611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,190800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,190700,2183610515,2630,2630,2630,2630,0
|
|
20231213,190600,2183610515,2630,2630,2630,2630,0
|
|
20231213,190500,2183610515,2630,2630,2630,2630,0
|
|
20231213,190400,2183610515,2630,2630,2630,2630,0
|
|
20231213,190300,2183610515,2630,2630,2630,2630,0
|
|
20231213,190200,2183610515,2630,2630,2630,2630,0
|
|
20231213,190100,2183610515,2630,2630,2630,2630,0
|
|
20231213,190000,2183610515,2630,2630,2630,2630,0
|
|
20231213,185900,2183610515,2630,2630,2630,2630,0
|
|
20231213,185800,2183610515,2630,2630,2630,2630,0
|
|
20231213,185700,2183610515,2630,2630,2630,2630,0
|
|
20231213,185600,2183610515,2630,2630,2630,2630,0
|
|
20231213,185500,2183610515,2630,2630,2630,2630,0
|
|
20231213,185400,2183610515,2630,2630,2630,2630,0
|
|
20231213,185300,2183610515,2630,2630,2630,2630,0
|
|
20231213,185200,2183610515,2630,2630,2630,2630,0
|
|
20231213,185100,2183610515,2630,2630,2630,2630,0
|
|
20231213,185000,2183610515,2630,2630,2630,2630,0
|
|
20231213,184900,2183610515,2630,2630,2630,2630,0
|
|
20231213,184800,2183610515,2630,2630,2630,2630,0
|
|
20231213,184700,2183610515,2630,2630,2630,2630,0
|
|
20231213,184600,2183610515,2630,2630,2630,2630,0
|
|
20231213,184500,2183610515,2630,2630,2630,2630,0
|
|
20231213,184400,2183610515,2630,2630,2630,2630,0
|
|
20231213,184300,2183610515,2630,2630,2630,2630,0
|
|
20231213,184200,2183610515,2630,2630,2630,2630,0
|
|
20231213,184100,2183610515,2630,2630,2630,2630,0
|
|
20231213,184000,2183610515,2630,2630,2630,2630,0
|
|
20231213,183900,2183610515,2630,2630,2630,2630,0
|
|
20231213,183800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,183700,2183610515,2630,2630,2630,2630,0
|
|
20231213,183600,2183610515,2630,2630,2630,2630,0
|
|
20231213,183500,2183610515,2630,2630,2630,2630,0
|
|
20231213,183400,2183610515,2630,2630,2630,2630,0
|
|
20231213,183300,2183610515,2630,2630,2630,2630,0
|
|
20231213,183200,2183610515,2630,2630,2630,2630,0
|
|
20231213,183100,2183610515,2630,2630,2630,2630,0
|
|
20231213,183000,2183610515,2630,2630,2630,2630,0
|
|
20231213,182900,2183610515,2630,2630,2630,2630,0
|
|
20231213,182800,2183610515,2630,2630,2630,2630,0
|
|
20231213,182700,2183610515,2630,2630,2630,2630,0
|
|
20231213,182600,2183610515,2630,2630,2630,2630,0
|
|
20231213,182500,2183610515,2630,2630,2630,2630,0
|
|
20231213,182400,2183610515,2630,2630,2630,2630,0
|
|
20231213,182300,2183610515,2630,2630,2630,2630,0
|
|
20231213,182200,2183610515,2630,2630,2630,2630,0
|
|
20231213,182100,2183610515,2630,2630,2630,2630,0
|
|
20231213,182000,2183610515,2630,2630,2630,2630,0
|
|
20231213,181900,2183610515,2630,2630,2630,2630,0
|
|
20231213,181800,2183610515,2630,2630,2630,2630,0
|
|
20231213,181700,2183610515,2630,2630,2630,2630,0
|
|
20231213,181600,2183610515,2630,2630,2630,2630,0
|
|
20231213,181500,2183610515,2630,2630,2630,2630,0
|
|
20231213,181400,2183610515,2630,2630,2630,2630,0
|
|
20231213,181300,2183610515,2630,2630,2630,2630,0
|
|
20231213,181200,2183610515,2630,2630,2630,2630,0
|
|
20231213,181100,2183610515,2630,2630,2630,2630,0
|
|
20231213,181000,2183610515,2630,2630,2630,2630,0
|
|
20231213,180900,2183610515,2630,2630,2630,2630,0
|
|
20231213,180800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,180700,2183610515,2630,2630,2630,2630,0
|
|
20231213,180600,2183610515,2630,2630,2630,2630,0
|
|
20231213,180500,2183610515,2630,2630,2630,2630,0
|
|
20231213,180400,2183610515,2630,2630,2630,2630,0
|
|
20231213,180300,2183610515,2630,2630,2630,2630,0
|
|
20231213,180200,2183610515,2630,2630,2630,2630,0
|
|
20231213,180100,2183610515,2630,2630,2630,2630,0
|
|
20231213,180000,2183610515,2630,2630,2630,2630,0
|
|
20231213,175900,2183610515,2630,2630,2630,2630,0
|
|
20231213,175800,2183610515,2630,2630,2630,2630,0
|
|
20231213,175700,2183610515,2630,2630,2630,2630,0
|
|
20231213,175600,2183610515,2630,2630,2630,2630,0
|
|
20231213,175500,2183610515,2630,2630,2630,2630,0
|
|
20231213,175400,2183610515,2630,2630,2630,2630,0
|
|
20231213,175300,2183610515,2630,2630,2630,2630,0
|
|
20231213,175200,2183610515,2630,2630,2630,2630,0
