645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,194100,1253625990,2535,2535,2535,2535,0
|
|
20231207,194000,1253625990,2535,2535,2535,2535,0
|
|
20231207,193900,1253625990,2535,2535,2535,2535,0
|
|
20231207,193800,1253625990,2535,2535,2535,2535,0
|
|
20231207,193700,1253625990,2535,2535,2535,2535,0
|
|
20231207,193600,1253625990,2535,2535,2535,2535,0
|
|
20231207,193500,1253625990,2535,2535,2535,2535,0
|
|
20231207,193400,1253625990,2535,2535,2535,2535,0
|
|
20231207,193300,1253625990,2535,2535,2535,2535,0
|
|
20231207,193200,1253625990,2535,2535,2535,2535,0
|
|
20231207,193100,1253625990,2535,2535,2535,2535,0
|
|
20231207,193000,1253625990,2535,2535,2535,2535,0
|
|
20231207,192900,1253625990,2535,2535,2535,2535,0
|
|
20231207,192800,1253625990,2535,2535,2535,2535,0
|
|
20231207,192700,1253625990,2535,2535,2535,2535,0
|
|
20231207,192600,1253625990,2535,2535,2535,2535,0
|
|
20231207,192500,1253625990,2535,2535,2535,2535,0
|
|
20231207,192400,1253625990,2535,2535,2535,2535,0
|
|
20231207,192300,1253625990,2535,2535,2535,2535,0
|
|
20231207,192200,1253625990,2535,2535,2535,2535,0
|
|
20231207,192100,1253625990,2535,2535,2535,2535,0
|
|
20231207,192000,1253625990,2535,2535,2535,2535,0
|
|
20231207,191900,1253625990,2535,2535,2535,2535,0
|
|
20231207,191800,1253625990,2535,2535,2535,2535,0
|
|
20231207,191700,1253625990,2535,2535,2535,2535,0
|
|
20231207,191600,1253625990,2535,2535,2535,2535,0
|
|
20231207,191500,1253625990,2535,2535,2535,2535,0
|
|
20231207,191400,1253625990,2535,2535,2535,2535,0
|
|
20231207,191300,1253625990,2535,2535,2535,2535,0
|
|
20231207,191200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,191100,1253625990,2535,2535,2535,2535,0
|
|
20231207,191000,1253625990,2535,2535,2535,2535,0
|
|
20231207,190900,1253625990,2535,2535,2535,2535,0
|
|
20231207,190800,1253625990,2535,2535,2535,2535,0
|
|
20231207,190700,1253625990,2535,2535,2535,2535,0
|
|
20231207,190600,1253625990,2535,2535,2535,2535,0
|
|
20231207,190500,1253625990,2535,2535,2535,2535,0
|
|
20231207,190400,1253625990,2535,2535,2535,2535,0
|
|
20231207,190300,1253625990,2535,2535,2535,2535,0
|
|
20231207,190200,1253625990,2535,2535,2535,2535,0
|
|
20231207,190100,1253625990,2535,2535,2535,2535,0
|
|
20231207,190000,1253625990,2535,2535,2535,2535,0
|
|
20231207,185900,1253625990,2535,2535,2535,2535,0
|
|
20231207,185800,1253625990,2535,2535,2535,2535,0
|
|
20231207,185700,1253625990,2535,2535,2535,2535,0
|
|
20231207,185600,1253625990,2535,2535,2535,2535,0
|
|
20231207,185500,1253625990,2535,2535,2535,2535,0
|
|
20231207,185400,1253625990,2535,2535,2535,2535,0
|
|
20231207,185300,1253625990,2535,2535,2535,2535,0
|
|
20231207,185200,1253625990,2535,2535,2535,2535,0
|
|
20231207,185100,1253625990,2535,2535,2535,2535,0
|
|
20231207,185000,1253625990,2535,2535,2535,2535,0
|
|
20231207,184900,1253625990,2535,2535,2535,2535,0
|
|
20231207,184800,1253625990,2535,2535,2535,2535,0
|
|
20231207,184700,1253625990,2535,2535,2535,2535,0
|
|
20231207,184600,1253625990,2535,2535,2535,2535,0
|
|
20231207,184500,1253625990,2535,2535,2535,2535,0
|
|
20231207,184400,1253625990,2535,2535,2535,2535,0
|
|
20231207,184300,1253625990,2535,2535,2535,2535,0
|
|
20231207,184200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,184100,1253625990,2535,2535,2535,2535,0
|
|
20231207,184000,1253625990,2535,2535,2535,2535,0
|
|
20231207,183900,1253625990,2535,2535,2535,2535,0
|
|
20231207,183800,1253625990,2535,2535,2535,2535,0
|
|
