611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,190700,1386847885,2540,2540,2540,2540,0
|
|
20231207,190600,1386847885,2540,2540,2540,2540,0
|
|
20231207,190500,1386847885,2540,2540,2540,2540,0
|
|
20231207,190400,1386847885,2540,2540,2540,2540,0
|
|
20231207,190300,1386847885,2540,2540,2540,2540,0
|
|
20231207,190200,1386847885,2540,2540,2540,2540,0
|
|
20231207,190100,1386847885,2540,2540,2540,2540,0
|
|
20231207,190000,1386847885,2540,2540,2540,2540,0
|
|
20231207,185900,1386847885,2540,2540,2540,2540,0
|
|
20231207,185800,1386847885,2540,2540,2540,2540,0
|
|
20231207,185700,1386847885,2540,2540,2540,2540,0
|
|
20231207,185600,1386847885,2540,2540,2540,2540,0
|
|
20231207,185500,1386847885,2540,2540,2540,2540,0
|
|
20231207,185400,1386847885,2540,2540,2540,2540,0
|
|
20231207,185300,1386847885,2540,2540,2540,2540,0
|
|
20231207,185200,1386847885,2540,2540,2540,2540,0
|
|
20231207,185100,1386847885,2540,2540,2540,2540,0
|
|
20231207,185000,1386847885,2540,2540,2540,2540,0
|
|
20231207,184900,1386847885,2540,2540,2540,2540,0
|
|
20231207,184800,1386847885,2540,2540,2540,2540,0
|
|
20231207,184700,1386847885,2540,2540,2540,2540,0
|
|
20231207,184600,1386847885,2540,2540,2540,2540,0
|
|
20231207,184500,1386847885,2540,2540,2540,2540,0
|
|
20231207,184400,1386847885,2540,2540,2540,2540,0
|
|
20231207,184300,1386847885,2540,2540,2540,2540,0
|
|
20231207,184200,1386847885,2540,2540,2540,2540,0
|
|
20231207,184100,1386847885,2540,2540,2540,2540,0
|
|
20231207,184000,1386847885,2540,2540,2540,2540,0
|
|
20231207,183900,1386847885,2540,2540,2540,2540,0
|
|
20231207,183800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,183700,1386847885,2540,2540,2540,2540,0
|
|
20231207,183600,1386847885,2540,2540,2540,2540,0
|
|
20231207,183500,1386847885,2540,2540,2540,2540,0
|
|
20231207,183400,1386847885,2540,2540,2540,2540,0
|
|
20231207,183300,1386847885,2540,2540,2540,2540,0
|
|
20231207,183200,1386847885,2540,2540,2540,2540,0
|
|
20231207,183100,1386847885,2540,2540,2540,2540,0
|
|
20231207,183000,1386847885,2540,2540,2540,2540,0
|
|
20231207,182900,1386847885,2540,2540,2540,2540,0
|
|
20231207,182800,1386847885,2540,2540,2540,2540,0
|
|
20231207,182700,1386847885,2540,2540,2540,2540,0
|
|
20231207,182600,1386847885,2540,2540,2540,2540,0
|
|
20231207,182500,1386847885,2540,2540,2540,2540,0
|
|
20231207,182400,1386847885,2540,2540,2540,2540,0
|
|
20231207,182300,1386847885,2540,2540,2540,2540,0
|
|
20231207,182200,1386847885,2540,2540,2540,2540,0
|
|
20231207,182100,1386847885,2540,2540,2540,2540,0
|
|
20231207,182000,1386847885,2540,2540,2540,2540,0
|
|
20231207,181900,1386847885,2540,2540,2540,2540,0
|
|
20231207,181800,1386847885,2540,2540,2540,2540,0
|
|
20231207,181700,1386847885,2540,2540,2540,2540,0
|
|
20231207,181600,1386847885,2540,2540,2540,2540,0
|
|
20231207,181500,1386847885,2540,2540,2540,2540,0
|
|
20231207,181400,1386847885,2540,2540,2540,2540,0
|
|
20231207,181300,1386847885,2540,2540,2540,2540,0
|
|
20231207,181200,1386847885,2540,2540,2540,2540,0
|
|
20231207,181100,1386847885,2540,2540,2540,2540,0
|
|
20231207,181000,1386847885,2540,2540,2540,2540,0
|
|
20231207,180900,1386847885,2540,2540,2540,2540,0
|
|
20231207,180800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,180700,1386847885,2540,2540,2540,2540,0
|
|
20231207,180600,1386847885,2540,2540,2540,2540,0
|
|
20231207,180500,1386847885,2540,2540,2540,2540,0
|
|
20231207,180400,1386847885,2540,2540,2540,2540,0
|
|
20231207,180300,1386847885,2540,2540,2540,2540,0
|
|
20231207,180200,1386847885,2540,2540,2540,2540,0
|
|
20231207,180100,1386847885,2540,2540,2540,2540,0
|
|
20231207,180000,1386847885,2540,2540,2540,2540,0
|
|
20231207,175900,1386847885,2540,2540,2540,2540,0
|
|
20231207,175800,1386847885,2540,2540,2540,2540,0
|
|
20231207,175700,1386847885,2540,2540,2540,2540,0
|
|
20231207,175600,1386847885,2540,2540,2540,2540,0
|
|
20231207,175500,1386847885,2540,2540,2540,2540,0
|
|
20231207,175400,1386847885,2540,2540,2540,2540,0
|
|
20231207,175300,1386847885,2540,2540,2540,2540,0
|
|
20231207,175200,1386847885,2540,2540,2540,2540,0
|
|