|
|
20231213,175100,2183610515,2630,2630,2630,2630,0
|
|
20231213,175000,2183610515,2630,2630,2630,2630,0
|
|
20231213,174900,2183610515,2630,2630,2630,2630,0
|
|
20231213,174800,2183610515,2630,2630,2630,2630,0
|
|
20231213,174700,2183610515,2630,2630,2630,2630,0
|
|
20231213,174600,2183610515,2630,2630,2630,2630,0
|
|
20231213,174500,2183610515,2630,2630,2630,2630,0
|
|
20231213,174400,2183610515,2630,2630,2630,2630,0
|
|
20231213,174300,2183610515,2630,2630,2630,2630,0
|
|
20231213,174200,2183610515,2630,2630,2630,2630,0
|
|
20231213,174100,2183610515,2630,2630,2630,2630,0
|
|
20231213,174000,2183610515,2630,2630,2630,2630,0
|
|
20231213,173900,2183610515,2630,2630,2630,2630,0
|
|
20231213,173800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,173700,2183610515,2630,2630,2630,2630,0
|
|
20231213,173600,2183610515,2630,2630,2630,2630,0
|
|
20231213,173500,2183610515,2630,2630,2630,2630,0
|
|
20231213,173400,2183610515,2630,2630,2630,2630,0
|
|
20231213,173300,2183610515,2630,2630,2630,2630,0
|
|
20231213,173200,2183610515,2630,2630,2630,2630,0
|
|
20231213,173100,2183610515,2630,2630,2630,2630,0
|
|
20231213,173000,2183610515,2630,2630,2630,2630,0
|
|
20231213,172900,2183610515,2630,2630,2630,2630,0
|
|
20231213,172800,2183610515,2630,2630,2630,2630,0
|
|
20231213,172700,2183610515,2630,2630,2630,2630,0
|
|
20231213,172600,2183610515,2630,2630,2630,2630,0
|
|
20231213,172500,2183610515,2630,2630,2630,2630,0
|
|
20231213,172400,2183610515,2630,2630,2630,2630,0
|
|
20231213,172300,2183610515,2630,2630,2630,2630,0
|
|
20231213,172200,2183610515,2630,2630,2630,2630,0
|
|
20231213,172100,2183610515,2630,2630,2630,2630,0
|
|
20231213,172000,2183610515,2630,2630,2630,2630,0
|
|
20231213,171900,2183610515,2630,2630,2630,2630,0
|
|
20231213,171800,2183610515,2630,2630,2630,2630,0
|
|
20231213,171700,2183610515,2630,2630,2630,2630,0
|
|
20231213,171600,2183610515,2630,2630,2630,2630,0
|
|
20231213,171500,2183610515,2630,2630,2630,2630,0
|
|
20231213,171400,2183610515,2630,2630,2630,2630,0
|
|
20231213,171300,2183610515,2630,2630,2630,2630,0
|
|
20231213,171200,2183610515,2630,2630,2630,2630,0
|
|
20231213,171100,2183610515,2630,2630,2630,2630,0
|
|
20231213,171000,2183610515,2630,2630,2630,2630,0
|
|
20231213,170900,2183610515,2630,2630,2630,2630,0
|
|
20231213,170800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,170700,2183610515,2630,2630,2630,2630,0
|
|
20231213,170600,2183610515,2630,2630,2630,2630,0
|
|
20231213,170500,2183610515,2630,2630,2630,2630,0
|
|
20231213,170400,2183610515,2630,2630,2630,2630,0
|
|
20231213,170300,2183610515,2630,2630,2630,2630,0
|
|
20231213,170200,2183610515,2630,2630,2630,2630,0
|
|
20231213,170100,2183610515,2630,2630,2630,2630,0
|
|
20231213,170000,2183610515,2630,2630,2630,2630,0
|
|
20231213,165900,2183610515,2630,2630,2630,2630,0
|
|
20231213,165800,2183610515,2630,2630,2630,2630,0
|
|
20231213,165700,2183610515,2630,2630,2630,2630,0
|
|
20231213,165600,2183610515,2630,2630,2630,2630,0
|
|
20231213,165500,2183610515,2630,2630,2630,2630,0
|
|
20231213,165400,2183610515,2630,2630,2630,2630,0
|
|
20231213,165300,2183610515,2630,2630,2630,2630,0
|
|
20231213,165200,2183610515,2630,2630,2630,2630,0
|
|
20231213,165100,2183610515,2630,2630,2630,2630,0
|
|
20231213,165000,2183610515,2630,2630,2630,2630,0
|
|
20231213,164900,2183610515,2630,2630,2630,2630,0
|
|
20231213,164800,2183610515,2630,2630,2630,2630,0
|
|
20231213,164700,2183610515,2630,2630,2630,2630,0
|
|
20231213,164600,2183610515,2630,2630,2630,2630,0
|
|
20231213,164500,2183610515,2630,2630,2630,2630,0
|
|
20231213,164400,2183610515,2630,2630,2630,2630,0
|
|
20231213,164300,2183610515,2630,2630,2630,2630,0
|
|
20231213,164200,2183610515,2630,2630,2630,2630,0
|
|
20231213,164100,2183610515,2630,2630,2630,2630,0
|
|
20231213,164000,2183610515,2630,2630,2630,2630,0
|
|
20231213,163900,2183610515,2630,2630,2630,2630,0
|
|
20231213,163800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,163700,2183610515,2630,2630,2630,2630,0
|
|
20231213,163600,2183610515,2630,2630,2630,2630,0
|
|
20231213,163500,2183610515,2630,2630,2630,2630,0
|
|
