611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,190700,1949148000,2625,2625,2625,2625,0
|
|
20231208,190600,1949148000,2625,2625,2625,2625,0
|
|
20231208,190500,1949148000,2625,2625,2625,2625,0
|
|
20231208,190400,1949148000,2625,2625,2625,2625,0
|
|
20231208,190300,1949148000,2625,2625,2625,2625,0
|
|
20231208,190200,1949148000,2625,2625,2625,2625,0
|
|
20231208,190100,1949148000,2625,2625,2625,2625,0
|
|
20231208,190000,1949148000,2625,2625,2625,2625,0
|
|
20231208,185900,1949148000,2625,2625,2625,2625,0
|
|
20231208,185800,1949148000,2625,2625,2625,2625,0
|
|
20231208,185700,1949148000,2625,2625,2625,2625,0
|
|
20231208,185600,1949148000,2625,2625,2625,2625,0
|
|
20231208,185500,1949148000,2625,2625,2625,2625,0
|
|
20231208,185400,1949148000,2625,2625,2625,2625,0
|
|
20231208,185300,1949148000,2625,2625,2625,2625,0
|
|
20231208,185200,1949148000,2625,2625,2625,2625,0
|
|
20231208,185100,1949148000,2625,2625,2625,2625,0
|
|
20231208,185000,1949148000,2625,2625,2625,2625,0
|
|
20231208,184900,1949148000,2625,2625,2625,2625,0
|
|
20231208,184800,1949148000,2625,2625,2625,2625,0
|
|
20231208,184700,1949148000,2625,2625,2625,2625,0
|
|
20231208,184600,1949148000,2625,2625,2625,2625,0
|
|
20231208,184500,1949148000,2625,2625,2625,2625,0
|
|
20231208,184400,1949148000,2625,2625,2625,2625,0
|
|
20231208,184300,1949148000,2625,2625,2625,2625,0
|
|
20231208,184200,1949148000,2625,2625,2625,2625,0
|
|
20231208,184100,1949148000,2625,2625,2625,2625,0
|
|
20231208,184000,1949148000,2625,2625,2625,2625,0
|
|
20231208,183900,1949148000,2625,2625,2625,2625,0
|
|
20231208,183800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,183700,1949148000,2625,2625,2625,2625,0
|
|
20231208,183600,1949148000,2625,2625,2625,2625,0
|
|
20231208,183500,1949148000,2625,2625,2625,2625,0
|
|
20231208,183400,1949148000,2625,2625,2625,2625,0
|
|
20231208,183300,1949148000,2625,2625,2625,2625,0
|
|
20231208,183200,1949148000,2625,2625,2625,2625,0
|
|
20231208,183100,1949148000,2625,2625,2625,2625,0
|
|
20231208,183000,1949148000,2625,2625,2625,2625,0
|
|
20231208,182900,1949148000,2625,2625,2625,2625,0
|
|
20231208,182800,1949148000,2625,2625,2625,2625,0
|
|
20231208,182700,1949148000,2625,2625,2625,2625,0
|
|
20231208,182600,1949148000,2625,2625,2625,2625,0
|
|
20231208,182500,1949148000,2625,2625,2625,2625,0
|
|
20231208,182400,1949148000,2625,2625,2625,2625,0
|
|
20231208,182300,1949148000,2625,2625,2625,2625,0
|
|
20231208,182200,1949148000,2625,2625,2625,2625,0
|
|
20231208,182100,1949148000,2625,2625,2625,2625,0
|
|
20231208,182000,1949148000,2625,2625,2625,2625,0
|
|
20231208,181900,1949148000,2625,2625,2625,2625,0
|
|
20231208,181800,1949148000,2625,2625,2625,2625,0
|
|
20231208,181700,1949148000,2625,2625,2625,2625,0
|
|
20231208,181600,1949148000,2625,2625,2625,2625,0
|
|
20231208,181500,1949148000,2625,2625,2625,2625,0
|
|
20231208,181400,1949148000,2625,2625,2625,2625,0
|
|
20231208,181300,1949148000,2625,2625,2625,2625,0
|
|
20231208,181200,1949148000,2625,2625,2625,2625,0
|
|
20231208,181100,1949148000,2625,2625,2625,2625,0
|
|
20231208,181000,1949148000,2625,2625,2625,2625,0
|
|
20231208,180900,1949148000,2625,2625,2625,2625,0
|
|
20231208,180800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,180700,1949148000,2625,2625,2625,2625,0
|
|
20231208,180600,1949148000,2625,2625,2625,2625,0
|
|
20231208,180500,1949148000,2625,2625,2625,2625,0
|
|
20231208,180400,1949148000,2625,2625,2625,2625,0
|
|
20231208,180300,1949148000,2625,2625,2625,2625,0
|
|
20231208,180200,1949148000,2625,2625,2625,2625,0
|
|
20231208,180100,1949148000,2625,2625,2625,2625,0
|
|
20231208,180000,1949148000,2625,2625,2625,2625,0
|
|
20231208,175900,1949148000,2625,2625,2625,2625,0
|
|
20231208,175800,1949148000,2625,2625,2625,2625,0
|
|
20231208,175700,1949148000,2625,2625,2625,2625,0
|
|
20231208,175600,1949148000,2625,2625,2625,2625,0
|
|
20231208,175500,1949148000,2625,2625,2625,2625,0
|
|
20231208,175400,1949148000,2625,2625,2625,2625,0
|
|
20231208,175300,1949148000,2625,2625,2625,2625,0
|
|
20231208,175200,1949148000,2625,2625,2625,2625,0
|
|
20231208,175100,1949148000,2625,2625,2625,2625,0