20231207,175100,1386847885,2540,2540,2540,2540,0
|
|
20231207,175000,1386847885,2540,2540,2540,2540,0
|
|
20231207,174900,1386847885,2540,2540,2540,2540,0
|
|
20231207,174800,1386847885,2540,2540,2540,2540,0
|
|
20231207,174700,1386847885,2540,2540,2540,2540,0
|
|
20231207,174600,1386847885,2540,2540,2540,2540,0
|
|
20231207,174500,1386847885,2540,2540,2540,2540,0
|
|
20231207,174400,1386847885,2540,2540,2540,2540,0
|
|
20231207,174300,1386847885,2540,2540,2540,2540,0
|
|
20231207,174200,1386847885,2540,2540,2540,2540,0
|
|
20231207,174100,1386847885,2540,2540,2540,2540,0
|
|
20231207,174000,1386847885,2540,2540,2540,2540,0
|
|
20231207,173900,1386847885,2540,2540,2540,2540,0
|
|
20231207,173800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,173700,1386847885,2540,2540,2540,2540,0
|
|
20231207,173600,1386847885,2540,2540,2540,2540,0
|
|
20231207,173500,1386847885,2540,2540,2540,2540,0
|
|
20231207,173400,1386847885,2540,2540,2540,2540,0
|
|
20231207,173300,1386847885,2540,2540,2540,2540,0
|
|
20231207,173200,1386847885,2540,2540,2540,2540,0
|
|
20231207,173100,1386847885,2540,2540,2540,2540,0
|
|
20231207,173000,1386847885,2540,2540,2540,2540,0
|
|
20231207,172900,1386847885,2540,2540,2540,2540,0
|
|
20231207,172800,1386847885,2540,2540,2540,2540,0
|
|
20231207,172700,1386847885,2540,2540,2540,2540,0
|
|
20231207,172600,1386847885,2540,2540,2540,2540,0
|
|
20231207,172500,1386847885,2540,2540,2540,2540,0
|
|
20231207,172400,1386847885,2540,2540,2540,2540,0
|
|
20231207,172300,1386847885,2540,2540,2540,2540,0
|
|
20231207,172200,1386847885,2540,2540,2540,2540,0
|
|
20231207,172100,1386847885,2540,2540,2540,2540,0
|
|
20231207,172000,1386847885,2540,2540,2540,2540,0
|
|
20231207,171900,1386847885,2540,2540,2540,2540,0
|
|
20231207,171800,1386847885,2540,2540,2540,2540,0
|
|
20231207,171700,1386847885,2540,2540,2540,2540,0
|
|
20231207,171600,1386847885,2540,2540,2540,2540,0
|
|
20231207,171500,1386847885,2540,2540,2540,2540,0
|
|
20231207,171400,1386847885,2540,2540,2540,2540,0
|
|
20231207,171300,1386847885,2540,2540,2540,2540,0
|
|
20231207,171200,1386847885,2540,2540,2540,2540,0
|
|
20231207,171100,1386847885,2540,2540,2540,2540,0
|
|
20231207,171000,1386847885,2540,2540,2540,2540,0
|
|
20231207,170900,1386847885,2540,2540,2540,2540,0
|
|
20231207,170800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,170700,1386847885,2540,2540,2540,2540,0
|
|
20231207,170600,1386847885,2540,2540,2540,2540,0
|
|
20231207,170500,1386847885,2540,2540,2540,2540,0
|
|
20231207,170400,1386847885,2540,2540,2540,2540,0
|
|
20231207,170300,1386847885,2540,2540,2540,2540,0
|
|
20231207,170200,1386847885,2540,2540,2540,2540,0
|
|
20231207,170100,1386847885,2540,2540,2540,2540,0
|
|
20231207,170000,1386847885,2540,2540,2540,2540,0
|
|
20231207,165900,1386847885,2540,2540,2540,2540,0
|
|
20231207,165800,1386847885,2540,2540,2540,2540,0
|
|
20231207,165700,1386847885,2540,2540,2540,2540,0
|
|
20231207,165600,1386847885,2540,2540,2540,2540,0
|
|
20231207,165500,1386847885,2540,2540,2540,2540,0
|
|
20231207,165400,1386847885,2540,2540,2540,2540,0
|
|
20231207,165300,1386847885,2540,2540,2540,2540,0
|
|
20231207,165200,1386847885,2540,2540,2540,2540,0
|
|
20231207,165100,1386847885,2540,2540,2540,2540,0
|
|
20231207,165000,1386847885,2540,2540,2540,2540,0
|
|
20231207,164900,1386847885,2540,2540,2540,2540,0
|
|
20231207,164800,1386847885,2540,2540,2540,2540,0
|
|
20231207,164700,1386847885,2540,2540,2540,2540,0
|
|
20231207,164600,1386847885,2540,2540,2540,2540,0
|
|
20231207,164500,1386847885,2540,2540,2540,2540,0
|
|
20231207,164400,1386847885,2540,2540,2540,2540,0
|
|
20231207,164300,1386847885,2540,2540,2540,2540,0
|
|
20231207,164200,1386847885,2540,2540,2540,2540,0
|
|
20231207,164100,1386847885,2540,2540,2540,2540,0
|
|
20231207,164000,1386847885,2540,2540,2540,2540,0
|
|
20231207,163900,1386847885,2540,2540,2540,2540,0
|
|
20231207,163800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,163700,1386847885,2540,2540,2540,2540,0
|
|
20231207,163600,1386847885,2540,2540,2540,2540,0
|
|
20231207,163500,1386847885,2540,2540,2540,2540,0
|
|