20231213,163400,2183610515,2630,2630,2630,2630,0
|
|
20231213,163300,2183610515,2630,2630,2630,2630,0
|
|
20231213,163200,2183610515,2630,2630,2630,2630,0
|
|
20231213,163100,2183610515,2630,2630,2630,2630,0
|
|
20231213,163000,2183610515,2630,2630,2630,2630,0
|
|
20231213,162900,2183610515,2630,2630,2630,2630,0
|
|
20231213,162800,2183610515,2630,2630,2630,2630,0
|
|
20231213,162700,2183610515,2630,2630,2630,2630,0
|
|
20231213,162600,2183610515,2630,2630,2630,2630,0
|
|
20231213,162500,2183610515,2630,2630,2630,2630,0
|
|
20231213,162400,2183610515,2630,2630,2630,2630,0
|
|
20231213,162300,2183610515,2630,2630,2630,2630,0
|
|
20231213,162200,2183610515,2630,2630,2630,2630,0
|
|
20231213,162100,2183610515,2630,2630,2630,2630,0
|
|
20231213,162000,2183610515,2630,2630,2630,2630,0
|
|
20231213,161900,2183610515,2630,2630,2630,2630,0
|
|
20231213,161800,2183610515,2630,2630,2630,2630,0
|
|
20231213,161700,2183610515,2630,2630,2630,2630,0
|
|
20231213,161600,2183610515,2630,2630,2630,2630,0
|
|
20231213,161500,2183610515,2630,2630,2630,2630,0
|
|
20231213,161400,2183610515,2630,2630,2630,2630,0
|
|
20231213,161300,2183610515,2630,2630,2630,2630,0
|
|
20231213,161200,2183610515,2630,2630,2630,2630,0
|
|
20231213,161100,2183610515,2630,2630,2630,2630,0
|
|
20231213,161000,2183610515,2630,2630,2630,2630,0
|
|
20231213,160900,2183610515,2630,2630,2630,2630,0
|
|
20231213,160800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,160700,2183610515,2630,2630,2630,2630,0
|
|
20231213,160600,2183610515,2630,2630,2630,2630,0
|
|
20231213,160500,2183610515,2630,2630,2630,2630,0
|
|
20231213,160400,2183610515,2630,2630,2630,2630,0
|
|
20231213,160300,2183610515,2630,2630,2630,2630,0
|
|
20231213,160200,2183610515,2630,2630,2630,2630,0
|
|
20231213,160100,2183610515,2630,2630,2630,2630,0
|
|
20231213,160000,2183610515,2630,2630,2630,2630,0
|
|
20231213,155900,2183610515,2630,2630,2630,2630,0
|
|
20231213,155800,2183610515,2630,2630,2630,2630,0
|
|
20231213,155700,2183610515,2630,2630,2630,2630,0
|
|
20231213,155600,2183610515,2630,2630,2630,2630,0
|
|
20231213,155500,2183610515,2630,2630,2630,2630,0
|
|
20231213,155400,2183610515,2630,2630,2630,2630,0
|
|
20231213,155300,2183610515,2630,2630,2630,2630,0
|
|
20231213,155200,2183610515,2630,2630,2630,2630,0
|
|
20231213,155100,2183610515,2630,2630,2630,2630,0
|
|
20231213,155000,2183610515,2630,2630,2630,2630,0
|
|
20231213,154900,2183610515,2630,2630,2630,2630,0
|
|
20231213,154800,2183610515,2630,2630,2630,2630,0
|
|
20231213,154700,2183610515,2630,2630,2630,2630,0
|
|
20231213,154600,2183610515,2630,2630,2630,2630,0
|
|
20231213,154500,2183610515,2630,2630,2630,2630,0
|
|
20231213,154400,2183610515,2630,2630,2630,2630,0
|
|
20231213,154300,2183610515,2630,2630,2630,2630,0
|
|
20231213,154200,2183610515,2630,2630,2630,2630,0
|
|
20231213,154100,2183610515,2630,2630,2630,2630,0
|
|
20231213,154000,2183610515,2630,2630,2630,2630,0
|
|
20231213,153900,2183610515,2630,2630,2630,2630,0
|
|
20231213,153800,2183610515,2630,2630,2630,2630,3281
|
|
20231213,153700,2183610515,2630,2630,2630,2630,0
|
|
20231213,153600,2183610515,2630,2630,2630,2630,0
|
|
20231213,153500,2183610515,2630,2630,2630,2630,0
|
|
20231213,153400,2183610515,2630,2630,2630,2630,0
|
|
20231213,153300,2183610515,2630,2630,2630,2630,0
|
|
20231213,153200,2183610515,2630,2630,2630,2630,0
|
|
20231213,153100,2183610515,2630,2630,2630,2630,0
|
|
20231213,153000,2183610515,2630,2630,2630,2630,3281
|
|
20231213,152900,2174981485,2615,2615,2615,2615,0
|
|
20231213,152800,2174981485,2615,2615,2615,2615,0
|
|
20231213,152700,2174981485,2615,2615,2615,2615,0
|
|
20231213,152600,2174981485,2615,2615,2615,2615,0
|
|
20231213,152500,2174981485,2615,2615,2615,2615,0
|
|
20231213,152400,2174981485,2615,2615,2615,2615,0
|
|
20231213,152300,2174981485,2615,2615,2615,2615,0
|
|
20231213,152200,2174981485,2615,2615,2615,2615,0
|
|
20231213,152100,2174981485,2615,2615,2615,2615,0
|
|
20231213,152000,2174981485,2615,2615,2615,2615,0
|
|
20231213,151900,2174981485,2615,2615,2615,2605,5199
|
|
20231213,151800,2161413630,2620,2615,2620,2615,497
|
|
20231213,151700,2160113815,2615,2620,2620,2610,4922