|
|
20231208,175000,1949148000,2625,2625,2625,2625,0
|
|
20231208,174900,1949148000,2625,2625,2625,2625,0
|
|
20231208,174800,1949148000,2625,2625,2625,2625,0
|
|
20231208,174700,1949148000,2625,2625,2625,2625,0
|
|
20231208,174600,1949148000,2625,2625,2625,2625,0
|
|
20231208,174500,1949148000,2625,2625,2625,2625,0
|
|
20231208,174400,1949148000,2625,2625,2625,2625,0
|
|
20231208,174300,1949148000,2625,2625,2625,2625,0
|
|
20231208,174200,1949148000,2625,2625,2625,2625,0
|
|
20231208,174100,1949148000,2625,2625,2625,2625,0
|
|
20231208,174000,1949148000,2625,2625,2625,2625,0
|
|
20231208,173900,1949148000,2625,2625,2625,2625,0
|
|
20231208,173800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,173700,1949148000,2625,2625,2625,2625,0
|
|
20231208,173600,1949148000,2625,2625,2625,2625,0
|
|
20231208,173500,1949148000,2625,2625,2625,2625,0
|
|
20231208,173400,1949148000,2625,2625,2625,2625,0
|
|
20231208,173300,1949148000,2625,2625,2625,2625,0
|
|
20231208,173200,1949148000,2625,2625,2625,2625,0
|
|
20231208,173100,1949148000,2625,2625,2625,2625,0
|
|
20231208,173000,1949148000,2625,2625,2625,2625,0
|
|
20231208,172900,1949148000,2625,2625,2625,2625,0
|
|
20231208,172800,1949148000,2625,2625,2625,2625,0
|
|
20231208,172700,1949148000,2625,2625,2625,2625,0
|
|
20231208,172600,1949148000,2625,2625,2625,2625,0
|
|
20231208,172500,1949148000,2625,2625,2625,2625,0
|
|
20231208,172400,1949148000,2625,2625,2625,2625,0
|
|
20231208,172300,1949148000,2625,2625,2625,2625,0
|
|
20231208,172200,1949148000,2625,2625,2625,2625,0
|
|
20231208,172100,1949148000,2625,2625,2625,2625,0
|
|
20231208,172000,1949148000,2625,2625,2625,2625,0
|
|
20231208,171900,1949148000,2625,2625,2625,2625,0
|
|
20231208,171800,1949148000,2625,2625,2625,2625,0
|
|
20231208,171700,1949148000,2625,2625,2625,2625,0
|
|
20231208,171600,1949148000,2625,2625,2625,2625,0
|
|
20231208,171500,1949148000,2625,2625,2625,2625,0
|
|
20231208,171400,1949148000,2625,2625,2625,2625,0
|
|
20231208,171300,1949148000,2625,2625,2625,2625,0
|
|
20231208,171200,1949148000,2625,2625,2625,2625,0
|
|
20231208,171100,1949148000,2625,2625,2625,2625,0
|
|
20231208,171000,1949148000,2625,2625,2625,2625,0
|
|
20231208,170900,1949148000,2625,2625,2625,2625,0
|
|
20231208,170800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,170700,1949148000,2625,2625,2625,2625,0
|
|
20231208,170600,1949148000,2625,2625,2625,2625,0
|
|
20231208,170500,1949148000,2625,2625,2625,2625,0
|
|
20231208,170400,1949148000,2625,2625,2625,2625,0
|
|
20231208,170300,1949148000,2625,2625,2625,2625,0
|
|
20231208,170200,1949148000,2625,2625,2625,2625,0
|
|
20231208,170100,1949148000,2625,2625,2625,2625,0
|
|
20231208,170000,1949148000,2625,2625,2625,2625,0
|
|
20231208,165900,1949148000,2625,2625,2625,2625,0
|
|
20231208,165800,1949148000,2625,2625,2625,2625,0
|
|
20231208,165700,1949148000,2625,2625,2625,2625,0
|
|
20231208,165600,1949148000,2625,2625,2625,2625,0
|
|
20231208,165500,1949148000,2625,2625,2625,2625,0
|
|
20231208,165400,1949148000,2625,2625,2625,2625,0
|
|
20231208,165300,1949148000,2625,2625,2625,2625,0
|
|
20231208,165200,1949148000,2625,2625,2625,2625,0
|
|
20231208,165100,1949148000,2625,2625,2625,2625,0
|
|
20231208,165000,1949148000,2625,2625,2625,2625,0
|
|
20231208,164900,1949148000,2625,2625,2625,2625,0
|
|
20231208,164800,1949148000,2625,2625,2625,2625,0
|
|
20231208,164700,1949148000,2625,2625,2625,2625,0
|
|
20231208,164600,1949148000,2625,2625,2625,2625,0
|
|
20231208,164500,1949148000,2625,2625,2625,2625,0
|
|
20231208,164400,1949148000,2625,2625,2625,2625,0
|
|
20231208,164300,1949148000,2625,2625,2625,2625,0
|
|
20231208,164200,1949148000,2625,2625,2625,2625,0
|
|
20231208,164100,1949148000,2625,2625,2625,2625,0
|
|
20231208,164000,1949148000,2625,2625,2625,2625,0
|
|
20231208,163900,1949148000,2625,2625,2625,2625,0
|
|
20231208,163800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,163700,1949148000,2625,2625,2625,2625,0
|
|
20231208,163600,1949148000,2625,2625,2625,2625,0
|
|
20231208,163500,1949148000,2625,2625,2625,2625,0
|
|
20231208,163400,1949148000,2625,2625,2625,2625,0
|
|