20231207,163400,1386847885,2540,2540,2540,2540,0
|
|
20231207,163300,1386847885,2540,2540,2540,2540,0
|
|
20231207,163200,1386847885,2540,2540,2540,2540,0
|
|
20231207,163100,1386847885,2540,2540,2540,2540,0
|
|
20231207,163000,1386847885,2540,2540,2540,2540,0
|
|
20231207,162900,1386847885,2540,2540,2540,2540,0
|
|
20231207,162800,1386847885,2540,2540,2540,2540,0
|
|
20231207,162700,1386847885,2540,2540,2540,2540,0
|
|
20231207,162600,1386847885,2540,2540,2540,2540,0
|
|
20231207,162500,1386847885,2540,2540,2540,2540,0
|
|
20231207,162400,1386847885,2540,2540,2540,2540,0
|
|
20231207,162300,1386847885,2540,2540,2540,2540,0
|
|
20231207,162200,1386847885,2540,2540,2540,2540,0
|
|
20231207,162100,1386847885,2540,2540,2540,2540,0
|
|
20231207,162000,1386847885,2540,2540,2540,2540,0
|
|
20231207,161900,1386847885,2540,2540,2540,2540,0
|
|
20231207,161800,1386847885,2540,2540,2540,2540,0
|
|
20231207,161700,1386847885,2540,2540,2540,2540,0
|
|
20231207,161600,1386847885,2540,2540,2540,2540,0
|
|
20231207,161500,1386847885,2540,2540,2540,2540,0
|
|
20231207,161400,1386847885,2540,2540,2540,2540,0
|
|
20231207,161300,1386847885,2540,2540,2540,2540,0
|
|
20231207,161200,1386847885,2540,2540,2540,2540,0
|
|
20231207,161100,1386847885,2540,2540,2540,2540,0
|
|
20231207,161000,1386847885,2540,2540,2540,2540,0
|
|
20231207,160900,1386847885,2540,2540,2540,2540,0
|
|
20231207,160800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,160700,1386847885,2540,2540,2540,2540,0
|
|
20231207,160600,1386847885,2540,2540,2540,2540,0
|
|
20231207,160500,1386847885,2540,2540,2540,2540,0
|
|
20231207,160400,1386847885,2540,2540,2540,2540,0
|
|
20231207,160300,1386847885,2540,2540,2540,2540,0
|
|
20231207,160200,1386847885,2540,2540,2540,2540,0
|
|
20231207,160100,1386847885,2540,2540,2540,2540,0
|
|
20231207,160000,1386847885,2540,2540,2540,2540,0
|
|
20231207,155900,1386847885,2540,2540,2540,2540,0
|
|
20231207,155800,1386847885,2540,2540,2540,2540,0
|
|
20231207,155700,1386847885,2540,2540,2540,2540,0
|
|
20231207,155600,1386847885,2540,2540,2540,2540,0
|
|
20231207,155500,1386847885,2540,2540,2540,2540,0
|
|
20231207,155400,1386847885,2540,2540,2540,2540,0
|
|
20231207,155300,1386847885,2540,2540,2540,2540,0
|
|
20231207,155200,1386847885,2540,2540,2540,2540,0
|
|
20231207,155100,1386847885,2540,2540,2540,2540,0
|
|
20231207,155000,1386847885,2540,2540,2540,2540,0
|
|
20231207,154900,1386847885,2540,2540,2540,2540,0
|
|
20231207,154800,1386847885,2540,2540,2540,2540,0
|
|
20231207,154700,1386847885,2540,2540,2540,2540,0
|
|
20231207,154600,1386847885,2540,2540,2540,2540,0
|
|
20231207,154500,1386847885,2540,2540,2540,2540,0
|
|
20231207,154400,1386847885,2540,2540,2540,2540,0
|
|
20231207,154300,1386847885,2540,2540,2540,2540,0
|
|
20231207,154200,1386847885,2540,2540,2540,2540,0
|
|
20231207,154100,1386847885,2540,2540,2540,2540,0
|
|
20231207,154000,1386847885,2540,2540,2540,2540,0
|
|
20231207,153900,1386847885,2540,2540,2540,2540,0
|
|
20231207,153800,1386847885,2540,2540,2540,2540,3839
|
|
20231207,153700,1386847885,2540,2540,2540,2540,0
|
|
20231207,153600,1386847885,2540,2540,2540,2540,0
|
|
20231207,153500,1386847885,2540,2540,2540,2540,0
|
|
20231207,153400,1386847885,2540,2540,2540,2540,0
|
|
20231207,153300,1386847885,2540,2540,2540,2540,0
|
|
20231207,153200,1386847885,2540,2540,2540,2540,0
|
|
20231207,153100,1386847885,2540,2540,2540,2540,0
|
|
20231207,153000,1386847885,2540,2540,2540,2540,3839
|
|
20231207,152900,1377096825,2545,2545,2545,2545,0
|
|
20231207,152800,1377096825,2545,2545,2545,2545,0
|
|
20231207,152700,1377096825,2545,2545,2545,2545,0
|
|
20231207,152600,1377096825,2545,2545,2545,2545,0
|
|
20231207,152500,1377096825,2545,2545,2545,2545,0
|
|
20231207,152400,1377096825,2545,2545,2545,2545,0
|
|
20231207,152300,1377096825,2545,2545,2545,2545,0
|
|
20231207,152200,1377096825,2545,2545,2545,2545,0
|
|
20231207,152100,1377096825,2545,2545,2545,2545,0
|
|
20231207,152000,1377096825,2545,2545,2545,2545,0
|
|
20231207,151900,1377096825,2545,2540,2545,2540,1694
|
|
20231207,151800,1372789030,2540,2540,2540,2535,7
|
|