|
|
20231213,151600,2147252330,2625,2625,2625,2620,181
|
|
20231213,151500,2146777650,2625,2620,2625,2620,39
|
|
20231213,151400,2146675385,2620,2625,2625,2620,141
|
|
20231213,151300,2146305960,2625,2625,2625,2625,1
|
|
20231213,151200,2146303335,2630,2625,2630,2615,13
|
|
20231213,151100,2146269315,2630,2630,2630,2615,151
|
|
20231213,151000,2145872895,2615,2625,2630,2615,4202
|
|
20231213,150900,2134860925,2625,2625,2625,2625,60
|
|
20231213,150800,2134703425,2630,2630,2630,2630,32
|
|
20231213,150700,2134619265,2625,2625,2625,2620,908
|
|
20231213,150600,2132240055,2620,2640,2640,2620,10396
|
|
20231213,150500,2104975235,2630,2640,2640,2630,117
|
|
20231213,150400,2104667410,2640,2640,2640,2640,23
|
|
20231213,150300,2104606690,2640,2630,2640,2630,449
|
|
20231213,150200,2103425790,2630,2630,2640,2630,2656
|
|
20231213,150100,2096440500,2630,2635,2635,2630,4000
|
|
20231213,150000,2085917145,2640,2640,2640,2635,1214
|
|
20231213,145900,2082715605,2640,2640,2640,2640,1
|
|
20231213,145800,2082712965,2640,2640,2640,2640,109
|
|
20231213,145700,2082425205,2640,2640,2640,2640,2
|
|
20231213,145600,2082419925,2645,2645,2645,2645,1
|
|
20231213,145500,2082417280,2645,2645,2645,2645,0
|
|
20231213,145400,2082417280,2645,2645,2645,2645,639
|
|
20231213,145300,2080727125,2645,2645,2645,2645,0
|
|
20231213,145200,2080727125,2645,2645,2645,2645,0
|
|
20231213,145100,2080727125,2645,2660,2660,2630,2082
|
|
20231213,145000,2075241135,2660,2645,2660,2635,5949
|
|
20231213,144900,2059521600,2650,2645,2650,2645,2709
|
|
20231213,144800,2052344685,2645,2645,2645,2645,2
|
|
20231213,144700,2052339395,2645,2645,2645,2645,1479
|
|
20231213,144600,2048427440,2645,2645,2645,2645,14
|
|
20231213,144500,2048390410,2640,2645,2645,2640,973
|
|
20231213,144400,2045821435,2645,2640,2645,2640,13
|
|
20231213,144300,2045787100,2640,2640,2640,2640,27
|
|
20231213,144200,2045715820,2640,2640,2645,2640,1116
|
|
20231213,144100,2042769070,2640,2640,2640,2640,275
|
|
20231213,144000,2042043070,2640,2640,2640,2640,20
|
|
20231213,143900,2041990270,2640,2640,2640,2640,0
|
|
20231213,143800,2041990270,2640,2645,2645,2640,109
|
|
20231213,143700,2041702315,2640,2640,2645,2640,13
|
|
20231213,143600,2041667985,2635,2635,2635,2635,0
|
|
20231213,143500,2041667985,2635,2635,2635,2635,0
|
|
20231213,143400,2041667985,2635,2635,2635,2635,0
|
|
20231213,143300,2041667985,2635,2640,2640,2635,482
|
|
20231213,143200,2040397590,2640,2640,2640,2640,0
|
|
20231213,143100,2040397590,2640,2645,2645,2635,8156
|
|
20231213,143000,2018851460,2645,2645,2645,2645,1474
|
|
20231213,142900,2014952730,2645,2645,2645,2645,190
|
|
20231213,142800,2014450180,2645,2645,2645,2645,650
|
|
20231213,142700,2012730930,2645,2650,2650,2645,438
|
|
20231213,142600,2011572280,2645,2650,2650,2645,5126
|
|
20231213,142500,1997997730,2655,2655,2655,2655,350
|
|
20231213,142400,1997068480,2655,2655,2655,2655,804
|
|
20231213,142300,1994933860,2660,2660,2660,2660,0
|
|
20231213,142200,1994933860,2660,2655,2660,2655,54
|
|
20231213,142100,1994790240,2660,2650,2660,2650,736
|
|
20231213,142000,1992839815,2650,2650,2650,2645,25
|
|
20231213,141900,1992773570,2645,2650,2650,2645,2
|
|
20231213,141800,1992768275,2645,2645,2650,2645,1758
|
|
20231213,141700,1988109600,2650,2645,2650,2645,2501
|
|
20231213,141600,1981484855,2645,2645,2650,2645,701
|
|
20231213,141500,1979627460,2645,2645,2650,2645,171
|
|
20231213,141400,1979174565,2645,2645,2650,2645,45
|
|
20231213,141300,1979055530,2645,2650,2650,2645,8
|
|
20231213,141200,1979034340,2645,2645,2645,2645,10
|
|
20231213,141100,1979007890,2645,2645,2650,2645,8
|
|
20231213,141000,1978986700,2650,2645,2650,2645,5
|
|
20231213,140900,1978973460,2650,2650,2650,2645,421
|
|
20231213,140800,1977859825,2645,2645,2645,2645,350
|
|
20231213,140700,1976934075,2645,2650,2650,2645,902
|
|
20231213,140600,1974543780,2650,2650,2650,2650,0
|
|
20231213,140500,1974543780,2650,2650,2650,2650,2925
|
|
20231213,140400,1966792530,2650,2650,2650,2650,2
|
|
20231213,140300,1966787230,2650,2650,2650,2650,1466
|
|
20231213,140200,1962902330,2650,2650,2650,2650,1600
|
|