20231208,163300,1949148000,2625,2625,2625,2625,0
|
|
20231208,163200,1949148000,2625,2625,2625,2625,0
|
|
20231208,163100,1949148000,2625,2625,2625,2625,0
|
|
20231208,163000,1949148000,2625,2625,2625,2625,0
|
|
20231208,162900,1949148000,2625,2625,2625,2625,0
|
|
20231208,162800,1949148000,2625,2625,2625,2625,0
|
|
20231208,162700,1949148000,2625,2625,2625,2625,0
|
|
20231208,162600,1949148000,2625,2625,2625,2625,0
|
|
20231208,162500,1949148000,2625,2625,2625,2625,0
|
|
20231208,162400,1949148000,2625,2625,2625,2625,0
|
|
20231208,162300,1949148000,2625,2625,2625,2625,0
|
|
20231208,162200,1949148000,2625,2625,2625,2625,0
|
|
20231208,162100,1949148000,2625,2625,2625,2625,0
|
|
20231208,162000,1949148000,2625,2625,2625,2625,0
|
|
20231208,161900,1949148000,2625,2625,2625,2625,0
|
|
20231208,161800,1949148000,2625,2625,2625,2625,0
|
|
20231208,161700,1949148000,2625,2625,2625,2625,0
|
|
20231208,161600,1949148000,2625,2625,2625,2625,0
|
|
20231208,161500,1949148000,2625,2625,2625,2625,0
|
|
20231208,161400,1949148000,2625,2625,2625,2625,0
|
|
20231208,161300,1949148000,2625,2625,2625,2625,0
|
|
20231208,161200,1949148000,2625,2625,2625,2625,0
|
|
20231208,161100,1949148000,2625,2625,2625,2625,0
|
|
20231208,161000,1949148000,2625,2625,2625,2625,0
|
|
20231208,160900,1949148000,2625,2625,2625,2625,0
|
|
20231208,160800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,160700,1949148000,2625,2625,2625,2625,0
|
|
20231208,160600,1949148000,2625,2625,2625,2625,0
|
|
20231208,160500,1949148000,2625,2625,2625,2625,0
|
|
20231208,160400,1949148000,2625,2625,2625,2625,0
|
|
20231208,160300,1949148000,2625,2625,2625,2625,0
|
|
20231208,160200,1949148000,2625,2625,2625,2625,0
|
|
20231208,160100,1949148000,2625,2625,2625,2625,0
|
|
20231208,160000,1949148000,2625,2625,2625,2625,0
|
|
20231208,155900,1949148000,2625,2625,2625,2625,0
|
|
20231208,155800,1949148000,2625,2625,2625,2625,0
|
|
20231208,155700,1949148000,2625,2625,2625,2625,0
|
|
20231208,155600,1949148000,2625,2625,2625,2625,0
|
|
20231208,155500,1949148000,2625,2625,2625,2625,0
|
|
20231208,155400,1949148000,2625,2625,2625,2625,0
|
|
20231208,155300,1949148000,2625,2625,2625,2625,0
|
|
20231208,155200,1949148000,2625,2625,2625,2625,0
|
|
20231208,155100,1949148000,2625,2625,2625,2625,0
|
|
20231208,155000,1949148000,2625,2625,2625,2625,0
|
|
20231208,154900,1949148000,2625,2625,2625,2625,0
|
|
20231208,154800,1949148000,2625,2625,2625,2625,0
|
|
20231208,154700,1949148000,2625,2625,2625,2625,0
|
|
20231208,154600,1949148000,2625,2625,2625,2625,0
|
|
20231208,154500,1949148000,2625,2625,2625,2625,0
|
|
20231208,154400,1949148000,2625,2625,2625,2625,0
|
|
20231208,154300,1949148000,2625,2625,2625,2625,0
|
|
20231208,154200,1949148000,2625,2625,2625,2625,0
|
|
20231208,154100,1949148000,2625,2625,2625,2625,0
|
|
20231208,154000,1949148000,2625,2625,2625,2625,0
|
|
20231208,153900,1949148000,2625,2625,2625,2625,0
|
|
20231208,153800,1949148000,2625,2625,2625,2625,16188
|
|
20231208,153700,1949148000,2625,2625,2625,2625,0
|
|
20231208,153600,1949148000,2625,2625,2625,2625,0
|
|
20231208,153500,1949148000,2625,2625,2625,2625,0
|
|
20231208,153400,1949148000,2625,2625,2625,2625,0
|
|
20231208,153300,1949148000,2625,2625,2625,2625,0
|
|
20231208,153200,1949148000,2625,2625,2625,2625,0
|
|
20231208,153100,1949148000,2625,2625,2625,2625,0
|
|
20231208,153000,1949148000,2625,2625,2625,2625,16188
|
|
20231208,152900,1906654500,2625,2625,2625,2625,0
|
|
20231208,152800,1906654500,2625,2625,2625,2625,0
|
|
20231208,152700,1906654500,2625,2625,2625,2625,0
|
|
20231208,152600,1906654500,2625,2625,2625,2625,0
|
|
20231208,152500,1906654500,2625,2625,2625,2625,0
|
|
20231208,152400,1906654500,2625,2625,2625,2625,0
|
|
20231208,152300,1906654500,2625,2625,2625,2625,0
|
|
20231208,152200,1906654500,2625,2625,2625,2625,0
|
|
20231208,152100,1906654500,2625,2625,2625,2625,0
|
|
20231208,152000,1906654500,2625,2625,2625,2625,0
|
|
20231208,151900,1906654500,2625,2625,2630,2625,5221
|
|
20231208,151800,1892949350,2625,2625,2625,2625,245
|
|
20231208,151700,1892306225,2630,2630,2630,2630,169
|
|
20231208,151600,1891861755,2630,2630,2630,2625,1183