20231207,151700,1372771265,2535,2535,2535,2535,2597
|
|
20231207,151600,1366187870,2535,2525,2535,2525,1766
|
|
20231207,151500,1361723685,2530,2530,2535,2530,477
|
|
20231207,151400,1360516870,2520,2520,2530,2520,367
|
|
20231207,151300,1359592020,2520,2530,2530,2520,4205
|
|
20231207,151200,1348981090,2530,2525,2530,2525,1583
|
|
20231207,151100,1344979515,2525,2525,2525,2525,396
|
|
20231207,151000,1343979615,2525,2525,2525,2525,3458
|
|
20231207,150900,1335248165,2525,2525,2525,2525,533
|
|
20231207,150800,1333902340,2525,2520,2525,2520,1001
|
|
20231207,150700,1331374820,2530,2530,2530,2530,20
|
|
20231207,150600,1331324220,2535,2535,2535,2535,1
|
|
20231207,150500,1331321685,2520,2525,2525,2520,1741
|
|
20231207,150400,1326929315,2535,2530,2535,2520,386
|
|
20231207,150300,1325956030,2535,2535,2535,2535,1
|
|
20231207,150200,1325953495,2525,2520,2525,2520,893
|
|
20231207,150100,1323700970,2525,2525,2525,2520,277
|
|
20231207,150000,1323001600,2525,2530,2535,2525,6977
|
|
20231207,145900,1305381835,2535,2530,2535,2530,102
|
|
20231207,145800,1305123765,2535,2530,2535,2530,3
|
|
20231207,145700,1305116165,2535,2535,2535,2535,2
|
|
20231207,145600,1305111095,2530,2530,2530,2530,100
|
|
20231207,145500,1304858095,2535,2535,2535,2535,1
|
|
20231207,145400,1304855560,2535,2535,2535,2530,412
|
|
20231207,145300,1303813135,2535,2530,2535,2530,42
|
|
20231207,145200,1303706865,2535,2530,2535,2530,4495
|
|
20231207,145100,1292334300,2535,2535,2535,2535,501
|
|
20231207,145000,1291064265,2535,2530,2535,2530,202
|
|
20231207,144900,1290553195,2530,2530,2530,2530,1
|
|
20231207,144800,1290550665,2535,2535,2535,2535,11
|
|
20231207,144700,1290522780,2535,2535,2540,2535,1509
|
|
20231207,144600,1286697450,2540,2540,2540,2535,243
|
|
20231207,144500,1286081430,2535,2540,2540,2535,890
|
|
20231207,144400,1283825265,2540,2540,2540,2540,1
|
|
20231207,144300,1283822725,2540,2540,2540,2535,1015
|
|
20231207,144200,1281249625,2545,2545,2545,2545,0
|
|
20231207,144100,1281249625,2545,2545,2545,2545,2
|
|
20231207,144000,1281244535,2545,2545,2545,2545,82
|
|
20231207,143900,1281035845,2540,2540,2540,2540,101
|
|
20231207,143800,1280779305,2530,2540,2540,2530,3226
|
|
20231207,143700,1272603890,2540,2540,2540,2540,1
|
|
20231207,143600,1272601350,2540,2540,2540,2540,1
|
|
20231207,143500,1272598810,2540,2540,2540,2540,0
|
|
20231207,143400,1272598810,2540,2535,2540,2535,407
|
|
20231207,143300,1271567030,2540,2540,2540,2540,5
|
|
20231207,143200,1271554330,2540,2540,2540,2540,1
|
|
20231207,143100,1271551790,2545,2545,2545,2545,0
|
|
20231207,143000,1271551790,2545,2545,2545,2545,1
|
|
20231207,142900,1271549245,2535,2535,2535,2535,0
|
|
20231207,142800,1271549245,2535,2535,2545,2535,1413
|
|
20231207,142700,1267967280,2535,2540,2545,2535,580
|
|
20231207,142600,1266494080,2540,2540,2540,2535,1301
|
|
20231207,142500,1263194195,2540,2540,2540,2540,783
|
|
20231207,142400,1261205375,2540,2540,2540,2540,5
|
|
20231207,142300,1261192675,2540,2535,2540,2535,1595
|
|
20231207,142200,1257149340,2540,2540,2540,2540,15
|
|
20231207,142100,1257111240,2540,2535,2540,2535,1044
|
|
20231207,142000,1254464695,2535,2535,2540,2535,1594
|
|
20231207,141900,1250423885,2540,2535,2540,2535,32
|
|
20231207,141800,1250342755,2540,2540,2540,2540,1
|
|
20231207,141700,1250340215,2540,2545,2545,2540,243
|
|
20231207,141600,1249722945,2545,2545,2545,2545,1
|
|
20231207,141500,1249720400,2545,2545,2545,2545,7
|
|
20231207,141400,1249702585,2545,2550,2550,2545,9
|
|
20231207,141300,1249679675,2545,2545,2545,2545,32
|
|
20231207,141200,1249598235,2545,2535,2545,2535,734
|
|
20231207,141100,1247730975,2535,2545,2545,2535,9001
|
|
20231207,141000,1224891355,2550,2550,2550,2550,0
|
|
20231207,140900,1224891355,2550,2545,2550,2540,4006
|
|
20231207,140800,1214711410,2545,2545,2545,2545,112
|
|
20231207,140700,1214426370,2550,2550,2550,2550,11
|
|
20231207,140600,1214398320,2550,2550,2550,2550,1
|
|
20231207,140500,1214395770,2550,2550,2550,2550,1
|
|
20231207,140400,1214393220,2550,2550,2550,2550,0
|
|
20231207,140300,1214393220,2550,2550,2550,2550,201
|
|
20231207,140200,1213880670,2545,2545,2550,2545,1101