20231213,140100,1958662330,2650,2650,2650,2650,2819
|
|
20231213,140000,1951191980,2655,2655,2655,2655,671
|
|
20231213,135900,1949410475,2655,2655,2660,2655,102
|
|
20231213,135800,1949139165,2655,2655,2655,2655,800
|
|
20231213,135700,1947015165,2655,2655,2655,2655,1
|
|
20231213,135600,1947012510,2660,2660,2660,2660,1
|
|
20231213,135500,1947009850,2655,2655,2655,2655,91
|
|
20231213,135400,1946768245,2655,2655,2655,2655,1
|
|
20231213,135300,1946765590,2655,2655,2655,2655,0
|
|
20231213,135200,1946765590,2655,2655,2655,2655,0
|
|
20231213,135100,1946765590,2655,2660,2660,2655,61
|
|
20231213,135000,1946603335,2655,2655,2655,2655,3000
|
|
20231213,134900,1938638335,2655,2655,2655,2655,354
|
|
20231213,134800,1937698465,2655,2655,2655,2655,0
|
|
20231213,134700,1937698465,2655,2660,2660,2650,43
|
|
20231213,134600,1937584105,2650,2650,2650,2650,1
|
|
20231213,134500,1937581455,2660,2660,2660,2650,649
|
|
20231213,134400,1935858320,2655,2650,2665,2650,1014
|
|
20231213,134300,1933156205,2650,2650,2650,2650,0
|
|
20231213,134200,1933156205,2650,2650,2650,2650,22
|
|
20231213,134100,1933097905,2665,2665,2665,2665,1887
|
|
20231213,134000,1928069050,2665,2650,2665,2650,42
|
|
20231213,133900,1927957570,2645,2645,2645,2645,0
|
|
20231213,133800,1927957570,2645,2650,2650,2645,5531
|
|
20231213,133700,1913302170,2650,2655,2655,2650,505
|
|
20231213,133600,1911961425,2655,2655,2655,2655,171
|
|
20231213,133500,1911507420,2650,2655,2655,2650,1373
|
|
20231213,133400,1907864275,2655,2660,2660,2655,2
|
|
20231213,133300,1907858960,2655,2660,2660,2655,969
|
|
20231213,133200,1905281430,2655,2655,2655,2655,0
|
|
20231213,133100,1905281430,2655,2655,2655,2655,911
|
|
20231213,133000,1902862725,2655,2665,2665,2655,4
|
|
20231213,132900,1902852085,2660,2665,2665,2660,341
|
|
20231213,132800,1901945020,2655,2665,2665,2655,4
|
|
20231213,132700,1901934380,2655,2665,2670,2655,5036
|
|
20231213,132600,1888546995,2660,2665,2665,2660,3
|
|
20231213,132500,1888539005,2665,2665,2665,2665,4
|
|
20231213,132400,1888528345,2670,2670,2670,2670,0
|
|
20231213,132300,1888528345,2670,2670,2670,2670,1
|
|
20231213,132200,1888525675,2660,2665,2665,2660,722
|
|
20231213,132100,1886604155,2660,2665,2665,2660,51
|
|
20231213,132000,1886468245,2665,2665,2665,2665,100
|
|
20231213,131900,1886201745,2660,2660,2660,2660,2
|
|
20231213,131800,1886196425,2665,2665,2665,2665,44
|
|
20231213,131700,1886079165,2665,2665,2665,2660,1557
|
|
20231213,131600,1881929810,2670,2665,2670,2665,226
|
|
20231213,131500,1881327510,2670,2670,2670,2670,1
|
|
20231213,131400,1881324840,2665,2665,2665,2665,1304
|
|
20231213,131300,1877849680,2670,2670,2670,2665,1508
|
|
20231213,131200,1873828325,2665,2670,2670,2665,123
|
|
20231213,131100,1873499965,2670,2670,2670,2670,0
|
|
20231213,131000,1873499965,2670,2665,2670,2665,2454
|
|
20231213,130900,1866960050,2670,2670,2670,2670,0
|
|
20231213,130800,1866960050,2670,2665,2670,2665,1058
|
|
20231213,130700,1864135480,2670,2670,2670,2670,1769
|
|
20231213,130600,1859412250,2670,2670,2670,2670,0
|
|
20231213,130500,1859412250,2670,2670,2670,2670,610
|
|
20231213,130400,1857783550,2670,2670,2670,2670,0
|
|
20231213,130300,1857783550,2670,2655,2670,2655,933
|
|
20231213,130200,1855305985,2655,2670,2670,2655,2410
|
|
20231213,130100,1848897255,2670,2670,2670,2670,10
|
|
20231213,130000,1848870555,2670,2670,2670,2670,0
|
|
20231213,125900,1848870555,2670,2670,2670,2670,0
|
|
20231213,125800,1848870555,2670,2670,2670,2670,306
|
|
20231213,125700,1848053535,2655,2670,2670,2655,105
|
|
20231213,125600,1847774495,2670,2670,2670,2655,72
|
|
20231213,125500,1847583270,2655,2655,2670,2655,1612
|
|
20231213,125400,1843300325,2655,2670,2670,2655,377
|
|
20231213,125300,1842294710,2655,2670,2670,2655,29
|
|
20231213,125200,1842217370,2655,2675,2675,2655,9183
|
|
20231213,125100,1817834595,2665,2660,2675,2660,1402
|
|
20231213,125000,1814103245,2675,2675,2675,2675,50
|
|
20231213,124900,1813969495,2675,2675,2675,2675,0
|
|
20231213,124800,1813969495,2675,2665,2675,2665,282
|
|
20231213,124700,1813217955,2665,2665,2665,2665,590
|
|
20231213,124600,1811645605,2675,2665,2675,2665,82
|
|