|
|
20231208,151500,1888753555,2630,2625,2630,2625,271
|
|
20231208,151400,1888041180,2625,2630,2630,2625,433
|
|
20231208,151300,1886903400,2630,2625,2630,2625,400
|
|
20231208,151200,1885852900,2630,2630,2630,2630,0
|
|
20231208,151100,1885852900,2630,2625,2630,2625,3093
|
|
20231208,151000,1877732325,2625,2630,2630,2625,878
|
|
20231208,150900,1875426150,2630,2635,2635,2630,869
|
|
20231208,150800,1873140535,2635,2640,2640,2635,329
|
|
20231208,150700,1872273470,2640,2640,2640,2640,200
|
|
20231208,150600,1871745470,2640,2635,2640,2630,1800
|
|
20231208,150500,1867007220,2635,2640,2640,2635,876
|
|
20231208,150400,1864698155,2640,2640,2640,2635,356
|
|
20231208,150300,1863758365,2645,2645,2645,2645,1144
|
|
20231208,150200,1860732485,2640,2640,2645,2640,3718
|
|
20231208,150100,1850916910,2640,2630,2640,2630,800
|
|
20231208,150000,1848808710,2635,2635,2635,2625,685
|
|
20231208,145900,1847007930,2635,2635,2635,2635,141
|
|
20231208,145800,1846636395,2635,2635,2635,2635,160
|
|
20231208,145700,1846214795,2635,2630,2635,2630,244
|
|
20231208,145600,1845572825,2635,2635,2635,2635,3
|
|
20231208,145500,1845564920,2635,2635,2635,2635,7
|
|
20231208,145400,1845546475,2625,2635,2635,2625,521
|
|
20231208,145300,1844177350,2635,2625,2635,2625,141
|
|
20231208,145200,1843806805,2625,2635,2635,2625,888
|
|
20231208,145100,1841474745,2635,2635,2635,2625,1345
|
|
20231208,145000,1837940275,2625,2625,2625,2625,0
|
|
20231208,144900,1837940275,2625,2625,2625,2625,0
|
|
20231208,144800,1837940275,2625,2630,2640,2625,2394
|
|
20231208,144700,1831647010,2640,2640,2640,2635,1864
|
|
20231208,144600,1826726055,2640,2635,2645,2630,12367
|
|
20231208,144500,1794085760,2630,2635,2635,2630,2287
|
|
20231208,144400,1788068885,2635,2635,2635,2635,520
|
|
20231208,144300,1786698685,2630,2630,2630,2630,566
|
|
20231208,144200,1785210105,2630,2630,2635,2630,700
|
|
20231208,144100,1783368905,2635,2630,2635,2620,1177
|
|
20231208,144000,1780275425,2630,2625,2630,2620,2090
|
|
20231208,143900,1774784545,2625,2620,2625,2620,1311
|
|
20231208,143800,1771344560,2630,2620,2630,2620,2801
|
|
20231208,143700,1764003965,2620,2620,2620,2615,1038
|
|
20231208,143600,1761286210,2615,2620,2620,2615,1282
|
|
20231208,143500,1757928615,2610,2615,2620,2610,685
|
|
20231208,143400,1756138000,2615,2625,2630,2615,6736
|
|
20231208,143300,1738514540,2630,2625,2630,2620,1108
|
|
20231208,143200,1735606740,2625,2625,2630,2625,687
|
|
20231208,143100,1733801285,2625,2625,2625,2625,1678
|
|
20231208,143000,1729396535,2625,2625,2625,2620,658
|
|
20231208,142900,1727670285,2625,2625,2625,2620,1710
|
|
20231208,142800,1723184535,2625,2625,2625,2625,35
|
|
20231208,142700,1723092660,2620,2625,2625,2620,48
|
|
20231208,142600,1722966710,2625,2625,2625,2625,31
|
|
20231208,142500,1722885335,2625,2625,2625,2615,1870
|
|
20231208,142400,1717994655,2625,2620,2625,2620,1995
|
|
20231208,142300,1712767690,2620,2620,2620,2620,97
|
|
20231208,142200,1712513550,2620,2620,2620,2620,116
|
|
20231208,142100,1712209630,2615,2620,2620,2615,3531
|
|
20231208,142000,1702974910,2620,2630,2630,2615,4553
|
|
20231208,141900,1691061055,2630,2630,2630,2630,31
|
|
20231208,141800,1690979525,2630,2630,2630,2625,60
|
|
20231208,141700,1690821800,2625,2625,2630,2625,115
|
|
20231208,141600,1690519525,2625,2625,2625,2625,31
|
|
20231208,141500,1690438150,2630,2630,2630,2615,2091
|
|
20231208,141400,1684963660,2630,2625,2630,2625,810
|
|
20231208,141300,1682837155,2625,2625,2625,2625,3
|
|
20231208,141200,1682829280,2620,2620,2620,2620,225
|
|
20231208,141100,1682239780,2615,2620,2620,2615,416
|
|
20231208,141000,1681151860,2620,2620,2620,2620,142
|
|
20231208,140900,1680779820,2620,2625,2625,2620,712
|
|
20231208,140800,1678914300,2625,2625,2625,2625,157
|
|
20231208,140700,1678502175,2625,2625,2625,2625,116
|
|
20231208,140600,1678197675,2620,2620,2620,2620,1524
|
|
20231208,140500,1674204795,2620,2610,2620,2610,89
|
|
20231208,140400,1673971705,2610,2615,2615,2610,2305
|
|
20231208,140300,1667954435,2615,2620,2620,2610,3575
|
|
20231208,140200,1658622650,2620,2620,2620,2620,97
|
|
