2590,2590,0
|
|
20231204,181700,1506976090,2590,2590,2590,2590,0
|
|
20231204,181600,1506976090,2590,2590,2590,2590,0
|
|
20231204,181500,1506976090,2590,2590,2590,2590,0
|
|
20231204,181400,1506976090,2590,2590,2590,2590,0
|
|
20231204,181300,1506976090,2590,2590,2590,2590,0
|
|
20231204,181200,1506976090,2590,2590,2590,2590,0
|
|
20231204,181100,1506976090,2590,2590,2590,2590,0
|
|
20231204,181000,1506976090,2590,2590,2590,2590,0
|
|
20231204,180900,1506976090,2590,2590,2590,2590,0
|
|
20231204,180800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,180700,1506976090,2590,2590,2590,2590,0
|
|
20231204,180600,1506976090,2590,2590,2590,2590,0
|
|
20231204,180500,1506976090,2590,2590,2590,2590,0
|
|
20231204,180400,1506976090,2590,2590,2590,2590,0
|
|
20231204,180300,1506976090,2590,2590,2590,2590,0
|
|
20231204,180200,1506976090,2590,2590,2590,2590,0
|
|
20231204,180100,1506976090,2590,2590,2590,2590,0
|
|
20231204,180000,1506976090,2590,2590,2590,2590,0
|
|
20231204,175900,1506976090,2590,2590,2590,2590,0
|
|
20231204,175800,1506976090,2590,2590,2590,2590,0
|
|
20231204,175700,1506976090,2590,2590,2590,2590,0
|
|
20231204,175600,1506976090,2590,2590,2590,2590,0
|
|
20231204,175500,1506976090,2590,2590,2590,2590,0
|
|
20231204,175400,1506976090,2590,2590,2590,2590,0
|
|
20231204,175300,1506976090,2590,2590,2590,2590,0
|
|
20231204,175200,1506976090,2590,2590,2590,2590,0
|
|
20231204,175100,1506976090,2590,2590,2590,2590,0
|
|
20231204,175000,1506976090,2590,2590,2590,2590,0
|
|
20231204,174900,1506976090,2590,2590,2590,2590,0
|
|
20231204,174800,1506976090,2590,2590,2590,2590,0
|
|
20231204,174700,1506976090,2590,2590,2590,2590,0
|
|
20231204,174600,1506976090,2590,2590,2590,2590,0
|
|
20231204,174500,1506976090,2590,2590,2590,2590,0
|
|
20231204,174400,1506976090,2590,2590,2590,2590,0
|
|
20231204,174300,1506976090,2590,2590,2590,2590,0
|
|
20231204,174200,1506976090,2590,2590,2590,2590,0
|
|
20231204,174100,1506976090,2590,2590,2590,2590,0
|
|
20231204,174000,1506976090,2590,2590,2590,2590,0
|
|
20231204,173900,1506976090,2590,2590,2590,2590,0
|
|
20231204,173800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,173700,1506976090,2590,2590,2590,2590,0
|
|
20231204,173600,1506976090,2590,2590,2590,2590,0
|
|
20231204,173500,1506976090,2590,2590,2590,2590,0
|
|
20231204,173400,1506976090,2590,2590,2590,2590,0
|
|
20231204,173300,1506976090,2590,2590,2590,2590,0
|
|
20231204,173200,1506976090,2590,2590,2590,2590,0
|
|
20231204,173100,1506976090,2590,2590,2590,2590,0
|
|
20231204,173000,1506976090,2590,2590,2590,2590,0
|
|
20231204,172900,1506976090,2590,2590,2590,2590,0
|
|
20231204,172800,1506976090,2590,2590,2590,2590,0
|
|
20231204,172700,1506976090,2590,2590,2590,2590,0
|
|
20231204,172600,1506976090,2590,2590,2590,2590,0
|
|
20231204,172500,1506976090,2590,2590,2590,2590,0
|
|
20231204,172400,1506976090,2590,2590,2590,2590,0
|
|
20231204,172300,1506976090,2590,2590,2590,2590,0
|
|
20231204,172200,1506976090,2590,2590,2590,2590,0
|
|
20231204,172100,1506976090,2590,2590,2590,2590,0
|
|
20231204,172000,1506976090,2590,2590,2590,2590,0
|
|
20231204,171900,1506976090,2590,2590,2590,2590,0
|
|
20231204,171800,1506976090,2590,2590,2590,2590,0
|
|
20231204,171700,1506976090,2590,2590,2590,2590,0
|
|
20231204,171600,1506976090,2590,2590,2590,2590,0
|
|
20231204,171500,1506976090,2590,2590,2590,2590,0
|
|
20231204,171400,1506976090,2590,2590,2590,2590,0
|
|
20231204,171300,1506976090,2590,2590,2590,2590,0
|
|
20231204,171200,1506976090,2590,2590,2590,2590,0
|
|
20231204,171100,1506976090,2590,2590,2590,2590,0
|
|
20231204,171000,1506976090,2590,2590,2590,2590,0
|
|
20231204,170900,1506976090,2590,2590,2590,2590,0
|
|
20231204,170800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,170700,1506976090,2590,2590,2590,2590,0