|
|
20231207,140100,1211078600,2550,2550,2550,2550,1
|
|
20231207,140000,1211076050,2545,2550,2550,2545,1016
|
|
20231207,135900,1208489950,2550,2545,2550,2545,570
|
|
20231207,135800,1207039225,2550,2550,2550,2550,1
|
|
20231207,135700,1207036675,2550,2550,2550,2550,301
|
|
20231207,135600,1206269125,2550,2555,2555,2550,92
|
|
20231207,135500,1206034220,2550,2550,2550,2550,70
|
|
20231207,135400,1205855720,2555,2555,2555,2555,56
|
|
20231207,135300,1205712640,2545,2550,2560,2545,2073
|
|
20231207,135200,1200420460,2545,2545,2545,2545,13
|
|
20231207,135100,1200387375,2550,2555,2555,2550,116
|
|
20231207,135000,1200091500,2555,2555,2555,2555,10
|
|
20231207,134900,1200065950,2555,2555,2555,2550,1681
|
|
20231207,134800,1195778895,2555,2550,2555,2550,304
|
|
20231207,134700,1195003655,2550,2550,2550,2550,12
|
|
20231207,134600,1194973055,2550,2545,2550,2540,1136
|
|
20231207,134500,1192082375,2550,2550,2550,2550,50
|
|
20231207,134400,1191954875,2550,2550,2550,2550,401
|
|
20231207,134300,1190932325,2550,2550,2550,2550,0
|
|
20231207,134200,1190932325,2550,2550,2550,2550,6
|
|
20231207,134100,1190917025,2545,2545,2545,2545,20
|
|
20231207,134000,1190866125,2550,2550,2550,2550,230
|
|
20231207,133900,1190279625,2545,2545,2545,2545,0
|
|
20231207,133800,1190279625,2545,2545,2550,2545,104
|
|
20231207,133700,1190014940,2550,2550,2550,2545,1222
|
|
20231207,133600,1186899440,2550,2545,2550,2545,178
|
|
20231207,133500,1186446425,2545,2545,2545,2545,1267
|
|
20231207,133400,1183221910,2540,2540,2540,2540,96
|
|
20231207,133300,1182978070,2540,2540,2540,2540,101
|
|
20231207,133200,1182721530,2535,2535,2535,2535,0
|
|
20231207,133100,1182721530,2535,2535,2540,2535,960
|
|
20231207,133000,1180287915,2540,2540,2545,2540,261
|
|
20231207,132900,1179624970,2540,2540,2540,2540,653
|
|
20231207,132800,1177966350,2540,2540,2540,2540,56
|
|
20231207,132700,1177824110,2535,2535,2535,2535,600
|
|
20231207,132600,1176303110,2540,2540,2540,2540,1
|
|
20231207,132500,1176300570,2540,2540,2540,2535,181
|
|
20231207,132400,1175841080,2540,2540,2540,2535,722
|
|
20231207,132300,1174010150,2540,2540,2540,2540,0
|
|
20231207,132200,1174010150,2540,2540,2540,2535,95
|
|
20231207,132100,1173768880,2540,2540,2540,2540,1
|
|
20231207,132000,1173766340,2535,2540,2540,2535,83
|
|
20231207,131900,1173555885,2540,2540,2540,2540,1
|
|
20231207,131800,1173553345,2535,2535,2535,2535,10
|
|
20231207,131700,1173527995,2540,2540,2540,2540,106
|
|
20231207,131600,1173258755,2540,2540,2540,2540,150
|
|
20231207,131500,1172877755,2540,2540,2540,2535,61
|
|
20231207,131400,1172723065,2540,2540,2540,2540,14
|
|
20231207,131300,1172687505,2540,2535,2540,2535,354
|
|
20231207,131200,1171790095,2535,2540,2540,2535,1601
|
|
20231207,131100,1167729055,2535,2540,2540,2535,1976
|
|
20231207,131000,1162716295,2540,2540,2540,2540,1
|
|
20231207,130900,1162713755,2540,2540,2540,2540,0
|
|
20231207,130800,1162713755,2540,2540,2540,2540,1
|
|
20231207,130700,1162711215,2540,2540,2540,2540,0
|
|
20231207,130600,1162711215,2540,2540,2540,2540,101
|
|
20231207,130500,1162454675,2540,2540,2540,2535,37
|
|
20231207,130400,1162360850,2535,2535,2535,2535,100
|
|
20231207,130300,1162107350,2535,2540,2540,2535,101
|
|
20231207,130200,1161851230,2540,2540,2540,2540,1
|
|
20231207,130100,1161848690,2540,2535,2540,2535,31
|
|
20231207,130000,1161770100,2535,2535,2535,2535,0
|
|
20231207,125900,1161770100,2535,2540,2540,2535,41
|
|
20231207,125800,1161666010,2540,2540,2540,2540,1
|
|
20231207,125700,1161663470,2540,2535,2540,2535,46
|
|
20231207,125600,1161546855,2535,2540,2540,2535,141
|
|
20231207,125500,1161188965,2545,2545,2545,2545,0
|
|
20231207,125400,1161188965,2545,2545,2545,2545,202
|
|
20231207,125300,1160674875,2545,2545,2545,2545,4
|
|
20231207,125200,1160664695,2535,2540,2545,2535,2459
|
|
20231207,125100,1154428445,2550,2550,2550,2550,0
|
|
20231207,125000,1154428445,2550,2550,2550,2550,1
|
|
20231207,124900,1154425895,2545,2545,2545,2545,463
|
|
20231207,124800,1153247560,2550,2550,2550,2550,1
|
|
20231207,124700,1153245010,2550,2545,2550,2545,19
|
|