20231208,140100,1658368510,2620,2620,2620,2620,20
|
|
20231208,140000,1658316110,2615,2615,2615,2615,2820
|
|
20231208,135900,1650941810,2615,2615,2615,2615,226
|
|
20231208,135800,1650350820,2610,2610,2615,2610,556
|
|
20231208,135700,1648899630,2610,2615,2615,2610,2348
|
|
20231208,135600,1642767370,2620,2620,2620,2620,0
|
|
20231208,135500,1642767370,2620,2620,2620,2620,33
|
|
20231208,135400,1642680910,2620,2620,2620,2620,4
|
|
20231208,135300,1642670430,2615,2615,2615,2615,7
|
|
20231208,135200,1642652125,2615,2615,2615,2615,1
|
|
20231208,135100,1642649510,2615,2615,2615,2615,2024
|
|
20231208,135000,1637356750,2615,2615,2615,2615,0
|
|
20231208,134900,1637356750,2615,2615,2615,2615,38
|
|
20231208,134800,1637257380,2620,2620,2620,2620,10
|
|
20231208,134700,1637231180,2615,2615,2615,2615,6
|
|
20231208,134600,1637215490,2620,2620,2620,2620,2
|
|
20231208,134500,1637210250,2620,2610,2620,2610,150
|
|
20231208,134400,1636818340,2610,2610,2610,2610,19
|
|
20231208,134300,1636768750,2610,2620,2620,2610,3084
|
|
20231208,134200,1628713320,2620,2620,2620,2620,300
|
|
20231208,134100,1627927320,2615,2615,2615,2615,504
|
|
20231208,134000,1626609360,2615,2615,2615,2615,20
|
|
20231208,133900,1626557060,2610,2610,2615,2610,735
|
|
20231208,133800,1624638035,2615,2615,2615,2615,571
|
|
20231208,133700,1623144870,2620,2620,2620,2620,2
|
|
20231208,133600,1623139630,2620,2620,2620,2620,748
|
|
20231208,133500,1621179870,2625,2625,2625,2625,100
|
|
20231208,133400,1620917370,2625,2625,2625,2625,113
|
|
20231208,133300,1620620745,2625,2625,2625,2625,10
|
|
20231208,133200,1620594495,2625,2625,2625,2625,800
|
|
20231208,133100,1618494495,2625,2625,2625,2625,12
|
|
20231208,133000,1618462995,2625,2625,2625,2625,2221
|
|
20231208,132900,1612632870,2620,2620,2620,2620,150
|
|
20231208,132800,1612239870,2620,2620,2620,2620,1
|
|
20231208,132700,1612237250,2620,2615,2620,2615,50
|
|
20231208,132600,1612106300,2620,2620,2620,2620,99
|
|
20231208,132500,1611846920,2620,2620,2620,2620,156
|
|
20231208,132400,1611438200,2620,2620,2620,2620,100
|
|
20231208,132300,1611176200,2620,2620,2620,2620,104
|
|
20231208,132200,1610903720,2620,2620,2620,2620,2200
|
|
20231208,132100,1605139720,2620,2625,2625,2620,5189
|
|
20231208,132000,1591526855,2625,2625,2625,2625,146
|
|
20231208,131900,1591143605,2625,2625,2625,2625,239
|
|
20231208,131800,1590516230,2630,2630,2630,2630,201
|
|
20231208,131700,1589987600,2630,2630,2630,2630,0
|
|
20231208,131600,1589987600,2630,2630,2630,2630,0
|
|
20231208,131500,1589987600,2630,2630,2630,2630,1
|
|
20231208,131400,1589984970,2630,2630,2630,2630,500
|
|
20231208,131300,1588669970,2620,2620,2620,2620,1
|
|
20231208,131200,1588667350,2615,2615,2630,2615,287
|
|
20231208,131100,1587916830,2620,2615,2620,2615,101
|
|
20231208,131000,1587652710,2615,2615,2615,2615,26
|
|
20231208,130900,1587584720,2630,2630,2630,2630,275
|
|
20231208,130800,1586861470,2630,2630,2630,2630,0
|
|
20231208,130700,1586861470,2630,2620,2630,2610,550
|
|
20231208,130600,1585424240,2610,2620,2620,2610,964
|
|
20231208,130500,1582907500,2620,2615,2620,2610,307
|
|
20231208,130400,1582105845,2615,2620,2620,2615,150
|
|
20231208,130300,1581712860,2620,2620,2620,2620,0
|
|
20231208,130200,1581712860,2620,2615,2620,2610,1545
|
|
20231208,130100,1577672515,2615,2620,2620,2615,1511
|
|
20231208,130000,1573721195,2620,2620,2620,2620,15
|
|
20231208,125900,1573681895,2620,2620,2620,2620,100
|
|
20231208,125800,1573419895,2620,2620,2620,2620,4
|
|
20231208,125700,1573409415,2620,2625,2625,2620,1505
|
|
20231208,125600,1569463860,2625,2625,2625,2625,0
|
|
20231208,125500,1569463860,2625,2630,2630,2625,43
|
|
20231208,125400,1569350795,2630,2630,2630,2630,10
|
|
20231208,125300,1569324495,2630,2630,2630,2630,18
|
|
20231208,125200,1569277155,2630,2630,2630,2625,1084
|
|
20231208,125100,1566431565,2625,2630,2630,2625,542
|
|
20231208,125000,1565008605,2625,2625,2625,2625,432
|
|
20231208,124900,1563874605,2635,2635,2635,2635,0
|
|
20231208,124800,1563874605,2635,2635,2635,2635,12
|
|
20231208,124700,1563842985,2620,2620,2620,2620,0
|
|
20231208,124600,1563842985,2620,2625,2625,2620,100
|
|