|
|
20231204,170600,1506976090,2590,2590,2590,2590,0
|
|
20231204,170500,1506976090,2590,2590,2590,2590,0
|
|
20231204,170400,1506976090,2590,2590,2590,2590,0
|
|
20231204,170300,1506976090,2590,2590,2590,2590,0
|
|
20231204,170200,1506976090,2590,2590,2590,2590,0
|
|
20231204,170100,1506976090,2590,2590,2590,2590,0
|
|
20231204,170000,1506976090,2590,2590,2590,2590,0
|
|
20231204,165900,1506976090,2590,2590,2590,2590,0
|
|
20231204,165800,1506976090,2590,2590,2590,2590,0
|
|
20231204,165700,1506976090,2590,2590,2590,2590,0
|
|
20231204,165600,1506976090,2590,2590,2590,2590,0
|
|
20231204,165500,1506976090,2590,2590,2590,2590,0
|
|
20231204,165400,1506976090,2590,2590,2590,2590,0
|
|
20231204,165300,1506976090,2590,2590,2590,2590,0
|
|
20231204,165200,1506976090,2590,2590,2590,2590,0
|
|
20231204,165100,1506976090,2590,2590,2590,2590,0
|
|
20231204,165000,1506976090,2590,2590,2590,2590,0
|
|
20231204,164900,1506976090,2590,2590,2590,2590,0
|
|
20231204,164800,1506976090,2590,2590,2590,2590,0
|
|
20231204,164700,1506976090,2590,2590,2590,2590,0
|
|
20231204,164600,1506976090,2590,2590,2590,2590,0
|
|
20231204,164500,1506976090,2590,2590,2590,2590,0
|
|
20231204,164400,1506976090,2590,2590,2590,2590,0
|
|
20231204,164300,1506976090,2590,2590,2590,2590,0
|
|
20231204,164200,1506976090,2590,2590,2590,2590,0
|
|
20231204,164100,1506976090,2590,2590,2590,2590,0
|
|
20231204,164000,1506976090,2590,2590,2590,2590,0
|
|
20231204,163900,1506976090,2590,2590,2590,2590,0
|
|
20231204,163800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,163700,1506976090,2590,2590,2590,2590,0
|
|
20231204,163600,1506976090,2590,2590,2590,2590,0
|
|
20231204,163500,1506976090,2590,2590,2590,2590,0
|
|
20231204,163400,1506976090,2590,2590,2590,2590,0
|
|
20231204,163300,1506976090,2590,2590,2590,2590,0
|
|
20231204,163200,1506976090,2590,2590,2590,2590,0
|
|
20231204,163100,1506976090,2590,2590,2590,2590,0
|
|
20231204,163000,1506976090,2590,2590,2590,2590,0
|
|
20231204,162900,1506976090,2590,2590,2590,2590,0
|
|
20231204,162800,1506976090,2590,2590,2590,2590,0
|
|
20231204,162700,1506976090,2590,2590,2590,2590,0
|
|
20231204,162600,1506976090,2590,2590,2590,2590,0
|
|
20231204,162500,1506976090,2590,2590,2590,2590,0
|
|
20231204,162400,1506976090,2590,2590,2590,2590,0
|
|
20231204,162300,1506976090,2590,2590,2590,2590,0
|
|
20231204,162200,1506976090,2590,2590,2590,2590,0
|
|
20231204,162100,1506976090,2590,2590,2590,2590,0
|
|
20231204,162000,1506976090,2590,2590,2590,2590,0
|
|
20231204,161900,1506976090,2590,2590,2590,2590,0
|
|
20231204,161800,1506976090,2590,2590,2590,2590,0
|
|
20231204,161700,1506976090,2590,2590,2590,2590,0
|
|
20231204,161600,1506976090,2590,2590,2590,2590,0
|
|
20231204,161500,1506976090,2590,2590,2590,2590,0
|
|
20231204,161400,1506976090,2590,2590,2590,2590,0
|
|
20231204,161300,1506976090,2590,2590,2590,2590,0
|
|
20231204,161200,1506976090,2590,2590,2590,2590,0
|
|
20231204,161100,1506976090,2590,2590,2590,2590,0
|
|
20231204,161000,1506976090,2590,2590,2590,2590,0
|
|
20231204,160900,1506976090,2590,2590,2590,2590,0
|
|
20231204,160800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,160700,1506976090,2590,2590,2590,2590,0
|
|
20231204,160600,1506976090,2590,2590,2590,2590,0
|
|
20231204,160500,1506976090,2590,2590,2590,2590,0
|
|
20231204,160400,1506976090,2590,2590,2590,2590,0
|
|
20231204,160300,1506976090,2590,2590,2590,2590,0
|
|
20231204,160200,1506976090,2590,2590,2590,2590,0
|
|
20231204,160100,1506976090,2590,2590,2590,2590,0
|
|
20231204,160000,1506976090,2590,2590,2590,2590,0
|
|
20231204,155900,1506976090,2590,2590,2590,2590,0
|
|
20231204,155800,1506976090,2590,2590,2590,2590,0
|
|
20231204,155700,1506976090,2590,2590,2590,2590,0
|
|