20231213,124500,1811427015,2675,2670,2675,2670,3
|
|
20231213,124400,1811419000,2675,2675,2675,2675,85
|
|
20231213,124300,1811191625,2675,2675,2675,2675,0
|
|
20231213,124200,1811191625,2675,2675,2675,2675,3
|
|
20231213,124100,1811183600,2685,2685,2685,2670,4
|
|
20231213,124000,1811172890,2665,2665,2685,2665,3
|
|
20231213,123900,1811164875,2685,2680,2685,2680,379
|
|
20231213,123800,1810149150,2680,2680,2680,2680,303
|
|
20231213,123700,1809337110,2680,2680,2680,2680,31
|
|
20231213,123600,1809254030,2680,2670,2680,2670,879
|
|
20231213,123500,1806902330,2670,2670,2670,2670,0
|
|
20231213,123400,1806902330,2670,2670,2670,2670,0
|
|
20231213,123300,1806902330,2670,2670,2670,2670,58
|
|
20231213,123200,1806747470,2670,2670,2670,2670,0
|
|
20231213,123100,1806747470,2670,2665,2670,2665,101
|
|
20231213,123000,1806478300,2670,2670,2670,2670,108
|
|
20231213,122900,1806189940,2665,2665,2665,2665,0
|
|
20231213,122800,1806189940,2665,2665,2665,2665,1100
|
|
20231213,122700,1803258440,2665,2665,2665,2665,50
|
|
20231213,122600,1803125190,2665,2665,2665,2665,0
|
|
20231213,122500,1803125190,2665,2665,2665,2665,10
|
|
20231213,122400,1803098540,2665,2665,2665,2665,226
|
|
20231213,122300,1802496250,2665,2665,2665,2660,187
|
|
20231213,122200,1801998095,2665,2670,2670,2665,4
|
|
20231213,122100,1801987430,2670,2670,2670,2670,0
|
|
20231213,122000,1801987430,2670,2670,2670,2670,500
|
|
20231213,121900,1800652430,2670,2670,2670,2670,269
|
|
20231213,121800,1799934200,2660,2670,2670,2660,4203
|
|
20231213,121700,1788751490,2670,2680,2680,2670,401
|
|
20231213,121600,1787679820,2670,2665,2680,2660,674
|
|
20231213,121500,1785879380,2660,2665,2665,2660,4370
|
|
20231213,121400,1774240335,2680,2680,2680,2680,20
|
|
20231213,121300,1774186735,2665,2675,2680,2665,1763
|
|
20231213,121200,1769482745,2670,2670,2670,2670,0
|
|
20231213,121100,1769482745,2670,2675,2675,2670,398
|
|
20231213,121000,1768418100,2670,2670,2670,2670,0
|
|
20231213,120900,1768418100,2670,2665,2670,2665,80
|
|
20231213,120800,1768204505,2670,2670,2670,2665,236
|
|
20231213,120700,1767574390,2670,2670,2675,2670,208
|
|
20231213,120600,1767019020,2660,2660,2660,2660,522
|
|
20231213,120500,1765630500,2660,2670,2670,2660,86
|
|
20231213,120400,1765401690,2660,2680,2680,2660,3718
|
|
20231213,120300,1755494650,2665,2665,2680,2665,9
|
|
20231213,120200,1755470605,2680,2680,2685,2665,2561
|
|
20231213,120100,1748627920,2680,2680,2680,2680,1
|
|
20231213,120000,1748625240,2680,2670,2680,2670,1000
|
|
20231213,115900,1745947170,2670,2680,2680,2670,103
|
|
20231213,115800,1745672060,2680,2680,2680,2680,4
|
|
20231213,115700,1745661340,2670,2670,2670,2670,38
|
|
20231213,115600,1745559880,2690,2685,2690,2670,21
|
|
20231213,115500,1745503445,2670,2670,2670,2670,0
|
|
20231213,115400,1745503445,2670,2685,2690,2670,2032
|
|
20231213,115300,1740037520,2670,2665,2690,2665,3976
|
|
20231213,115200,1729360380,2660,2665,2670,2660,2510
|
|
20231213,115100,1722666650,2665,2665,2665,2660,23
|
|
20231213,115000,1722605360,2665,2665,2665,2655,559
|
|
20231213,114900,1721115635,2665,2660,2665,2655,2931
|
|
20231213,114800,1713319740,2650,2650,2660,2650,2404
|
|
20231213,114700,1706935120,2660,2660,2660,2650,4019
|
|
20231213,114600,1696262030,2650,2655,2660,2650,1339
|
|
20231213,114500,1692706795,2655,2650,2655,2650,2
|
|
20231213,114400,1692701490,2655,2650,2655,2650,511
|
|
20231213,114300,1691347335,2645,2645,2645,2645,172
|
|
20231213,114200,1690892395,2650,2640,2650,2640,501
|
|
20231213,114100,1689569745,2640,2650,2650,2635,7500
|
|
20231213,114000,1669784280,2650,2645,2650,2645,207
|
|
20231213,113900,1669235880,2645,2645,2650,2645,230
|
|
20231213,113800,1668627515,2645,2650,2650,2645,119
|
|
20231213,113700,1668312710,2660,2655,2660,2655,5
|
|
20231213,113600,1668299420,2660,2650,2660,2630,11659
|
|
20231213,113500,1637483795,2650,2660,2660,2650,2310
|
|
20231213,113400,1631360385,2660,2660,2660,2655,1292
|
|
20231213,113300,1627925005,2660,2660,2660,2650,2928
|
|
20231213,113200,1620151200,2660,2665,2665,2660,1208
|
|
20231213,113100,1616937895,2665,2665,2665,2665,40
|
|
20231213,113000,1616831295,2670,2660,2670,2660,1014
|