20231208,124500,1563580980,2620,2620,2620,2620,1100
|
|
20231208,124400,1560698980,2620,2620,2620,2620,2
|
|
20231208,124300,1560693740,2620,2630,2630,2620,378
|
|
20231208,124200,1559703220,2625,2625,2625,2625,0
|
|
20231208,124100,1559703220,2625,2625,2625,2625,0
|
|
20231208,124000,1559703220,2625,2625,2625,2625,53
|
|
20231208,123900,1559564095,2635,2635,2635,2635,0
|
|
20231208,123800,1559564095,2635,2635,2635,2635,6
|
|
20231208,123700,1559548285,2635,2620,2635,2620,186
|
|
20231208,123600,1559060540,2625,2625,2625,2625,141
|
|
20231208,123500,1558690415,2620,2620,2620,2620,0
|
|
20231208,123400,1558690415,2620,2620,2620,2620,0
|
|
20231208,123300,1558690415,2620,2625,2625,2620,1000
|
|
20231208,123200,1556065765,2625,2625,2625,2625,21
|
|
20231208,123100,1556010640,2630,2630,2630,2630,3
|
|
20231208,123000,1556002750,2635,2635,2635,2635,1
|
|
20231208,122900,1556000115,2635,2635,2635,2635,44
|
|
20231208,122800,1555884175,2635,2635,2635,2635,12
|
|
20231208,122700,1555852555,2625,2625,2625,2625,22
|
|
20231208,122600,1555794805,2620,2625,2625,2620,7
|
|
20231208,122500,1555776445,2620,2625,2625,2620,103
|
|
20231208,122400,1555506570,2625,2625,2625,2620,523
|
|
20231208,122300,1554133720,2625,2625,2625,2625,0
|
|
20231208,122200,1554133720,2625,2625,2625,2620,144
|
|
20231208,122100,1553755875,2620,2620,2620,2615,187
|
|
20231208,122000,1553265950,2625,2625,2625,2625,0
|
|
20231208,121900,1553265950,2625,2625,2625,2625,4
|
|
20231208,121800,1553255450,2620,2620,2620,2620,0
|
|
20231208,121700,1553255450,2620,2625,2625,2620,72
|
|
20231208,121600,1553066475,2620,2635,2635,2610,3029
|
|
20231208,121500,1545141055,2620,2635,2635,2620,601
|
|
20231208,121400,1543559315,2630,2630,2630,2630,32
|
|
20231208,121300,1543475155,2635,2635,2635,2635,0
|
|
20231208,121200,1543475155,2635,2635,2635,2635,0
|
|
20231208,121100,1543475155,2635,2635,2635,2635,5
|
|
20231208,121000,1543461980,2635,2620,2635,2620,410
|
|
20231208,120900,1542384780,2615,2615,2620,2615,2722
|
|
20231208,120800,1535264245,2620,2620,2620,2615,164
|
|
20231208,120700,1534834570,2615,2620,2625,2615,3479
|
|
20231208,120600,1525722540,2625,2625,2625,2625,1244
|
|
20231208,120500,1522457040,2625,2625,2625,2625,701
|
|
20231208,120400,1520616915,2630,2630,2630,2630,885
|
|
20231208,120300,1518289365,2630,2630,2630,2630,53
|
|
20231208,120200,1518149975,2630,2635,2635,2630,302
|
|
20231208,120100,1517354210,2630,2630,2630,2630,0
|
|
20231208,120000,1517354210,2630,2630,2630,2630,31
|
|
20231208,115900,1517272680,2635,2635,2635,2635,4
|
|
20231208,115800,1517262140,2640,2640,2640,2640,252
|
|
20231208,115700,1516596860,2640,2635,2640,2635,85
|
|
20231208,115600,1516372610,2640,2630,2640,2630,100
|
|
20231208,115500,1516109600,2630,2630,2630,2630,0
|
|
20231208,115400,1516109600,2630,2630,2630,2630,130
|
|
20231208,115300,1515767700,2640,2640,2640,2640,5
|
|
20231208,115200,1515754500,2640,2640,2640,2640,0
|
|
20231208,115100,1515754500,2640,2640,2640,2640,48
|
|
20231208,115000,1515627780,2640,2640,2640,2640,0
|
|
20231208,114900,1515627780,2640,2640,2640,2640,223
|
|
20231208,114800,1515039060,2625,2625,2625,2625,0
|
|
20231208,114700,1515039060,2625,2625,2625,2625,0
|
|
20231208,114600,1515039060,2625,2635,2635,2620,5048
|
|
20231208,114500,1501784890,2630,2635,2635,2630,219
|
|
20231208,114400,1501208910,2645,2645,2645,2645,127
|
|
20231208,114300,1500872995,2645,2645,2645,2645,1
|
|
20231208,114200,1500870350,2645,2640,2645,2640,916
|
|
20231208,114100,1498452075,2630,2640,2640,2625,278
|
|
20231208,114000,1497721005,2625,2625,2625,2625,2025
|
|
20231208,113900,1492405380,2645,2645,2645,2645,0
|
|
20231208,113800,1492405380,2645,2645,2645,2625,6090
|
|
20231208,113700,1476388265,2645,2645,2645,2645,20
|
|
20231208,113600,1476335365,2645,2650,2650,2645,113
|
|
20231208,113500,1476036230,2645,2650,2650,2645,250
|
|
20231208,113400,1475373980,2645,2645,2645,2645,222
|
|
20231208,113300,1474786790,2650,2650,2650,2650,116
|
|
20231208,113200,1474479390,2650,2650,2650,2650,60
|
|
20231208,113100,1474320390,2650,2650,2650,2650,434
|
|
20231208,113000,1473170290,2650,2650,2650,2650,11
|
|