20231207,183700,1253625990,2535,2535,2535,2535,0
|
|
20231207,183600,1253625990,2535,2535,2535,2535,0
|
|
20231207,183500,1253625990,2535,2535,2535,2535,0
|
|
20231207,183400,1253625990,2535,2535,2535,2535,0
|
|
20231207,183300,1253625990,2535,2535,2535,2535,0
|
|
20231207,183200,1253625990,2535,2535,2535,2535,0
|
|
20231207,183100,1253625990,2535,2535,2535,2535,0
|
|
20231207,183000,1253625990,2535,2535,2535,2535,0
|
|
20231207,182900,1253625990,2535,2535,2535,2535,0
|
|
20231207,182800,1253625990,2535,2535,2535,2535,0
|
|
20231207,182700,1253625990,2535,2535,2535,2535,0
|
|
20231207,182600,1253625990,2535,2535,2535,2535,0
|
|
20231207,182500,1253625990,2535,2535,2535,2535,0
|
|
20231207,182400,1253625990,2535,2535,2535,2535,0
|
|
20231207,182300,1253625990,2535,2535,2535,2535,0
|
|
20231207,182200,1253625990,2535,2535,2535,2535,0
|
|
20231207,182100,1253625990,2535,2535,2535,2535,0
|
|
20231207,182000,1253625990,2535,2535,2535,2535,0
|
|
20231207,181900,1253625990,2535,2535,2535,2535,0
|
|
20231207,181800,1253625990,2535,2535,2535,2535,0
|
|
20231207,181700,1253625990,2535,2535,2535,2535,0
|
|
20231207,181600,1253625990,2535,2535,2535,2535,0
|
|
20231207,181500,1253625990,2535,2535,2535,2535,0
|
|
20231207,181400,1253625990,2535,2535,2535,2535,0
|
|
20231207,181300,1253625990,2535,2535,2535,2535,0
|
|
20231207,181200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,181100,1253625990,2535,2535,2535,2535,0
|
|
20231207,181000,1253625990,2535,2535,2535,2535,0
|
|
20231207,180900,1253625990,2535,2535,2535,2535,0
|
|
20231207,180800,1253625990,2535,2535,2535,2535,0
|
|
20231207,180700,1253625990,2535,2535,2535,2535,0
|
|
20231207,180600,1253625990,2535,2535,2535,2535,0
|
|
20231207,180500,1253625990,2535,2535,2535,2535,0
|
|
20231207,180400,1253625990,2535,2535,2535,2535,0
|
|
20231207,180300,1253625990,2535,2535,2535,2535,0
|
|
20231207,180200,1253625990,2535,2535,2535,2535,0
|
|
20231207,180100,1253625990,2535,2535,2535,2535,0
|
|
20231207,180000,1253625990,2535,2535,2535,2535,0
|
|
20231207,175900,1253625990,2535,2535,2535,2535,0
|
|
20231207,175800,1253625990,2535,2535,2535,2535,0
|
|
20231207,175700,1253625990,2535,2535,2535,2535,0
|
|
20231207,175600,1253625990,2535,2535,2535,2535,0
|
|
20231207,175500,1253625990,2535,2535,2535,2535,0
|
|
20231207,175400,1253625990,2535,2535,2535,2535,0
|
|
20231207,175300,1253625990,2535,2535,2535,2535,0
|
|
20231207,175200,1253625990,2535,2535,2535,2535,0
|
|
20231207,175100,1253625990,2535,2535,2535,2535,0
|
|
20231207,175000,1253625990,2535,2535,2535,2535,0
|
|
20231207,174900,1253625990,2535,2535,2535,2535,0
|
|
20231207,174800,1253625990,2535,2535,2535,2535,0
|
|
20231207,174700,1253625990,2535,2535,2535,2535,0
|
|
20231207,174600,1253625990,2535,2535,2535,2535,0
|
|
20231207,174500,1253625990,2535,2535,2535,2535,0
|
|
20231207,174400,1253625990,2535,2535,2535,2535,0
|
|
20231207,174300,1253625990,2535,2535,2535,2535,0
|
|
20231207,174200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,174100,1253625990,2535,2535,2535,2535,0
|
|
20231207,174000,1253625990,2535,2535,2535,2535,0
|
|
20231207,173900,1253625990,2535,2535,2535,2535,0
|
|
20231207,173800,1253625990,2535,2535,2535,2535,0
|
|
20231207,173700,1253625990,2535,2535,2535,2535,0
|
|
20231207,173600,1253625990,2535,2535,2535,2535,0
|
|
20231207,173500,1253625990,2535,2535,2535,2535,0
|
|
20231207,173400,1253625990,2535,2535,2535,2535,0
|
|
20231207,173300,1253625990,2535,2535,2535,2535,0
|
|
20231207,173200,1253625990,2535,2535,2535,2535,0