20231207,124600,1153196620,2545,2545,2545,2545,66
|
|
20231207,124500,1153028650,2545,2545,2550,2545,154
|
|
20231207,124400,1152636715,2545,2550,2550,2545,120
|
|
20231207,124300,1152331285,2550,2550,2550,2550,7
|
|
20231207,124200,1152313435,2550,2550,2550,2550,200
|
|
20231207,124100,1151803435,2555,2550,2555,2545,158
|
|
20231207,124000,1151400370,2555,2550,2555,2545,107
|
|
20231207,123900,1151127015,2555,2550,2555,2550,752
|
|
20231207,123800,1149206655,2555,2550,2555,2545,2457
|
|
20231207,123700,1142941355,2545,2545,2545,2545,50
|
|
20231207,123600,1142814105,2550,2550,2550,2550,1
|
|
20231207,123500,1142811555,2540,2540,2540,2540,100
|
|
20231207,123400,1142557555,2540,2540,2550,2540,986
|
|
20231207,123300,1140052715,2540,2540,2540,2540,0
|
|
20231207,123200,1140052715,2540,2540,2540,2540,626
|
|
20231207,123100,1138462675,2540,2530,2540,2530,661
|
|
20231207,123000,1136790335,2530,2530,2530,2530,55
|
|
20231207,122900,1136651185,2530,2530,2530,2530,6
|
|
20231207,122800,1136636005,2525,2530,2530,2525,786
|
|
20231207,122700,1134651230,2530,2530,2530,2530,1
|
|
20231207,122600,1134648700,2525,2525,2525,2525,600
|
|
20231207,122500,1133133700,2530,2525,2530,2525,17
|
|
20231207,122400,1133090765,2525,2530,2530,2525,419
|
|
20231207,122300,1132032785,2525,2525,2525,2525,305
|
|
20231207,122200,1131262660,2530,2530,2530,2530,31
|
|
20231207,122100,1131184230,2520,2530,2530,2520,109
|
|
20231207,122000,1130908470,2530,2530,2530,2530,40
|
|
20231207,121900,1130807270,2520,2525,2525,2520,1059
|
|
20231207,121800,1128135960,2525,2530,2530,2525,451
|
|
20231207,121700,1126996430,2530,2530,2530,2530,10
|
|
20231207,121600,1126971130,2530,2530,2530,2530,1
|
|
20231207,121500,1126968600,2530,2525,2530,2525,451
|
|
20231207,121400,1125829820,2525,2520,2530,2520,1962
|
|
20231207,121300,1120885510,2520,2525,2530,2520,8981
|
|
20231207,121200,1098206515,2530,2535,2535,2530,3014
|
|
20231207,121100,1090575215,2540,2540,2540,2540,1
|
|
20231207,121000,1090572675,2535,2540,2540,2535,9
|
|
20231207,120900,1090549845,2540,2535,2540,2535,1976
|
|
20231207,120800,1085540660,2540,2540,2540,2540,0
|
|
20231207,120700,1085540660,2540,2530,2540,2530,166
|
|
20231207,120600,1085120670,2540,2540,2540,2540,1
|
|
20231207,120500,1085118130,2540,2540,2540,2540,0
|
|
20231207,120400,1085118130,2540,2540,2540,2540,1
|
|
20231207,120300,1085115590,2540,2540,2540,2540,0
|
|
20231207,120200,1085115590,2540,2540,2540,2540,2
|
|
20231207,120100,1085110510,2540,2540,2540,2540,77
|
|
20231207,120000,1084914930,2540,2540,2540,2540,36
|
|
20231207,115900,1084823490,2540,2530,2540,2530,11
|
|
20231207,115800,1084795650,2540,2540,2540,2540,11
|
|
20231207,115700,1084767710,2540,2535,2540,2535,11
|
|
20231207,115600,1084739820,2530,2540,2540,2530,616
|
|
20231207,115500,1083177340,2540,2535,2540,2535,301
|
|
20231207,115400,1082414300,2535,2535,2535,2535,500
|
|
20231207,115300,1081146800,2540,2535,2540,2530,3207
|
|
20231207,115200,1073028645,2535,2535,2535,2535,0
|
|
20231207,115100,1073028645,2535,2540,2540,2535,371
|
|
20231207,115000,1072087820,2540,2540,2540,2540,167
|
|
20231207,114900,1071663640,2540,2535,2540,2535,74
|
|
20231207,114800,1071476045,2540,2540,2540,2540,862
|
|
20231207,114700,1069286565,2540,2540,2540,2540,3
|
|
20231207,114600,1069278945,2540,2540,2540,2540,96
|
|
20231207,114500,1069035105,2540,2540,2540,2540,34
|
|
20231207,114400,1068948745,2540,2535,2540,2535,2
|
|
20231207,114300,1068943670,2535,2535,2535,2530,1368
|
|
20231207,114200,1065476665,2535,2535,2535,2535,7
|
|
20231207,114100,1065458920,2535,2540,2540,2535,303
|
|
20231207,114000,1064690805,2540,2535,2540,2530,698
|
|
20231207,113900,1062921855,2535,2540,2540,2535,70
|
|
20231207,113800,1062744400,2540,2535,2540,2535,11
|
|
20231207,113700,1062716510,2540,2540,2540,2540,203
|
|
20231207,113600,1062200890,2540,2540,2540,2540,130
|
|
20231207,113500,1061870690,2540,2540,2540,2540,140
|
|
20231207,113400,1061515090,2540,2540,2540,2540,2
|
|
20231207,113300,1061510010,2535,2535,2535,2535,1624
|
|
20231207,113200,1057393170,2535,2530,2535,2530,25
|
|
20231207,113100,1057329860,2535,2535,2535,2530,155