20231208,112900,1473141140,2650,2645,2650,2645,106
|
|
20231208,112800,1472860740,2645,2645,2645,2645,0
|
|
20231208,112700,1472860740,2645,2650,2650,2645,356
|
|
20231208,112600,1471919090,2650,2650,2650,2650,436
|
|
20231208,112500,1470763690,2655,2650,2655,2650,561
|
|
20231208,112400,1469276940,2650,2660,2660,2650,1064
|
|
20231208,112300,1466451960,2660,2655,2660,2655,350
|
|
20231208,112200,1465521190,2655,2655,2655,2655,0
|
|
20231208,112100,1465521190,2655,2645,2660,2645,24
|
|
20231208,112000,1465457645,2645,2645,2645,2645,206
|
|
20231208,111900,1464912775,2645,2635,2645,2635,314
|
|
20231208,111800,1464085230,2640,2635,2645,2630,5247
|
|
20231208,111700,1450259430,2635,2650,2650,2635,3281
|
|
20231208,111600,1441594885,2660,2650,2660,2645,561
|
|
20231208,111500,1440109405,2660,2660,2660,2660,0
|
|
20231208,111400,1440109405,2660,2650,2660,2650,52
|
|
20231208,111300,1439971585,2650,2660,2660,2650,419
|
|
20231208,111200,1438859045,2660,2655,2660,2650,501
|
|
20231208,111100,1437530845,2655,2655,2655,2655,830
|
|
20231208,111000,1435327195,2660,2660,2660,2660,0
|
|
20231208,110900,1435327195,2660,2660,2660,2660,1077
|
|
20231208,110800,1432462375,2660,2660,2660,2660,1075
|
|
20231208,110700,1429602875,2660,2660,2660,2660,13090
|
|
20231208,110600,1394783475,2660,2660,2660,2655,1870
|
|
20231208,110500,1389810910,2660,2660,2660,2660,688
|
|
20231208,110400,1387980830,2665,2660,2665,2660,818
|
|
20231208,110300,1385801110,2665,2660,2665,2660,1491
|
|
20231208,110200,1381834780,2660,2665,2665,2660,773
|
|
20231208,110100,1379776630,2665,2660,2665,2655,1428
|
|
20231208,110000,1375976975,2665,2660,2665,2660,2455
|
|
20231208,105900,1369446370,2660,2660,2660,2660,149
|
|
20231208,105800,1369050030,2655,2655,2660,2655,2776
|
|
20231208,105700,1361679500,2655,2655,2655,2655,514
|
|
20231208,105600,1360314830,2655,2660,2660,2655,360
|
|
20231208,105500,1359358030,2655,2655,2655,2655,1
|
|
20231208,105400,1359355375,2660,2660,2660,2660,1836
|
|
20231208,105300,1354471615,2660,2665,2665,2660,1995
|
|
20231208,105200,1349154985,2670,2680,2680,2670,1663
|
|
20231208,105100,1344708460,2675,2670,2680,2665,398
|
|
20231208,105000,1343645270,2670,2665,2685,2665,18834
|
|
20231208,104900,1293293985,2655,2660,2665,2655,7405
|
|
20231208,104800,1273600720,2655,2655,2655,2655,1100
|
|
20231208,104700,1270680220,2655,2650,2655,2650,6190
|
|
20231208,104600,1254262570,2645,2635,2645,2635,2279
|
|
20231208,104500,1248241920,2635,2635,2635,2635,200
|
|
20231208,104400,1247714920,2640,2635,2640,2635,500
|
|
20231208,104300,1246395920,2640,2635,2640,2635,565
|
|
20231208,104200,1244907105,2640,2635,2640,2635,59
|
|
20231208,104100,1244751635,2640,2640,2640,2640,14
|
|
20231208,104000,1244714675,2640,2640,2640,2640,1088
|
|
20231208,103900,1241842355,2645,2645,2645,2640,3
|
|
20231208,103800,1241834425,2645,2645,2645,2645,201
|
|
20231208,103700,1241302780,2645,2645,2645,2645,15
|
|
20231208,103600,1241263105,2645,2640,2645,2640,1052
|
|
20231208,103500,1238480825,2640,2645,2645,2640,1549
|
|
20231208,103400,1234385520,2645,2645,2645,2640,654
|
|
20231208,103300,1232658690,2645,2640,2645,2640,5
|
|
20231208,103200,1232645475,2645,2645,2645,2645,277
|
|
20231208,103100,1231912810,2645,2645,2645,2645,6
|
|
20231208,103000,1231896940,2635,2635,2635,2635,4121
|
|
20231208,102900,1221038105,2635,2635,2635,2635,1
|
|
20231208,102800,1221035470,2640,2640,2640,2640,100
|
|
20231208,102700,1220771470,2640,2640,2640,2640,100
|
|
20231208,102600,1220507470,2645,2635,2645,2635,2939
|
|
20231208,102500,1212758895,2635,2640,2640,2635,4
|
|
20231208,102400,1212748340,2640,2635,2640,2635,305
|
|
20231208,102300,1211943390,2635,2640,2640,2635,342
|
|
20231208,102200,1211040780,2630,2640,2640,2630,13
|
|
20231208,102100,1211006490,2645,2645,2645,2645,6
|
|
20231208,102000,1210990620,2645,2640,2645,2630,372
|
|
20231208,101900,1210009975,2645,2645,2645,2640,1002
|
|
20231208,101800,1207364190,2645,2640,2645,2640,98
|
|
20231208,101700,1207105465,2640,2640,2640,2640,3
|
|
20231208,101600,1207097545,2635,2635,2645,2635,1350
|
|
20231208,101500,1203539635,2635,2635,2635,2635,400
|
|