|
|
20231207,173100,1253625990,2535,2535,2535,2535,0
|
|
20231207,173000,1253625990,2535,2535,2535,2535,0
|
|
20231207,172900,1253625990,2535,2535,2535,2535,0
|
|
20231207,172800,1253625990,2535,2535,2535,2535,0
|
|
20231207,172700,1253625990,2535,2535,2535,2535,0
|
|
20231207,172600,1253625990,2535,2535,2535,2535,0
|
|
20231207,172500,1253625990,2535,2535,2535,2535,0
|
|
20231207,172400,1253625990,2535,2535,2535,2535,0
|
|
20231207,172300,1253625990,2535,2535,2535,2535,0
|
|
20231207,172200,1253625990,2535,2535,2535,2535,0
|
|
20231207,172100,1253625990,2535,2535,2535,2535,0
|
|
20231207,172000,1253625990,2535,2535,2535,2535,0
|
|
20231207,171900,1253625990,2535,2535,2535,2535,0
|
|
20231207,171800,1253625990,2535,2535,2535,2535,0
|
|
20231207,171700,1253625990,2535,2535,2535,2535,0
|
|
20231207,171600,1253625990,2535,2535,2535,2535,0
|
|
20231207,171500,1253625990,2535,2535,2535,2535,0
|
|
20231207,171400,1253625990,2535,2535,2535,2535,0
|
|
20231207,171300,1253625990,2535,2535,2535,2535,0
|
|
20231207,171200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,171100,1253625990,2535,2535,2535,2535,0
|
|
20231207,171000,1253625990,2535,2535,2535,2535,0
|
|
20231207,170900,1253625990,2535,2535,2535,2535,0
|
|
20231207,170800,1253625990,2535,2535,2535,2535,0
|
|
20231207,170700,1253625990,2535,2535,2535,2535,0
|
|
20231207,170600,1253625990,2535,2535,2535,2535,0
|
|
20231207,170500,1253625990,2535,2535,2535,2535,0
|
|
20231207,170400,1253625990,2535,2535,2535,2535,0
|
|
20231207,170300,1253625990,2535,2535,2535,2535,0
|
|
20231207,170200,1253625990,2535,2535,2535,2535,0
|
|
20231207,170100,1253625990,2535,2535,2535,2535,0
|
|
20231207,170000,1253625990,2535,2535,2535,2535,0
|
|
20231207,165900,1253625990,2535,2535,2535,2535,0
|
|
20231207,165800,1253625990,2535,2535,2535,2535,0
|
|
20231207,165700,1253625990,2535,2535,2535,2535,0
|
|
20231207,165600,1253625990,2535,2535,2535,2535,0
|
|
20231207,165500,1253625990,2535,2535,2535,2535,0
|
|
20231207,165400,1253625990,2535,2535,2535,2535,0
|
|
20231207,165300,1253625990,2535,2535,2535,2535,0
|
|
20231207,165200,1253625990,2535,2535,2535,2535,0
|
|
20231207,165100,1253625990,2535,2535,2535,2535,0
|
|
20231207,165000,1253625990,2535,2535,2535,2535,0
|
|
20231207,164900,1253625990,2535,2535,2535,2535,0
|
|
20231207,164800,1253625990,2535,2535,2535,2535,0
|
|
20231207,164700,1253625990,2535,2535,2535,2535,0
|
|
20231207,164600,1253625990,2535,2535,2535,2535,0
|
|
20231207,164500,1253625990,2535,2535,2535,2535,0
|
|
20231207,164400,1253625990,2535,2535,2535,2535,0
|
|
20231207,164300,1253625990,2535,2535,2535,2535,0
|
|
20231207,164200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,164100,1253625990,2535,2535,2535,2535,0
|
|
20231207,164000,1253625990,2535,2535,2535,2535,0
|
|
20231207,163900,1253625990,2535,2535,2535,2535,0
|
|
20231207,163800,1253625990,2535,2535,2535,2535,0
|
|
20231207,163700,1253625990,2535,2535,2535,2535,0
|
|
20231207,163600,1253625990,2535,2535,2535,2535,0
|
|
20231207,163500,1253625990,2535,2535,2535,2535,0
|
|
20231207,163400,1253625990,2535,2535,2535,2535,0
|
|
20231207,163300,1253625990,2535,2535,2535,2535,0
|
|
20231207,163200,1253625990,2535,2535,2535,2535,0
|
|
20231207,163100,1253625990,2535,2535,2535,2535,0
|
|
20231207,163000,1253625990,2535,2535,2535,2535,0
|
|
20231207,162900,1253625990,2535,2535,2535,2535,0
|
|
20231207,162800,1253625990,2535,2535,2535,2535,0
|
|
20231207,162700,1253625990,2535,2535,2535,2535,0
|
|