20231204,155600,1506976090,2590,2590,2590,2590,0
|
|
20231204,155500,1506976090,2590,2590,2590,2590,0
|
|
20231204,155400,1506976090,2590,2590,2590,2590,0
|
|
20231204,155300,1506976090,2590,2590,2590,2590,0
|
|
20231204,155200,1506976090,2590,2590,2590,2590,0
|
|
20231204,155100,1506976090,2590,2590,2590,2590,0
|
|
20231204,155000,1506976090,2590,2590,2590,2590,0
|
|
20231204,154900,1506976090,2590,2590,2590,2590,0
|
|
20231204,154800,1506976090,2590,2590,2590,2590,0
|
|
20231204,154700,1506976090,2590,2590,2590,2590,0
|
|
20231204,154600,1506976090,2590,2590,2590,2590,0
|
|
20231204,154500,1506976090,2590,2590,2590,2590,0
|
|
20231204,154400,1506976090,2590,2590,2590,2590,0
|
|
20231204,154300,1506976090,2590,2590,2590,2590,0
|
|
20231204,154200,1506976090,2590,2590,2590,2590,0
|
|
20231204,154100,1506976090,2590,2590,2590,2590,0
|
|
20231204,154000,1506976090,2590,2590,2590,2590,0
|
|
20231204,153900,1506976090,2590,2590,2590,2590,0
|
|
20231204,153800,1506976090,2590,2590,2590,2590,7489
|
|
20231204,153700,1506976090,2590,2590,2590,2590,0
|
|
20231204,153600,1506976090,2590,2590,2590,2590,0
|
|
20231204,153500,1506976090,2590,2590,2590,2590,0
|
|
20231204,153400,1506976090,2590,2590,2590,2590,0
|
|
20231204,153300,1506976090,2590,2590,2590,2590,0
|
|
20231204,153200,1506976090,2590,2590,2590,2590,0
|
|
20231204,153100,1506976090,2590,2590,2590,2590,0
|
|
20231204,153000,1506976090,2590,2590,2590,2590,7489
|
|
20231204,152900,1487579580,2610,2610,2610,2610,0
|
|
20231204,152800,1487579580,2610,2610,2610,2610,0
|
|
20231204,152700,1487579580,2610,2610,2610,2610,0
|
|
20231204,152600,1487579580,2610,2610,2610,2610,0
|
|
20231204,152500,1487579580,2610,2610,2610,2610,0
|
|
20231204,152400,1487579580,2610,2610,2610,2610,0
|
|
20231204,152300,1487579580,2610,2610,2610,2610,0
|
|
20231204,152200,1487579580,2610,2610,2610,2610,0
|
|
20231204,152100,1487579580,2610,2610,2610,2610,0
|
|
20231204,152000,1487579580,2610,2610,2610,2610,0
|
|
20231204,151900,1487579580,2610,2605,2610,2605,2829
|
|
20231204,151800,1480197650,2605,2610,2610,2605,1000
|
|
20231204,151700,1477590150,2610,2610,2610,2590,3100
|
|
20231204,151600,1469531910,2605,2605,2605,2600,2715
|
|
20231204,151500,1462468585,2595,2610,2610,2595,7500
|
|
20231204,151400,1442939100,2605,2605,2605,2605,433
|
|
20231204,151300,1441811135,2600,2600,2600,2600,158
|
|
20231204,151200,1441400335,2600,2600,2600,2600,10
|
|
20231204,151100,1441374335,2605,2605,2605,2605,0
|
|
20231204,151000,1441374335,2605,2605,2605,2605,42
|
|
20231204,150900,1441264925,2600,2600,2600,2600,499
|
|
20231204,150800,1439967525,2600,2600,2600,2600,1211
|
|
20231204,150700,1436818925,2600,2605,2605,2595,2072
|
|
20231204,150600,1431433380,2605,2600,2605,2600,187
|
|
20231204,150500,1430947165,2605,2605,2605,2605,1
|
|
20231204,150400,1430944560,2605,2605,2605,2605,9
|
|
20231204,150300,1430921115,2605,2605,2605,2605,1
|
|
20231204,150200,1430918510,2605,2595,2610,2595,1283
|
|
20231204,150100,1427581945,2605,2605,2605,2605,48
|
|
20231204,150000,1427456905,2595,2605,2605,2595,1250
|
|
20231204,145900,1424208675,2600,2600,2600,2600,506
|
|
20231204,145800,1422893075,2600,2600,2600,2600,11
|
|
20231204,145700,1422864475,2600,2600,2600,2600,40
|
|
20231204,145600,1422760475,2600,2595,2605,2595,1362
|
|
20231204,145500,1419225955,2595,2595,2595,2595,1337
|
|
20231204,145400,1415756440,2595,2595,2595,2595,0
|
|
20231204,145300,1415756440,2595,2595,2595,2595,1
|
|
20231204,145200,1415753845,2605,2600,2605,2600,2301
|
|
20231204,145100,1409761425,2595,2590,2595,2590,910
|
|
20231204,145000,1407400725,2595,2595,2595,2595,1510
|
|
20231204,144900,1403482275,2595,2595,2595,2595,9
|
|
20231204,144800,1403458920,2595,2600,2600,2595,111
|
|
20231204,144700,1403170820,2595,2595,2595,2595,0
|
|