|
|
20231207,113000,1056937435,2530,2535,2540,2530,1644
|
|
20231207,112900,1052778100,2540,2540,2540,2540,3
|
|
20231207,112800,1052770480,2540,2530,2540,2530,2082
|
|
20231207,112700,1047502925,2530,2530,2530,2530,2500
|
|
20231207,112600,1041177925,2535,2535,2535,2535,1
|
|
20231207,112500,1041175390,2535,2530,2535,2530,2
|
|
20231207,112400,1041170325,2535,2535,2535,2535,101
|
|
20231207,112300,1040914290,2535,2535,2540,2530,151
|
|
20231207,112200,1040531940,2540,2540,2540,2540,0
|
|
20231207,112100,1040531940,2540,2530,2540,2530,137
|
|
20231207,112000,1040185315,2530,2530,2530,2530,70
|
|
20231207,111900,1040008215,2530,2540,2540,2530,4048
|
|
20231207,111800,1029756625,2540,2530,2540,2530,643
|
|
20231207,111700,1028129575,2535,2535,2535,2535,464
|
|
20231207,111600,1026953335,2535,2540,2540,2535,169
|
|
20231207,111500,1026524115,2545,2545,2545,2545,21
|
|
20231207,111400,1026470670,2545,2540,2545,2540,1006
|
|
20231207,111300,1023915420,2545,2545,2545,2545,8
|
|
20231207,111200,1023895060,2545,2545,2545,2545,816
|
|
20231207,111100,1021818340,2545,2545,2545,2545,200
|
|
20231207,111000,1021309340,2545,2550,2550,2545,14
|
|
20231207,110900,1021273705,2545,2550,2550,2545,399
|
|
20231207,110800,1020258245,2550,2550,2550,2550,40
|
|
20231207,110700,1020156245,2550,2550,2550,2550,114
|
|
20231207,110600,1019865545,2550,2550,2550,2550,126
|
|
20231207,110500,1019544245,2550,2550,2550,2550,3
|
|
20231207,110400,1019536595,2540,2540,2540,2540,1384
|
|
20231207,110300,1016021235,2540,2540,2540,2535,523
|
|
20231207,110200,1014695325,2540,2540,2540,2540,2
|
|
20231207,110100,1014690245,2540,2540,2540,2540,1
|
|
20231207,110000,1014687705,2540,2530,2540,2525,3869
|
|
20231207,105900,1004917325,2530,2540,2540,2530,432
|
|
20231207,105800,1003824045,2540,2540,2540,2540,273
|
|
20231207,105700,1003130625,2540,2540,2540,2540,703
|
|
20231207,105600,1001345005,2540,2540,2540,2540,41
|
|
20231207,105500,1001240865,2540,2540,2540,2540,0
|
|
20231207,105400,1001240865,2540,2540,2540,2530,33
|
|
20231207,105300,1001157245,2540,2530,2540,2530,5002
|
|
20231207,105200,988502165,2535,2535,2535,2535,1839
|
|
20231207,105100,983840300,2540,2540,2540,2540,261
|
|
20231207,105000,983177360,2540,2540,2540,2540,1000
|
|
20231207,104900,980637360,2540,2550,2555,2540,2276
|
|
20231207,104800,974844155,2550,2550,2550,2550,0
|
|
20231207,104700,974844155,2550,2540,2550,2540,603
|
|
20231207,104600,973312505,2550,2550,2550,2550,584
|
|
20231207,104500,971823305,2550,2550,2550,2550,31
|
|
20231207,104400,971744255,2550,2550,2550,2550,32
|
|
20231207,104300,971662655,2550,2550,2550,2550,31
|
|
20231207,104200,971583605,2550,2550,2550,2550,11
|
|
20231207,104100,971555555,2540,2550,2550,2540,197
|
|
20231207,104000,971054205,2555,2540,2555,2540,319
|
|
20231207,103900,970242940,2555,2540,2555,2540,161
|
|
20231207,103800,969833985,2555,2555,2555,2555,16
|
|
20231207,103700,969793105,2555,2555,2555,2555,0
|
|
20231207,103600,969793105,2555,2540,2555,2540,995
|
|
20231207,103500,967265175,2535,2545,2555,2535,2067
|
|
20231207,103400,962013565,2555,2555,2555,2555,11
|
|
20231207,103300,961985460,2560,2550,2560,2550,1876
|
|
20231207,103200,957196730,2555,2555,2560,2550,988
|
|
20231207,103100,954672390,2555,2555,2555,2550,4
|
|
20231207,103000,954662175,2560,2550,2560,2535,2084
|
|
20231207,102900,949359945,2550,2540,2550,2535,9787
|
|
20231207,102800,924503410,2550,2550,2550,2540,469
|
|
20231207,102700,923311940,2550,2550,2550,2545,5319
|
|
20231207,102600,909775050,2550,2550,2560,2550,102
|
|
20231207,102500,909514940,2550,2550,2550,2545,371
|
|
20231207,102400,908570510,2555,2555,2555,2555,101
|
|
20231207,102300,908312455,2555,2555,2555,2550,824
|
|
20231207,102200,906211190,2550,2560,2560,2550,2348
|
|
20231207,102100,900212970,2560,2555,2560,2555,1069
|
|
20231207,102000,897481670,2555,2555,2555,2555,2
|
|
20231207,101900,897476560,2555,2555,2555,2555,1
|
|
20231207,101800,897474005,2555,2555,2555,2555,2000
|
|
20231207,101700,892364005,2555,2545,2555,2545,561
|
|
20231207,101600,890936250,2545,2550,2550,2545,8050
|
|
20231207,101500,870446305,2565,2550,2565,2550,2406