20231207,162600,1253625990,2535,2535,2535,2535,0
|
|
20231207,162500,1253625990,2535,2535,2535,2535,0
|
|
20231207,162400,1253625990,2535,2535,2535,2535,0
|
|
20231207,162300,1253625990,2535,2535,2535,2535,0
|
|
20231207,162200,1253625990,2535,2535,2535,2535,0
|
|
20231207,162100,1253625990,2535,2535,2535,2535,0
|
|
20231207,162000,1253625990,2535,2535,2535,2535,0
|
|
20231207,161900,1253625990,2535,2535,2535,2535,0
|
|
20231207,161800,1253625990,2535,2535,2535,2535,0
|
|
20231207,161700,1253625990,2535,2535,2535,2535,0
|
|
20231207,161600,1253625990,2535,2535,2535,2535,0
|
|
20231207,161500,1253625990,2535,2535,2535,2535,0
|
|
20231207,161400,1253625990,2535,2535,2535,2535,0
|
|
20231207,161300,1253625990,2535,2535,2535,2535,0
|
|
20231207,161200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,161100,1253625990,2535,2535,2535,2535,0
|
|
20231207,161000,1253625990,2535,2535,2535,2535,0
|
|
20231207,160900,1253625990,2535,2535,2535,2535,0
|
|
20231207,160800,1253625990,2535,2535,2535,2535,0
|
|
20231207,160700,1253625990,2535,2535,2535,2535,0
|
|
20231207,160600,1253625990,2535,2535,2535,2535,0
|
|
20231207,160500,1253625990,2535,2535,2535,2535,0
|
|
20231207,160400,1253625990,2535,2535,2535,2535,0
|
|
20231207,160300,1253625990,2535,2535,2535,2535,0
|
|
20231207,160200,1253625990,2535,2535,2535,2535,0
|
|
20231207,160100,1253625990,2535,2535,2535,2535,0
|
|
20231207,160000,1253625990,2535,2535,2535,2535,0
|
|
20231207,155900,1253625990,2535,2535,2535,2535,0
|
|
20231207,155800,1253625990,2535,2535,2535,2535,0
|
|
20231207,155700,1253625990,2535,2535,2535,2535,0
|
|
20231207,155600,1253625990,2535,2535,2535,2535,0
|
|
20231207,155500,1253625990,2535,2535,2535,2535,0
|
|
20231207,155400,1253625990,2535,2535,2535,2535,0
|
|
20231207,155300,1253625990,2535,2535,2535,2535,0
|
|
20231207,155200,1253625990,2535,2535,2535,2535,0
|
|
20231207,155100,1253625990,2535,2535,2535,2535,0
|
|
20231207,155000,1253625990,2535,2535,2535,2535,0
|
|
20231207,154900,1253625990,2535,2535,2535,2535,0
|
|
20231207,154800,1253625990,2535,2535,2535,2535,0
|
|
20231207,154700,1253625990,2535,2535,2535,2535,0
|
|
20231207,154600,1253625990,2535,2535,2535,2535,0
|
|
20231207,154500,1253625990,2535,2535,2535,2535,0
|
|
20231207,154400,1253625990,2535,2535,2535,2535,0
|
|
20231207,154300,1253625990,2535,2535,2535,2535,0
|
|
20231207,154200,1253625990,2535,2535,2535,2535,1936
|
|
20231207,154100,1253625990,2535,2535,2535,2535,0
|
|
20231207,154000,1253625990,2535,2535,2535,2535,0
|
|
20231207,153900,1253625990,2535,2535,2535,2535,0
|
|
20231207,153800,1253625990,2535,2535,2535,2535,0
|
|
20231207,153700,1253625990,2535,2535,2535,2535,0
|
|
20231207,153600,1253625990,2535,2535,2535,2535,0
|
|
20231207,153500,1253625990,2535,2535,2535,2535,0
|
|
20231207,153400,1253625990,2535,2535,2535,2535,0
|
|
20231207,153300,1253625990,2535,2535,2535,2535,0
|
|
20231207,153200,1253625990,2535,2535,2535,2535,0
|
|
20231207,153100,1253625990,2535,2535,2535,2535,0
|
|
20231207,153000,1253625990,2535,2535,2535,2535,1936
|
|
20231207,152900,1248718230,2545,2545,2545,2545,0
|
|
20231207,152800,1248718230,2545,2545,2545,2545,0
|
|
20231207,152700,1248718230,2545,2545,2545,2545,0
|
|
20231207,152600,1248718230,2545,2545,2545,2545,0
|
|
20231207,152500,1248718230,2545,2545,2545,2545,0
|
|
20231207,152400,1248718230,2545,2545,2545,2545,0
|
|
20231207,152300,1248718230,2545,2545,2545,2545,0
|
|
20231207,152200,1248718230,2545,2545,2545,2545,0
|
|
20231207,152100,1248718230,2545,2545,2545,2545,0