20231204,144600,1403170820,2595,2595,2595,2595,2027
|
|
20231204,144500,1397910755,2595,2595,2595,2595,8
|
|
20231204,144400,1397889995,2600,2595,2600,2590,648
|
|
20231204,144300,1396208400,2600,2595,2600,2590,992
|
|
20231204,144200,1393631650,2595,2600,2600,2595,115
|
|
20231204,144100,1393333195,2595,2595,2595,2595,94
|
|
20231204,144000,1393089265,2595,2595,2600,2595,615
|
|
20231204,143900,1391492330,2590,2590,2590,2590,1513
|
|
20231204,143800,1387573660,2590,2600,2600,2590,4231
|
|
20231204,143700,1376596095,2595,2595,2595,2595,201
|
|
20231204,143600,1376074500,2595,2595,2595,2595,345
|
|
20231204,143500,1375179225,2595,2595,2595,2595,281
|
|
20231204,143400,1374450030,2595,2595,2595,2595,268
|
|
20231204,143300,1373754570,2595,2600,2600,2595,746
|
|
20231204,143200,1371818400,2600,2600,2600,2600,946
|
|
20231204,143100,1369358800,2600,2605,2605,2600,150
|
|
20231204,143000,1368968550,2605,2605,2605,2605,0
|
|
20231204,142900,1368968550,2605,2605,2605,2605,1
|
|
20231204,142800,1368965945,2600,2600,2600,2600,0
|
|
20231204,142700,1368965945,2600,2600,2600,2600,500
|
|
20231204,142600,1367665945,2600,2605,2605,2600,2066
|
|
20231204,142500,1362294095,2605,2605,2605,2605,38
|
|
20231204,142400,1362195105,2605,2600,2605,2600,1933
|
|
20231204,142300,1357160850,2600,2600,2600,2600,0
|
|
20231204,142200,1357160850,2600,2605,2605,2600,331
|
|
20231204,142100,1356298600,2600,2600,2600,2600,0
|
|
20231204,142000,1356298600,2600,2605,2605,2600,400
|
|
20231204,141900,1355257100,2605,2605,2605,2600,259
|
|
20231204,141800,1354583405,2605,2600,2605,2595,6104
|
|
20231204,141700,1338727600,2600,2605,2605,2600,89
|
|
20231204,141600,1338495760,2605,2605,2605,2605,100
|
|
20231204,141500,1338235260,2605,2605,2605,2605,21
|
|
20231204,141400,1338180555,2595,2600,2600,2595,602
|
|
20231204,141300,1336616735,2600,2600,2600,2600,167
|
|
20231204,141200,1336182535,2600,2600,2600,2600,111
|
|
20231204,141100,1335893935,2600,2600,2600,2600,200
|
|
20231204,141000,1335373935,2595,2595,2595,2595,0
|
|
20231204,140900,1335373935,2595,2605,2605,2595,5177
|
|
20231204,140800,1321916855,2605,2600,2605,2600,151
|
|
20231204,140700,1321524250,2605,2605,2605,2605,1055
|
|
20231204,140600,1318775975,2605,2610,2610,2605,21
|
|
20231204,140500,1318721170,2610,2610,2610,2610,5
|
|
20231204,140400,1318708120,2610,2610,2610,2610,27
|
|
20231204,140300,1318637650,2610,2600,2610,2600,500
|
|
20231204,140200,1317336650,2610,2610,2610,2610,0
|
|
20231204,140100,1317336650,2610,2610,2610,2610,250
|
|
20231204,140000,1316684150,2610,2610,2610,2610,0
|
|
20231204,135900,1316684150,2610,2610,2610,2610,0
|
|
20231204,135800,1316684150,2610,2605,2610,2600,261
|
|
20231204,135700,1316004545,2605,2600,2605,2600,456
|
|
20231204,135600,1314818695,2595,2600,2600,2595,545
|
|
20231204,135500,1313401705,2600,2605,2605,2600,270
|
|
20231204,135400,1312699605,2605,2605,2605,2605,100
|
|
20231204,135300,1312439105,2600,2600,2600,2600,2518
|
|
20231204,135200,1305892305,2595,2600,2600,2595,3011
|
|
20231204,135100,1298078185,2600,2600,2600,2600,1
|
|
20231204,135000,1298075585,2595,2600,2600,2595,109
|
|
20231204,134900,1297792685,2600,2600,2600,2600,10
|
|
20231204,134800,1297766685,2600,2600,2600,2600,247
|
|
20231204,134700,1297124485,2600,2600,2600,2600,2
|
|
20231204,134600,1297119285,2600,2600,2600,2600,250
|
|
20231204,134500,1296469285,2600,2600,2600,2600,410
|
|
20231204,134400,1295403285,2600,2600,2600,2600,0
|
|
20231204,134300,1295403285,2600,2600,2600,2600,3
|
|
20231204,134200,1295395485,2595,2595,2595,2595,490
|
|
20231204,134100,1294123935,2600,2600,2600,2595,945
|
|
20231204,134000,1291668430,2595,2595,2595,2590,181
|
|
20231204,133900,1291198785,2595,2600,2600,2595,3863
|
|
20231204,133800,1281173300,2595,2595,2595,2595,501
|
|