|
20231213,112900,1614133930,2670,2675,2675,2665,6375
|
|
20231213,112800,1597133245,2670,2675,2675,2670,58
|
|
20231213,112700,1596978100,2675,2670,2675,2670,537
|
|
20231213,112600,1595541800,2675,2675,2675,2670,905
|
|
20231213,112500,1593125425,2670,2670,2670,2670,105
|
|
20231213,112400,1592845075,2670,2670,2670,2670,226
|
|
20231213,112300,1592241655,2670,2675,2675,2670,277
|
|
20231213,112200,1591502060,2670,2680,2680,2670,228
|
|
20231213,112100,1590893290,2670,2670,2685,2670,493
|
|
20231213,112000,1589576950,2670,2670,2675,2670,577
|
|
20231213,111900,1588036355,2685,2685,2685,2685,41
|
|
20231213,111800,1587926270,2685,2675,2685,2670,420
|
|
20231213,111700,1586804070,2680,2680,2680,2680,216
|
|
20231213,111600,1586225190,2680,2670,2680,2670,1454
|
|
20231213,111500,1582341820,2670,2675,2680,2670,3610
|
|
20231213,111400,1572701515,2680,2680,2680,2680,90
|
|
20231213,111300,1572460315,2680,2675,2680,2670,863
|
|
20231213,111200,1570152285,2670,2670,2670,2670,0
|
|
20231213,111100,1570152285,2670,2680,2680,2670,244
|
|
20231213,111000,1569500690,2675,2670,2675,2670,245
|
|
20231213,110900,1568845815,2675,2670,2675,2670,2997
|
|
20231213,110800,1560843705,2675,2680,2680,2675,2009
|
|
20231213,110700,1555469435,2680,2685,2685,2680,140
|
|
20231213,110600,1555093545,2675,2685,2685,2675,5313
|
|
20231213,110500,1540864665,2685,2685,2685,2685,1557
|
|
20231213,110400,1536684120,2690,2690,2695,2690,297
|
|
20231213,110300,1535884705,2690,2690,2690,2690,515
|
|
20231213,110200,1534499355,2695,2695,2695,2695,101
|
|
20231213,110100,1534227160,2690,2695,2695,2690,2
|
|
20231213,110000,1534221775,2690,2690,2695,2685,1288
|
|
20231213,105900,1530759780,2690,2695,2695,2690,5
|
|
20231213,105800,1530746315,2695,2685,2695,2685,1102
|
|
20231213,105700,1527782645,2685,2685,2690,2685,3
|
|
20231213,105600,1527774585,2690,2685,2690,2685,458
|
|
20231213,105500,1526544565,2690,2690,2690,2690,5
|
|
20231213,105400,1526531115,2680,2680,2685,2680,217
|
|
20231213,105300,1525949510,2685,2685,2685,2680,970
|
|
20231213,105200,1523349355,2685,2685,2690,2685,502
|
|
20231213,105100,1522000985,2685,2685,2690,2685,1299
|
|
20231213,105000,1518512265,2690,2685,2690,2685,813
|
|
20231213,104900,1516329265,2695,2695,2695,2685,7
|
|
20231213,104800,1516310415,2695,2695,2695,2695,9
|
|
20231213,104700,1516286160,2685,2685,2700,2685,817
|
|
20231213,104600,1514080305,2700,2685,2700,2685,4753
|
|
20231213,104500,1501270985,2700,2700,2700,2685,1015
|
|
20231213,104400,1498540500,2700,2685,2700,2685,1200
|
|
20231213,104300,1495305640,2685,2695,2695,2685,219
|
|
20231213,104200,1494717615,2685,2685,2685,2685,781
|
|
20231213,104100,1492620630,2680,2685,2685,2680,681
|
|
20231213,104000,1490795530,2680,2680,2690,2680,680
|
|
20231213,103900,1488970220,2680,2685,2690,2675,3370
|
|
20231213,103800,1479946150,2685,2685,2685,2685,1
|
|
20231213,103700,1479943465,2690,2690,2695,2690,102
|
|
20231213,103600,1479668925,2695,2690,2695,2690,315
|
|
20231213,103500,1478820325,2690,2685,2690,2685,542
|
|
20231213,103400,1477364880,2685,2685,2685,2685,2
|
|
20231213,103300,1477359510,2685,2680,2685,2675,4918
|
|
20231213,103200,1464157475,2685,2690,2690,2675,5577
|
|
20231213,103100,1449186530,2695,2685,2695,2685,601
|
|
20231213,103000,1447572835,2700,2695,2700,2685,1174
|
|
20231213,102900,1444406570,2700,2695,2700,2685,1826
|
|
20231213,102800,1439501315,2695,2695,2695,2695,229
|
|
20231213,102700,1438884160,2695,2695,2700,2695,1738
|
|
20231213,102600,1434199560,2695,2700,2700,2695,266
|
|
20231213,102500,1433482635,2695,2695,2700,2695,468
|
|
20231213,102400,1432221300,2695,2695,2695,2685,1308
|
|
20231213,102300,1428701800,2695,2695,2695,2680,678
|
|
20231213,102200,1426882505,2680,2695,2695,2680,101
|
|
20231213,102100,1426611810,2685,2690,2700,2685,1121
|
|
20231213,102000,1423600530,2690,2680,2690,2670,1753
|
|
20231213,101900,1418898725,2680,2670,2680,2670,776
|
|
20231213,101800,1416822785,2670,2670,2690,2665,2264
|
|
20231213,101700,1410772220,2670,2685,2695,2670,10889
|
|
20231213,101600,1381630455,2690,2700,2720,2675,11015
|
|
20231213,101500,1351995095,2705,2725,2725,2705,7586