|
|
20231207,152000,1248718230,2545,2545,2545,2545,0
|
|
20231207,151900,1248718230,2545,2545,2545,2545,0
|
|
20231207,151800,1248718230,2545,2540,2550,2535,9567
|
|
20231207,151700,1224442465,2540,2550,2550,2540,5763
|
|
20231207,151600,1209789000,2550,2555,2555,2550,122
|
|
20231207,151500,1209477815,2555,2545,2555,2545,286
|
|
20231207,151400,1208747095,2545,2550,2550,2545,2452
|
|
20231207,151300,1202494705,2550,2570,2570,2550,1508
|
|
20231207,151200,1198644190,2570,2575,2575,2570,44
|
|
20231207,151100,1198531090,2575,2575,2575,2575,0
|
|
20231207,151000,1198531090,2575,2560,2575,2555,1335
|
|
20231207,150900,1195119490,2575,2575,2575,2560,65
|
|
20231207,150800,1194953015,2565,2570,2575,2560,18
|
|
20231207,150700,1194906810,2565,2565,2565,2565,19
|
|
20231207,150600,1194858075,2575,2575,2575,2575,0
|
|
20231207,150500,1194858075,2575,2575,2575,2575,0
|
|
20231207,150400,1194858075,2575,2570,2575,2570,103
|
|
20231207,150300,1194593350,2575,2570,2575,2570,229
|
|
20231207,150200,1194003785,2575,2570,2575,2565,344
|
|
20231207,150100,1193119845,2575,2570,2575,2570,242
|
|
20231207,150000,1192496745,2580,2580,2580,2580,2
|
|
20231207,145900,1192491585,2570,2570,2570,2565,404
|
|
20231207,145800,1191453325,2570,2570,2580,2570,66
|
|
20231207,145700,1191283695,2570,2575,2575,2570,62
|
|
20231207,145600,1191124075,2580,2570,2580,2570,279
|
|
20231207,145500,1190406920,2575,2575,2575,2575,64
|
|
20231207,145400,1190242120,2575,2575,2575,2575,0
|
|
20231207,145300,1190242120,2575,2575,2575,2570,121
|
|
20231207,145200,1189930580,2580,2565,2580,2565,183
|
|
20231207,145100,1189459350,2570,2575,2575,2560,4476
|
|
20231207,145000,1177993685,2580,2575,2580,2570,719
|
|
20231207,144900,1176144285,2580,2575,2580,2575,15
|
|
20231207,144800,1176105635,2575,2570,2575,2570,161
|
|
20231207,144700,1175691465,2575,2575,2575,2575,90
|
|
20231207,144600,1175459715,2575,2575,2575,2575,934
|
|
20231207,144500,1173054665,2575,2570,2575,2570,10
|
|
20231207,144400,1173028925,2575,2570,2575,2570,317
|
|
20231207,144300,1172214210,2570,2575,2575,2570,194
|
|
20231207,144200,1171715610,2580,2570,2580,2570,43
|
|
20231207,144100,1171604935,2580,2575,2580,2575,36
|
|
20231207,144000,1171512110,2580,2580,2580,2580,5
|
|
20231207,143900,1171499210,2570,2575,2580,2570,23
|
|
20231207,143800,1171439950,2570,2570,2570,2570,0
|
|
20231207,143700,1171439950,2570,2575,2575,2570,498
|
|
20231207,143600,1170160085,2580,2580,2580,2570,161
|
|
20231207,143500,1169745465,2590,2585,2590,2585,10
|
|
20231207,143400,1169719610,2590,2585,2590,2585,15
|
|
20231207,143300,1169680805,2580,2585,2590,2580,236
|
|
20231207,143200,1169071895,2585,2585,2590,2585,19
|
|
20231207,143100,1169022775,2590,2585,2590,2575,116
|
|
20231207,143000,1168723095,2575,2585,2590,2575,131
|
|
20231207,142900,1168384465,2590,2585,2595,2585,370
|
|
20231207,142800,1167426650,2585,2585,2585,2580,229
|
|
20231207,142700,1166835390,2585,2590,2590,2585,2479
|
|
20231207,142600,1160415030,2590,2590,2590,2590,70
|
|
20231207,142500,1160233730,2590,2590,2590,2580,88
|
|
20231207,142400,1160006105,2590,2590,2590,2590,71
|
|
20231207,142300,1159822215,2590,2590,2590,2590,71
|
|
20231207,142200,1159638325,2590,2585,2590,2585,76
|
|
20231207,142100,1159441660,2585,2585,2585,2575,569
|
|
20231207,142000,1157972390,2585,2585,2585,2585,1107
|
|
20231207,141900,1155110795,2585,2580,2585,2580,123
|
|
20231207,141800,1154792965,2585,2580,2585,2575,574
|
|