20231204,133700,1279873205,2595,2595,2595,2595,300
|
|
20231204,133600,1279094705,2590,2595,2595,2590,5000
|
|
20231204,133500,1266141365,2595,2595,2595,2595,5000
|
|
20231204,133400,1253166365,2600,2600,2600,2595,1714
|
|
20231204,133300,1248710215,2600,2600,2600,2600,2300
|
|
20231204,133200,1242730215,2600,2600,2600,2600,0
|
|
20231204,133100,1242730215,2600,2600,2600,2600,0
|
|
20231204,133000,1242730215,2600,2605,2605,2600,2919
|
|
20231204,132900,1235140795,2600,2600,2600,2600,300
|
|
20231204,132800,1234360795,2600,2605,2605,2600,61
|
|
20231204,132700,1234201940,2605,2610,2610,2605,52
|
|
20231204,132600,1234066470,2610,2610,2610,2610,0
|
|
20231204,132500,1234066470,2610,2605,2610,2600,702
|
|
20231204,132400,1232241025,2610,2610,2610,2610,143
|
|
20231204,132300,1231867795,2610,2610,2610,2610,1
|
|
20231204,132200,1231865185,2610,2610,2610,2610,0
|
|
20231204,132100,1231865185,2610,2610,2610,2610,0
|
|
20231204,132000,1231865185,2610,2605,2610,2605,33
|
|
20231204,131900,1231779215,2605,2605,2605,2605,68
|
|
20231204,131800,1231602075,2605,2605,2605,2605,243
|
|
20231204,131700,1230969060,2605,2600,2605,2600,2
|
|
20231204,131600,1230963855,2600,2605,2605,2595,1790
|
|
20231204,131500,1226308410,2600,2605,2605,2600,2502
|
|
20231204,131400,1219803200,2605,2605,2605,2605,0
|
|
20231204,131300,1219803200,2605,2600,2605,2600,295
|
|
20231204,131200,1219036195,2600,2600,2600,2600,1198
|
|
20231204,131100,1215921395,2600,2600,2600,2600,530
|
|
20231204,131000,1214543395,2600,2605,2605,2600,510
|
|
20231204,130900,1213217345,2605,2605,2605,2605,51
|
|
20231204,130800,1213084490,2600,2605,2605,2600,534
|
|
20231204,130700,1211695920,2600,2605,2605,2600,660
|
|
20231204,130600,1209978120,2605,2610,2610,2605,100
|
|
20231204,130500,1209717610,2600,2600,2605,2600,2829
|
|
20231204,130400,1202358905,2600,2605,2605,2600,1120
|
|
20231204,130300,1199442710,2605,2605,2605,2605,8
|
|
20231204,130200,1199421870,2605,2605,2605,2605,336
|
|
20231204,130100,1198546590,2605,2605,2605,2605,72
|
|
20231204,130000,1198359030,2600,2605,2605,2600,2537
|
|
20231204,125900,1191759755,2605,2605,2605,2605,1552
|
|
20231204,125800,1187716795,2605,2605,2605,2605,300
|
|
20231204,125700,1186935295,2610,2605,2610,2605,3437
|
|
20231204,125600,1177981615,2610,2605,2610,2605,210
|
|
20231204,125500,1177434515,2610,2610,2610,2610,114
|
|
20231204,125400,1177136975,2610,2610,2610,2600,1061
|
|
20231204,125300,1174368055,2610,2610,2610,2610,13
|
|
20231204,125200,1174334125,2600,2605,2605,2600,4909
|
|
20231204,125100,1161563675,2610,2610,2610,2610,300
|
|
20231204,125000,1160780675,2610,2610,2610,2610,50
|
|
20231204,124900,1160650175,2610,2610,2610,2610,1
|
|
20231204,124800,1160647565,2610,2610,2610,2610,135
|
|
20231204,124700,1160295215,2605,2605,2605,2605,40
|
|
20231204,124600,1160191015,2610,2605,2610,2605,1772
|
|
20231204,124500,1155567400,2610,2610,2610,2610,7
|
|
20231204,124400,1155549130,2610,2610,2610,2610,1
|
|
20231204,124300,1155546520,2610,2605,2610,2600,1116
|
|
20231204,124200,1152644330,2605,2605,2605,2605,667
|
|
20231204,124100,1150906795,2605,2605,2605,2605,885
|
|
20231204,124000,1148601370,2605,2610,2610,2605,1002
|
|
20231204,123900,1145991150,2610,2610,2610,2610,1007
|
|
20231204,123800,1143362880,2610,2610,2610,2610,953
|
|
20231204,123700,1140875550,2610,2600,2610,2600,278
|
|
20231204,123600,1140151310,2605,2605,2610,2605,1953
|
|
20231204,123500,1135063740,2610,2610,2615,2610,772
|
|
20231204,123400,1133048415,2610,2605,2610,2605,85
|
|
20231204,123300,1132826980,2605,2605,2605,2605,1412
|
|
20231204,123200,1129148720,2605,2605,2605,2600,2760
|
|
20231204,123100,1121961670,2610,2605,2610,2600,1077
|
|
20231204,123000,1119156565,2605,2605,2610,2605,366
|
|
20231204,122900,1118203130,2605,2610,2610,2605,1104
|
|