|
|
20231213,101400,1331453895,2720,2725,2725,2710,2011
|
|
20231213,101300,1325978955,2725,2725,2725,2710,3625
|
|
20231213,101200,1316127050,2715,2720,2725,2715,9135
|
|
20231213,101100,1291277415,2720,2730,2735,2720,9022
|
|
20231213,101000,1266727915,2730,2740,2740,2730,7410
|
|
20231213,100900,1246441240,2735,2740,2745,2735,12923
|
|
20231213,100800,1211026745,2740,2735,2740,2725,9396
|
|
20231213,100700,1185384310,2735,2740,2745,2735,4647
|
|
20231213,100600,1172659185,2740,2735,2740,2730,19328
|
|
20231213,100500,1119737295,2735,2730,2735,2725,18642
|
|
20231213,100400,1068795530,2730,2725,2730,2720,8211
|
|
20231213,100300,1046418400,2720,2710,2720,2705,7932
|
|
20231213,100200,1024895925,2710,2715,2720,2710,7253
|
|
20231213,100100,1005236120,2720,2720,2720,2715,2683
|
|
20231213,100000,997939685,2720,2720,2725,2710,5921
|
|
20231213,095900,981834735,2720,2710,2720,2710,11750
|
|
20231213,095800,949967200,2710,2720,2725,2705,5829
|
|
20231213,095700,934144965,2710,2710,2725,2705,2830
|
|
20231213,095600,926447705,2720,2720,2725,2705,11977
|
|
20231213,095500,893916900,2725,2715,2725,2715,24882
|
|
20231213,095400,826242570,2715,2710,2715,2705,8665
|
|
20231213,095300,802771610,2710,2700,2710,2700,3753
|
|
20231213,095200,792630820,2700,2705,2705,2700,4529
|
|
20231213,095100,780389895,2710,2690,2710,2685,9968
|
|
20231213,095000,753517130,2690,2690,2700,2685,4765
|
|
20231213,094900,740698545,2695,2700,2700,2695,2755
|
|
20231213,094800,733264605,2700,2690,2705,2690,3154
|
|
20231213,094700,724751685,2695,2705,2710,2695,8355
|
|
20231213,094600,702194520,2710,2715,2720,2710,11651
|
|
20231213,094500,670575455,2715,2715,2720,2700,16314
|
|
20231213,094400,626331465,2720,2680,2725,2680,37642
|
|
20231213,094300,524623565,2675,2680,2685,2675,3043
|
|
20231213,094200,516466075,2685,2665,2685,2665,15120
|
|
20231213,094100,476046360,2670,2665,2670,2665,3222
|
|
20231213,094000,467448755,2665,2660,2665,2660,7773
|
|
20231213,093900,446761710,2660,2640,2660,2640,21662
|
|
20231213,093800,389388725,2640,2640,2640,2640,1
|
|
20231213,093700,389386085,2640,2635,2640,2635,639
|
|
20231213,093600,387702305,2640,2640,2645,2640,974
|
|
20231213,093500,385130940,2645,2645,2645,2640,345
|
|
20231213,093400,384219165,2645,2645,2645,2645,600
|
|
20231213,093300,382632165,2645,2645,2645,2640,46
|
|
20231213,093200,382510505,2645,2640,2645,2640,900
|
|
20231213,093100,380133605,2640,2640,2645,2640,111
|
|
20231213,093000,379840555,2645,2640,2645,2620,4522
|
|
20231213,092900,367966770,2645,2640,2645,2625,1436
|
|
20231213,092800,364176760,2640,2630,2640,2625,2085
|
|
20231213,092700,358694165,2640,2640,2640,2640,470
|
|
20231213,092600,357453365,2640,2635,2640,2635,2762
|
|
20231213,092500,350174310,2640,2645,2650,2640,4133
|
|
20231213,092400,339253180,2645,2645,2645,2645,1133
|
|
20231213,092300,336256395,2650,2650,2650,2645,1368
|
|
20231213,092200,332632195,2650,2660,2660,2640,4647
|
|
20231213,092100,320341835,2660,2645,2665,2645,3971
|
|
20231213,092000,309776530,2645,2635,2645,2635,5160
|
|
20231213,091900,296157110,2640,2635,2640,2635,786
|
|
20231213,091800,294085950,2640,2645,2650,2635,4739
|
|
20231213,091700,281584015,2650,2665,2665,2650,7115
|
|
20231213,091600,262684575,2670,2665,2670,2660,18531
|
|
20231213,091500,213302465,2665,2640,2670,2640,16257
|
|
20231213,091400,169988245,2640,2595,2650,2595,14996
|
|
20231213,091300,130768380,2595,2600,2600,2595,1143
|
|
20231213,091200,127802140,2600,2590,2600,2590,42
|
|
20231213,091100,127693125,2600,2600,2600,2590,2136
|
|
20231213,091000,122160535,2590,2585,2600,2585,1234
|
|
20231213,090900,118959405,2590,2590,2590,2590,675
|
|
20231213,090800,117211155,2590,2600,2600,2585,657
|
|
20231213,090700,115511185,2585,2595,2600,2585,4231
|
|
20231213,090600,104545105,2600,2615,2615,2600,9614
|
|
20231213,090500,79520335,2615,2615,2615,2610,32
|
|
20231213,090400,79436665,2615,2635,2635,2605,4296
|
|
20231213,090300,68218980,2640,2595,2640,2595,3399
|
|
20231213,090200,59364610,2610,2600,2610,2600,5308
|
|
20231213,090100,45562540,2610,2615,2615,2590,15415
|
|
20231213,090000,5478230,2615,2625,2640,2615,2089
|