20231207,141700,1153313040,2580,2580,2580,2580,264
|
|
20231207,141600,1152631920,2580,2575,2580,2575,293
|
|
20231207,141500,1151876335,2575,2575,2575,2575,71
|
|
20231207,141400,1151693510,2575,2580,2580,2575,991
|
|
20231207,141300,1149141510,2580,2575,2580,2575,515
|
|
20231207,141200,1147814200,2570,2580,2585,2570,139
|
|
20231207,141100,1147455570,2585,2585,2585,2585,283
|
|
20231207,141000,1146724015,2575,2585,2585,2575,274
|
|
20231207,140900,1146018100,2585,2585,2585,2585,70
|
|
20231207,140800,1145837150,2585,2575,2585,2575,274
|
|
20231207,140700,1145131590,2575,2575,2575,2575,71
|
|
20231207,140600,1144948765,2575,2580,2580,2560,1410
|
|
20231207,140500,1141334455,2580,2580,2580,2580,71
|
|
20231207,140400,1141151275,2580,2580,2580,2580,71
|
|
20231207,140300,1140968095,2580,2575,2580,2575,221
|
|
20231207,140200,1140397960,2565,2580,2580,2565,175
|
|
20231207,140100,1139947195,2580,2575,2580,2575,97
|
|
20231207,140000,1139697230,2580,2570,2580,2570,17
|
|
20231207,135900,1139653495,2570,2570,2570,2560,859
|
|
20231207,135800,1137454265,2560,2565,2570,2560,581
|
|
20231207,135700,1135964345,2565,2565,2565,2565,1
|
|
20231207,135600,1135961780,2570,2570,2570,2570,20
|
|
20231207,135500,1135910380,2570,2570,2570,2570,100
|
|
20231207,135400,1135653380,2570,2565,2570,2565,955
|
|
20231207,135300,1133203760,2560,2565,2565,2560,56
|
|
20231207,135200,1133060130,2570,2570,2570,2570,1
|
|
20231207,135100,1133057560,2570,2565,2570,2565,11
|
|
20231207,135000,1133029315,2570,2570,2570,2570,7
|
|
20231207,134900,1133011325,2570,2570,2570,2570,2
|
|
20231207,134800,1133006185,2570,2570,2570,2570,5
|
|
20231207,134700,1132993335,2570,2570,2570,2570,631
|
|
20231207,134600,1131371665,2575,2575,2575,2575,0
|
|
20231207,134500,1131371665,2575,2575,2575,2575,89
|
|
20231207,134400,1131142490,2570,2575,2575,2570,38
|
|
20231207,134300,1131044665,2575,2575,2575,2575,0
|
|
20231207,134200,1131044665,2575,2575,2575,2575,1
|
|
20231207,134100,1131042090,2580,2580,2580,2580,0
|
|
20231207,134000,1131042090,2580,2565,2580,2555,428
|
|
20231207,133900,1129947430,2560,2560,2570,2560,875
|
|
20231207,133800,1127703450,2570,2570,2570,2570,1
|
|
20231207,133700,1127700880,2560,2570,2570,2560,1301
|
|
20231207,133600,1124369765,2565,2575,2575,2565,1181
|
|
20231207,133500,1121334840,2575,2570,2575,2570,9
|
|
20231207,133400,1121311685,2580,2570,2580,2570,17
|
|
20231207,133300,1121267905,2575,2565,2575,2565,132
|
|
20231207,133200,1120928765,2575,2580,2580,2565,1609
|
|
20231207,133100,1116794110,2585,2585,2585,2585,1
|
|
20231207,133000,1116791525,2585,2580,2585,2580,106
|
|
20231207,132900,1116518015,2590,2590,2590,2585,4
|
|
20231207,132800,1116507665,2595,2595,2595,2595,299
|
|
20231207,132700,1115731760,2595,2590,2595,2590,190
|
|
20231207,132600,1115238720,2595,2595,2600,2595,303
|
|
20231207,132500,1114452430,2595,2595,2595,2585,128
|
|
20231207,132400,1114121530,2580,2580,2580,2580,2
|
|
20231207,132300,1114116370,2580,2595,2595,2580,582
|
|
20231207,132200,1112609185,2595,2600,2600,2595,21
|
|
20231207,132100,1112554590,2600,2600,2600,2595,8
|
|
20231207,132000,1112533800,2605,2600,2610,2600,141
|
|
20231207,131900,1112166190,2605,2605,2610,2605,1011
|
|
20231207,131800,1109532530,2600,2600,2600,2600,220
|
|
20231207,131700,1108960530,2605,2605,2605,2600,24
|
|
20231207,131600,1108898035,2610,2605,2610,2600,815
|
|
20231207,131500,1106773310,2615,2615,2615,2615,0
|
|
20231207,131400,1106773310,2615,2605,2615,2595,1278
|
|