20231204,122800,1115326205,2610,2605,2610,2605,603
|
|
20231204,122700,1113755385,2610,2605,2610,2600,2078
|
|
20231204,122600,1108332485,2610,2600,2615,2600,1862
|
|
20231204,122500,1103491220,2600,2595,2600,2595,547
|
|
20231204,122400,1102071495,2600,2600,2600,2595,4249
|
|
20231204,122300,1091040045,2595,2600,2600,2595,642
|
|
20231204,122200,1089372345,2600,2600,2600,2595,880
|
|
20231204,122100,1087086760,2600,2600,2600,2600,554
|
|
20231204,122000,1085646360,2595,2605,2605,2595,735
|
|
20231204,121900,1083735655,2600,2605,2605,2595,21834
|
|
20231204,121800,1026980640,2605,2605,2610,2605,2786
|
|
20231204,121700,1019723090,2610,2610,2610,2610,8
|
|
20231204,121600,1019702210,2610,2610,2615,2610,2812
|
|
20231204,121500,1012362880,2615,2615,2615,2605,125
|
|
20231204,121400,1012037090,2610,2620,2620,2605,2023
|
|
20231204,121300,1006758615,2610,2615,2615,2610,722
|
|
20231204,121200,1004871695,2625,2625,2625,2605,1602
|
|
20231204,121100,1000692005,2620,2630,2630,2600,55200
|
|
20231204,121000,856824235,2630,2625,2630,2625,1221
|
|
20231204,120900,853619105,2625,2630,2630,2625,421
|
|
20231204,120800,852511970,2630,2630,2630,2630,270
|
|
20231204,120700,851801870,2630,2630,2635,2625,3337
|
|
20231204,120600,843027220,2635,2635,2635,2635,0
|
|
20231204,120500,843027220,2635,2635,2635,2635,86
|
|
20231204,120400,842800610,2635,2635,2635,2635,1
|
|
20231204,120300,842797975,2635,2630,2635,2630,1021
|
|
20231204,120200,840112740,2630,2630,2630,2630,205
|
|
20231204,120100,839573590,2630,2625,2635,2625,466
|
|
20231204,120000,838348255,2630,2635,2635,2630,270
|
|
20231204,115900,837636810,2625,2630,2630,2625,534
|
|
20231204,115800,836234945,2635,2635,2635,2635,0
|
|
20231204,115700,836234945,2635,2635,2635,2635,1
|
|
20231204,115600,836232310,2630,2635,2635,2630,1372
|
|
20231204,115500,832623875,2630,2630,2630,2630,662
|
|
20231204,115400,830882815,2630,2630,2630,2630,20
|
|
20231204,115300,830830215,2630,2630,2630,2630,1053
|
|
20231204,115200,828060825,2630,2630,2630,2625,31
|
|
20231204,115100,827979300,2630,2630,2630,2630,0
|
|
20231204,115000,827979300,2630,2630,2630,2630,8
|
|
20231204,114900,827958260,2630,2630,2630,2625,160
|
|
20231204,114800,827538210,2635,2635,2635,2625,115
|
|
20231204,114700,827236160,2630,2630,2630,2630,30
|
|
20231204,114600,827157260,2635,2635,2635,2635,0
|
|
20231204,114500,827157260,2635,2635,2635,2635,13
|
|
20231204,114400,827123005,2620,2620,2620,2620,0
|
|
20231204,114300,827123005,2620,2620,2620,2620,303
|
|
20231204,114200,826329145,2620,2630,2630,2620,2367
|
|
20231204,114100,820114500,2630,2630,2630,2630,701
|
|
20231204,114000,818270870,2635,2635,2635,2635,251
|
|
20231204,113900,817609485,2630,2630,2635,2630,2133
|
|
20231204,113800,811999655,2630,2625,2630,2625,910
|
|
20231204,113700,809607255,2630,2625,2630,2625,889
|
|
20231204,113600,807273625,2625,2620,2625,2620,81
|
|
20231204,113500,807061400,2625,2620,2625,2620,103
|
|
20231204,113400,806791520,2620,2615,2620,2615,90
|
|
20231204,113300,806556070,2620,2620,2620,2620,241
|
|
20231204,113200,805924650,2620,2620,2620,2615,1322
|
|
20231204,113100,802461510,2620,2620,2620,2620,0
|
|
20231204,113000,802461510,2620,2620,2620,2620,11
|
|
20231204,112900,802432690,2620,2615,2620,2615,2025
|
|
20231204,112800,797137205,2615,2615,2615,2615,33
|
|
20231204,112700,797050910,2615,2610,2615,2610,722
|
|
20231204,112600,795166475,2610,2610,2615,2610,9
|
|
20231204,112500,795142965,2615,2615,2615,2615,202
|
|
20231204,112400,794614735,2615,2610,2615,2610,9652
|
|
20231204,112300,769422385,2615,2610,2615,2610,89
|
|
20231204,112200,769189950,2615,2610,2615,2610,343
|
|
20231204,112100,768294005,2615,2610,2615,2610,1220
|
|
20231204,112000,765109795,2615,2615,2615,2610,2003
|
|
20231204,111900,759881950,2610,2615,2615,2610,517