|
|
20231207,101400,864302680,2550,2555,2555,2550,1184
|
|
20231207,101300,861281810,2555,2565,2565,2555,59
|
|
20231207,101200,861131050,2565,2565,2565,2565,4
|
|
20231207,101100,861120790,2565,2565,2565,2565,1
|
|
20231207,101000,861118225,2545,2550,2565,2545,1163
|
|
20231207,100900,858153365,2545,2550,2550,2545,1050
|
|
20231207,100800,855477305,2565,2565,2565,2550,3101
|
|
20231207,100700,847553220,2565,2555,2565,2555,3200
|
|
20231207,100600,839361320,2565,2560,2565,2560,29
|
|
20231207,100500,839287075,2570,2570,2570,2570,77
|
|
20231207,100400,839089185,2570,2560,2570,2560,828
|
|
20231207,100300,836969455,2570,2565,2570,2565,11
|
|
20231207,100200,836941210,2570,2570,2570,2555,335
|
|
20231207,100100,836085240,2570,2565,2570,2565,10058
|
|
20231207,100000,810286185,2565,2560,2565,2560,325
|
|
20231207,095900,809454180,2560,2560,2560,2560,511
|
|
20231207,095800,808146020,2560,2560,2560,2555,739
|
|
20231207,095700,806257505,2560,2560,2560,2560,3
|
|
20231207,095600,806249825,2555,2560,2560,2555,560
|
|
20231207,095500,804816960,2555,2560,2570,2555,2599
|
|
20231207,095400,798174520,2570,2570,2570,2570,659
|
|
20231207,095300,796480890,2575,2575,2575,2575,84
|
|
20231207,095200,796264590,2575,2575,2575,2575,2955
|
|
20231207,095100,788655465,2575,2570,2575,2570,230
|
|
20231207,095000,788064360,2570,2555,2570,2555,5290
|
|
20231207,094900,774515470,2560,2550,2560,2545,1854
|
|
20231207,094800,769782060,2550,2555,2555,2550,3193
|
|
20231207,094700,761637280,2555,2550,2555,2550,1109
|
|
20231207,094600,758808785,2555,2555,2560,2555,1200
|
|
20231207,094500,755742780,2555,2555,2560,2555,2737
|
|
20231207,094400,748749740,2560,2565,2565,2560,1850
|
|
20231207,094300,744013135,2565,2560,2570,2560,1232
|
|
20231207,094200,740856235,2565,2570,2575,2560,3933
|
|
20231207,094100,730766335,2585,2575,2585,2565,2552
|
|
20231207,094000,724205160,2580,2580,2585,2580,1115
|
|
20231207,093900,721325600,2580,2580,2585,2580,953
|
|
20231207,093800,718864325,2580,2575,2580,2575,1761
|
|
20231207,093700,714321265,2575,2585,2585,2570,13031
|
|
20231207,093600,680777090,2585,2580,2585,2580,1042
|
|
20231207,093500,678085520,2585,2580,2585,2580,550
|
|
20231207,093400,676665360,2580,2575,2580,2575,836
|
|
20231207,093300,674511445,2580,2585,2585,2580,881
|
|
20231207,093200,672237755,2585,2590,2590,2575,5787
|
|
20231207,093100,657302990,2590,2590,2595,2590,991
|
|
20231207,093000,654736005,2595,2585,2595,2575,7005
|
|
20231207,092900,636603900,2585,2575,2585,2575,1197
|
|
20231207,092800,633515605,2575,2585,2585,2575,4259
|
|
20231207,092700,622546440,2585,2590,2590,2575,20515
|
|
20231207,092600,569575780,2590,2600,2600,2585,3539
|
|
20231207,092500,560408560,2600,2585,2600,2585,15081
|
|
20231207,092400,521237890,2585,2590,2595,2585,7542
|
|
20231207,092300,501720435,2595,2580,2595,2580,8885
|
|
20231207,092200,478692945,2585,2600,2600,2585,7916
|
|
20231207,092100,458196760,2600,2605,2610,2570,34524
|
|
20231207,092000,368806085,2610,2590,2610,2580,37881
|
|
20231207,091900,270506290,2590,2550,2590,2550,29478
|
|
20231207,091800,194404265,2550,2525,2550,2525,5680
|
|
20231207,091700,179966795,2530,2530,2530,2525,2310
|
|
20231207,091600,174123010,2530,2520,2530,2520,25653
|
|
20231207,091500,109422540,2520,2510,2520,2505,1505
|
|
20231207,091400,105641180,2510,2505,2510,2500,9180
|
|
20231207,091300,82657610,2505,2500,2505,2500,628
|
|
20231207,091200,81086495,2505,2500,2505,2500,552
|
|
20231207,091100,79704485,2500,2510,2510,2500,3282
|
|
20231207,091000,71498960,2510,2500,2510,2500,864
|
|
20231207,090900,69338720,2500,2485,2500,2485,1554
|
|
20231207,090800,65468960,2500,2505,2505,2500,4668
|
|
20231207,090700,53798900,2500,2485,2500,2485,1115
|
|
20231207,090600,51013065,2480,2475,2480,2475,2377
|
|
20231207,090500,45128660,2475,2490,2505,2470,6015
|
|
20231207,090400,30196800,2490,2490,2515,2490,431
|
|
20231207,090300,29123560,2490,2490,2490,2490,1002
|
|
20231207,090200,26628580,2490,2515,2515,2485,3790
|
|
20231207,090100,17164185,2540,2540,2540,2515,10
|
|
20231207,090000,17138935,2540,2530,2540,2515,6587
|