20231207,131300,1103450915,2610,2610,2610,2610,3
|
|
20231207,131200,1103443085,2610,2610,2610,2610,1001
|
|
20231207,131100,1100830475,2605,2610,2615,2605,1172
|
|
20231207,131000,1097765900,2605,2610,2620,2605,2495
|
|
20231207,130900,1091244910,2610,2610,2615,2610,1088
|
|
20231207,130800,1088400205,2605,2605,2610,2600,461
|
|
20231207,130700,1087198080,2605,2600,2605,2600,2060
|
|
20231207,130600,1081840830,2600,2600,2600,2600,492
|
|
20231207,130500,1080561630,2600,2595,2600,2595,480
|
|
20231207,130400,1079314130,2600,2595,2600,2595,635
|
|
20231207,130300,1077666300,2590,2590,2590,2590,19
|
|
20231207,130200,1077617090,2590,2590,2590,2590,1001
|
|
20231207,130100,1075024500,2585,2585,2585,2585,445
|
|
20231207,130000,1073874175,2585,2585,2585,2585,0
|
|
20231207,125900,1073874175,2585,2585,2585,2585,693
|
|
20231207,125800,1072082770,2585,2580,2585,2580,322
|
|
20231207,125700,1071252005,2580,2580,2580,2580,0
|
|
20231207,125600,1071252005,2580,2580,2580,2580,5
|
|
20231207,125500,1071239105,2580,2580,2580,2580,500
|
|
20231207,125400,1069949105,2580,2580,2580,2580,0
|
|
20231207,125300,1069949105,2580,2575,2580,2575,280
|
|
20231207,125200,1069226710,2575,2575,2575,2575,74
|
|
20231207,125100,1069036160,2580,2575,2580,2575,5
|
|
20231207,125000,1069023275,2575,2570,2580,2565,223
|
|
20231207,124900,1068450315,2580,2575,2580,2570,365
|
|
20231207,124800,1067512245,2575,2580,2580,2575,83
|
|
20231207,124700,1067298290,2585,2585,2585,2580,174
|
|
20231207,124600,1066848750,2585,2585,2585,2585,1
|
|
20231207,124500,1066846165,2580,2580,2580,2580,72
|
|
20231207,124400,1066660405,2580,2580,2580,2580,28
|
|
20231207,124300,1066588165,2575,2575,2580,2575,433
|
|
20231207,124200,1065472360,2575,2575,2575,2575,0
|
|
20231207,124100,1065472360,2575,2575,2575,2575,345
|
|
20231207,124000,1064583985,2575,2565,2575,2560,2001
|
|
20231207,123900,1059461145,2565,2575,2575,2565,1650
|
|
20231207,123800,1055228740,2580,2580,2580,2580,0
|
|
20231207,123700,1055228740,2580,2580,2580,2580,1
|
|
20231207,123600,1055226160,2580,2580,2580,2580,2
|
|
20231207,123500,1055221000,2580,2580,2580,2580,0
|
|
20231207,123400,1055221000,2580,2580,2580,2580,0
|
|
20231207,123300,1055221000,2580,2585,2585,2580,18
|
|
20231207,123200,1055174475,2585,2580,2585,2580,11
|
|
20231207,123100,1055146060,2580,2580,2580,2570,1138
|
|
20231207,123000,1052211720,2580,2570,2580,2570,24
|
|
20231207,122900,1052149820,2570,2570,2575,2565,605
|
|
20231207,122800,1050597870,2570,2570,2570,2570,0
|
|
20231207,122700,1050597870,2570,2570,2570,2570,150
|
|
20231207,122600,1050212370,2575,2570,2575,2570,9
|
|
20231207,122500,1050189215,2570,2570,2570,2570,60
|
|
20231207,122400,1050035015,2575,2575,2575,2575,10
|
|
20231207,122300,1050009265,2575,2580,2580,2575,375
|
|
20231207,122200,1049042140,2580,2580,2580,2580,727
|
|
20231207,122100,1047166480,2580,2580,2580,2580,0
|
|
20231207,122000,1047166480,2580,2580,2580,2580,60
|
|
20231207,121900,1047011680,2575,2580,2580,2575,199
|
|
20231207,121800,1046499230,2580,2580,2580,2580,0
|
|
20231207,121700,1046499230,2580,2580,2580,2580,1
|
|
20231207,121600,1046496650,2580,2575,2580,2575,297
|
|
20231207,121500,1045731870,2575,2575,2575,2575,2
|
|
20231207,121400,1045726720,2575,2565,2575,2565,72
|
|
20231207,121300,1045541795,2570,2570,2570,2570,0
|
|
20231207,121200,1045541795,2570,2570,2570,2570,5
|
|
20231207,121100,1045528945,2565,2565,2565,2565,0
|
|
20231207,121000,1045528945,2565,2570,2570,2565,99
|
|
20231207,120900,1045274985,2575,2575,2575,2575,1