|
|
20231204,111800,758531415,2615,2615,2615,2610,685
|
|
20231204,111700,756740425,2615,2615,2615,2615,961
|
|
20231204,111600,754227410,2615,2615,2615,2610,565
|
|
20231204,111500,752750935,2615,2615,2615,2610,1476
|
|
20231204,111400,748892125,2615,2610,2615,2610,1484
|
|
20231204,111300,745012465,2615,2615,2615,2610,2922
|
|
20231204,111200,737385370,2615,2615,2615,2615,121
|
|
20231204,111100,737068955,2610,2615,2615,2610,459
|
|
20231204,111000,735869925,2615,2610,2615,2610,122
|
|
20231204,110900,735551245,2615,2615,2615,2610,390
|
|
20231204,110800,734532195,2615,2615,2615,2610,4502
|
|
20231204,110700,722772170,2615,2620,2620,2615,3945
|
|
20231204,110600,712450605,2620,2620,2620,2615,2880
|
|
20231204,110500,704918550,2620,2615,2620,2615,253
|
|
20231204,110400,704256440,2625,2625,2625,2620,6305
|
|
20231204,110300,687737330,2625,2630,2630,2620,611
|
|
20231204,110200,686132950,2630,2630,2630,2625,153
|
|
20231204,110100,685730870,2625,2630,2630,2625,73
|
|
20231204,110000,685539230,2630,2625,2630,2625,15
|
|
20231204,105900,685499795,2630,2625,2630,2625,247
|
|
20231204,105800,684851410,2630,2630,2630,2625,5921
|
|
20231204,105700,669308615,2625,2635,2635,2625,157
|
|
20231204,105600,668895830,2630,2630,2635,2630,861
|
|
20231204,105500,666629625,2635,2635,2635,2625,3217
|
|
20231204,105400,658169025,2635,2630,2635,2630,979
|
|
20231204,105300,655593550,2635,2635,2635,2630,4451
|
|
20231204,105200,643885165,2635,2640,2640,2630,2429
|
|
20231204,105100,637489585,2640,2640,2640,2635,859
|
|
20231204,105000,635223545,2635,2645,2645,2635,3495
|
|
20231204,104900,625996880,2640,2635,2640,2635,291
|
|
20231204,104800,625229640,2640,2640,2640,2640,11
|
|
20231204,104700,625200600,2640,2640,2645,2640,301
|
|
20231204,104600,624405710,2645,2645,2645,2645,0
|
|
20231204,104500,624405710,2645,2645,2645,2635,1986
|
|
20231204,104400,619168750,2645,2640,2645,2635,18717
|
|
20231204,104300,569766975,2645,2645,2645,2645,204
|
|
20231204,104200,569227395,2645,2645,2645,2640,128
|
|
20231204,104100,568889265,2645,2645,2645,2645,50
|
|
20231204,104000,568757015,2645,2645,2645,2640,331
|
|
20231204,103900,567882400,2645,2640,2645,2640,571
|
|
20231204,103800,566372110,2645,2645,2645,2645,75
|
|
20231204,103700,566173735,2645,2645,2645,2645,36
|
|
20231204,103600,566078515,2645,2645,2645,2640,339
|
|
20231204,103500,565182360,2645,2650,2650,2645,1806
|
|
20231204,103400,560404930,2650,2645,2650,2645,299
|
|
20231204,103300,559614055,2650,2650,2650,2645,840
|
|
20231204,103200,557392225,2645,2645,2645,2645,1031
|
|
20231204,103100,554665230,2645,2645,2645,2640,357
|
|
20231204,103000,553722465,2645,2645,2645,2645,136
|
|
20231204,102900,553362745,2645,2650,2650,2640,401
|
|
20231204,102800,552302025,2650,2645,2650,2645,21
|
|
20231204,102700,552246470,2650,2645,2650,2645,379
|
|
20231204,102600,551244010,2650,2640,2650,2640,646
|
|
20231204,102500,549538540,2655,2650,2655,2650,501
|
|
20231204,102400,548210885,2650,2650,2650,2650,1
|
|
20231204,102300,548208235,2650,2650,2650,2645,3052
|
|
20231204,102200,540120510,2655,2645,2655,2645,3991
|
|
20231204,102100,529552350,2650,2645,2650,2645,351
|
|
20231204,102000,528623925,2650,2645,2650,2640,97
|
|
20231204,101900,528367590,2650,2650,2650,2645,811
|
|
20231204,101800,526222045,2645,2645,2650,2645,21
|
|
20231204,101700,526166495,2650,2655,2655,2650,201
|
|
20231204,101600,525633840,2645,2655,2655,2640,96
|
|
20231204,101500,525379910,2640,2645,2645,2640,737
|
|
20231204,101400,523431230,2640,2645,2645,2640,1660
|
|
20231204,101300,519043080,2645,2645,2645,2645,373
|
|
20231204,101200,518056495,2645,2650,2655,2645,1799
|
|
20231204,101100,513291655,2650,2650,2650,2650,223
|
|
20231204,101000,512700705,2650,2655,2655,2650,1025
|
|
20231204,100900,509984330,2655,2650,2655,2650,1115