20231208,101400,1202485635,2640,2640,2640,2635,1937
|
|
20231208,101300,1197372960,2645,2645,2645,2645,1
|
|
20231208,101200,1197370315,2640,2640,2640,2640,1761
|
|
20231208,101100,1192721275,2645,2645,2645,2640,41
|
|
20231208,101000,1192612850,2645,2640,2645,2640,815
|
|
20231208,100900,1190461240,2640,2635,2640,2635,419
|
|
20231208,100800,1189356645,2625,2625,2625,2625,100
|
|
20231208,100700,1189094145,2630,2630,2630,2630,151
|
|
20231208,100600,1188697015,2630,2630,2630,2625,236
|
|
20231208,100500,1188077335,2625,2640,2640,2625,3003
|
|
20231208,100400,1180194385,2625,2630,2630,2625,1972
|
|
20231208,100300,1175013295,2630,2640,2640,2630,507
|
|
20231208,100200,1173677815,2640,2640,2640,2630,3433
|
|
20231208,100100,1164614895,2640,2630,2640,2630,3265
|
|
20231208,100000,1156023295,2635,2635,2640,2630,3730
|
|
20231208,095900,1146202110,2635,2635,2635,2635,662
|
|
20231208,095800,1144457740,2640,2640,2640,2640,10
|
|
20231208,095700,1144431340,2640,2635,2640,2635,348
|
|
20231208,095600,1143512660,2640,2640,2640,2640,125
|
|
20231208,095500,1143182660,2640,2640,2640,2640,376
|
|
20231208,095400,1142190020,2640,2640,2640,2640,598
|
|
20231208,095300,1140611300,2640,2645,2645,2635,1490
|
|
20231208,095200,1136677835,2650,2650,2650,2645,2790
|
|
20231208,095100,1129287155,2650,2660,2660,2650,915
|
|
20231208,095000,1126859755,2650,2660,2660,2650,1001
|
|
20231208,094900,1124206335,2650,2650,2650,2650,0
|
|
20231208,094800,1124206335,2650,2650,2655,2650,3640
|
|
20231208,094700,1114550255,2650,2665,2665,2650,146
|
|
20231208,094600,1114161755,2665,2650,2670,2645,11249
|
|
20231208,094500,1084252975,2650,2635,2650,2635,3129
|
|
20231208,094400,1075974140,2635,2635,2640,2635,1564
|
|
20231208,094300,1071850110,2635,2630,2635,2630,1217
|
|
20231208,094200,1068643335,2635,2635,2640,2625,6067
|
|
20231208,094100,1052680505,2635,2635,2645,2635,1176
|
|
20231208,094000,1049578220,2640,2640,2640,2635,3155
|
|
20231208,093900,1041256795,2640,2645,2645,2640,2338
|
|
20231208,093800,1035079225,2645,2640,2645,2640,316
|
|
20231208,093700,1034244455,2645,2645,2645,2645,25
|
|
20231208,093600,1034178330,2640,2650,2650,2640,4847
|
|
20231208,093500,1021373710,2650,2650,2655,2650,3264
|
|
20231208,093400,1012724065,2655,2655,2655,2650,1020
|
|
20231208,093300,1010018465,2660,2660,2660,2650,7557
|
|
20231208,093200,989963375,2660,2660,2660,2660,738
|
|
20231208,093100,988000295,2660,2660,2660,2650,5412
|
|
20231208,093000,973633585,2660,2655,2665,2655,4188
|
|
20231208,092900,962508145,2660,2660,2665,2660,631
|
|
20231208,092800,960827595,2665,2670,2670,2655,2226
|
|
20231208,092700,954886030,2670,2665,2670,2655,3182
|
|
20231208,092600,946410830,2670,2650,2670,2645,15067
|
|
20231208,092500,906426730,2650,2650,2650,2645,663
|
|
20231208,092400,904671030,2650,2650,2650,2645,551
|
|
20231208,092300,903211690,2650,2650,2650,2640,5176
|
|
20231208,092200,889527020,2645,2655,2655,2645,6143
|
|
20231208,092100,873253570,2655,2665,2665,2645,10289
|
|
20231208,092000,845969795,2665,2645,2665,2645,7034
|
|
20231208,091900,827311975,2645,2665,2670,2645,14125
|
|
20231208,091800,789775730,2665,2680,2680,2665,4050
|
|
20231208,091700,778962085,2680,2680,2690,2680,9465
|
|
20231208,091600,753570550,2680,2690,2695,2680,22519
|
|
20231208,091500,693071695,2695,2690,2700,2685,28959
|
|
20231208,091400,615118360,2685,2670,2690,2665,41819
|
|
20231208,091300,503334250,2670,2665,2670,2660,10042
|
|
20231208,091200,476536005,2665,2650,2675,2640,37917
|
|
20231208,091100,375772085,2645,2650,2655,2645,17867
|
|
20231208,091000,328464035,2655,2645,2660,2635,25045
|
|
20231208,090900,262128500,2645,2600,2650,2600,40163
|
|
20231208,090800,156662755,2595,2600,2605,2595,2231
|
|
20231208,090700,150862000,2600,2595,2605,2595,12498
|
|
20231208,090600,118357710,2595,2570,2600,2570,21438
|
|
20231208,090500,62835270,2570,2560,2570,2560,6392
|
|
20231208,090400,46444020,2565,2570,2570,2565,2410
|
|
20231208,090300,40262360,2565,2570,2570,2565,1126
|
|
20231208,090200,37369775,2575,2575,2575,2570,6899
|
|
20231208,090100,19611400,2575,2575,2580,2575,3748
|
|
20231208,090000,9945105,2575,2550,2575,2550,3882
|