|
|
20231204,100800,507029540,2650,2650,2650,2650,390
|
|
20231204,100700,505996040,2650,2645,2650,2640,3054
|
|
20231204,100600,497912180,2655,2655,2655,2655,1
|
|
20231204,100500,497909525,2645,2640,2645,2640,200
|
|
20231204,100400,497381025,2650,2650,2650,2640,4488
|
|
20231204,100300,485515075,2650,2655,2655,2650,3563
|
|
20231204,100200,476072090,2655,2655,2655,2655,207
|
|
20231204,100100,475522505,2655,2645,2655,2645,456
|
|
20231204,100000,474316350,2645,2650,2650,2645,1723
|
|
20231204,095900,469750420,2650,2650,2650,2650,620
|
|
20231204,095800,468107420,2650,2650,2650,2650,1
|
|
20231204,095700,468104770,2645,2645,2650,2645,2423
|
|
20231204,095600,461695880,2645,2645,2650,2645,5076
|
|
20231204,095500,448269380,2645,2650,2650,2645,2134
|
|
20231204,095400,442614925,2655,2655,2655,2655,65
|
|
20231204,095300,442442350,2655,2650,2655,2645,6111
|
|
20231204,095200,426258620,2655,2655,2655,2655,1769
|
|
20231204,095100,421561925,2665,2655,2665,2655,261
|
|
20231204,095000,420868910,2660,2660,2660,2660,138
|
|
20231204,094900,420501830,2665,2665,2665,2665,6
|
|
20231204,094800,420485840,2670,2660,2670,2660,112
|
|
20231204,094700,420187900,2670,2655,2670,2655,275
|
|
20231204,094600,419454250,2655,2660,2660,2655,735
|
|
20231204,094500,417502400,2665,2655,2665,2655,228
|
|
20231204,094400,416895870,2655,2655,2655,2655,100
|
|
20231204,094300,416630370,2655,2650,2655,2650,135
|
|
20231204,094200,416272595,2650,2645,2650,2645,6206
|
|
20231204,094100,399857535,2650,2650,2650,2645,3268
|
|
20231204,094000,391197735,2650,2650,2650,2645,133
|
|
20231204,093900,390845300,2650,2645,2650,2640,2852
|
|
20231204,093800,383308110,2645,2650,2650,2645,5303
|
|
20231204,093700,369281565,2645,2650,2655,2645,15824
|
|
20231204,093600,327358475,2650,2655,2655,2650,1556
|
|
20231204,093500,323232845,2655,2675,2675,2655,5155
|
|
20231204,093400,309545760,2655,2685,2685,2655,474
|
|
20231204,093300,308282315,2685,2675,2685,2675,502
|
|
20231204,093200,306937585,2660,2660,2660,2660,125
|
|
20231204,093100,306605085,2660,2655,2660,2650,4135
|
|
20231204,093000,295636550,2650,2660,2660,2650,3537
|
|
20231204,092900,286253710,2660,2675,2675,2660,1502
|
|
20231204,092800,282258375,2660,2660,2660,2660,0
|
|
20231204,092700,282258375,2660,2660,2660,2655,6425
|
|
20231204,092600,265181690,2660,2665,2665,2660,3047
|
|
20231204,092500,257076610,2660,2670,2670,2660,5101
|
|
20231204,092400,243498105,2670,2675,2675,2670,441
|
|
20231204,092300,242320085,2670,2670,2670,2670,8799
|
|
20231204,092200,218826755,2670,2680,2680,2670,9967
|
|
20231204,092100,192183245,2680,2680,2680,2680,1993
|
|
20231204,092000,186842005,2680,2675,2680,2675,1077
|
|
20231204,091900,183957145,2680,2680,2680,2680,1231
|
|
20231204,091800,180658065,2680,2680,2680,2680,325
|
|
20231204,091700,179787065,2680,2685,2685,2680,737
|
|
20231204,091600,177811895,2690,2680,2695,2675,779
|
|
20231204,091500,175720210,2690,2690,2690,2690,2
|
|
20231204,091400,175714830,2680,2685,2685,2680,700
|
|
20231204,091300,173836610,2690,2690,2690,2685,1922
|
|
20231204,091200,168675930,2685,2685,2690,2685,676
|
|
20231204,091100,166860855,2685,2680,2685,2680,6206
|
|
20231204,091000,150223650,2680,2685,2685,2670,2363
|
|
20231204,090900,143894755,2680,2680,2680,2680,640
|
|
20231204,090800,142179555,2680,2690,2700,2680,8211
|
|
20231204,090700,120153025,2680,2660,2680,2660,2021
|
|
20231204,090600,114750535,2660,2655,2665,2655,3188
|
|
20231204,090500,106270645,2655,2665,2665,2650,21239
|
|
20231204,090400,49917085,2660,2675,2675,2660,852
|
|
20231204,090300,47645820,2665,2685,2685,2665,4154
|
|
20231204,090200,36536845,2685,2685,2690,2685,631
|
|
20231204,090100,34842605,2685,2710,2710,2680,2867
|
|
20231204,090000,27157490,2680,2715,2715,2680,9914
|