|
|
20231207,120800,1045272410,2570,2570,2570,2570,101
|
|
20231207,120700,1045012840,2580,2580,2580,2580,0
|
|
20231207,120600,1045012840,2580,2575,2580,2575,2688
|
|
20231207,120500,1038091230,2580,2580,2580,2580,20
|
|
20231207,120400,1038039630,2580,2575,2580,2575,11
|
|
20231207,120300,1038011300,2580,2580,2580,2580,350
|
|
20231207,120200,1037108300,2580,2580,2580,2580,302
|
|
20231207,120100,1036329140,2575,2575,2580,2575,1000
|
|
20231207,120000,1033754100,2570,2575,2575,2570,73
|
|
20231207,115900,1033566465,2580,2580,2580,2580,0
|
|
20231207,115800,1033566465,2580,2580,2580,2580,2
|
|
20231207,115700,1033561305,2575,2570,2580,2570,119
|
|
20231207,115600,1033254880,2575,2575,2575,2575,1
|
|
20231207,115500,1033252305,2580,2580,2580,2580,0
|
|
20231207,115400,1033252305,2580,2570,2580,2570,279
|
|
20231207,115300,1032533225,2570,2570,2570,2570,1300
|
|
20231207,115200,1029192225,2565,2565,2565,2565,263
|
|
20231207,115100,1028517630,2570,2570,2570,2570,201
|
|
20231207,115000,1028001060,2575,2575,2575,2575,0
|
|
20231207,114900,1028001060,2575,2575,2575,2570,105
|
|
20231207,114800,1027731185,2580,2575,2580,2570,246
|
|
20231207,114700,1027098120,2580,2575,2580,2570,14
|
|
20231207,114600,1027062080,2575,2575,2575,2575,40
|
|
20231207,114500,1026959080,2575,2575,2580,2570,112
|
|
20231207,114400,1026671170,2575,2575,2575,2575,239
|
|
20231207,114300,1026055745,2575,2570,2575,2570,544
|
|
20231207,114200,1024657595,2575,2575,2575,2575,8
|
|
20231207,114100,1024636995,2575,2570,2575,2570,282
|
|
20231207,114000,1023911080,2570,2575,2575,2570,3
|
|
20231207,113900,1023903365,2575,2575,2575,2575,0
|
|
20231207,113800,1023903365,2575,2575,2575,2575,0
|
|
20231207,113700,1023903365,2575,2585,2585,2575,49
|
|
20231207,113600,1023776955,2585,2580,2585,2580,67
|
|
20231207,113500,1023604010,2585,2585,2585,2585,156
|
|
20231207,113400,1023200750,2570,2570,2570,2570,0
|
|
20231207,113300,1023200750,2570,2570,2585,2570,43
|
|
20231207,113200,1023089990,2570,2570,2570,2570,0
|
|
20231207,113100,1023089990,2570,2575,2575,2570,2864
|
|
20231207,113000,1015715770,2575,2580,2580,2575,343
|
|
20231207,112900,1014832325,2595,2585,2595,2580,74
|
|
20231207,112800,1014641155,2600,2595,2600,2595,465
|
|
20231207,112700,1013432465,2600,2595,2600,2595,543
|
|
20231207,112600,1012021295,2575,2585,2585,2575,1149
|
|
20231207,112500,1009055210,2590,2590,2590,2590,0
|
|
20231207,112400,1009055210,2590,2590,2590,2585,1012
|
|
20231207,112300,1006436185,2590,2595,2595,2590,1343
|
|
20231207,112200,1002957765,2595,2595,2595,2595,382
|
|
20231207,112100,1001966475,2595,2595,2595,2595,0
|
|
20231207,112000,1001966475,2595,2600,2605,2595,413
|
|
20231207,111900,1000893750,2595,2595,2595,2595,815
|
|
20231207,111800,998778825,2595,2595,2595,2595,594
|
|
20231207,111700,997237395,2590,2590,2590,2590,2
|
|
20231207,111600,997232215,2585,2585,2585,2585,2442
|
|
20231207,111500,990919645,2595,2595,2595,2585,16
|
|
20231207,111400,990878225,2585,2595,2595,2585,3415
|
|
20231207,111300,982032145,2595,2595,2595,2595,0
|
|
20231207,111200,982032145,2595,2595,2595,2595,363
|
|
20231207,111100,981090160,2595,2600,2600,2595,364
|
|
20231207,111000,980145350,2600,2605,2605,2600,2003
|
|
20231207,110900,974931855,2605,2605,2605,2605,14
|
|
20231207,110800,974895385,2615,2615,2615,2615,6
|
|
20231207,110700,974879695,2615,2610,2615,2610,300
|
|
20231207,110600,974095220,2610,2610,2610,2610,513
|
|
20231207,110500,972756290,2610,2610,2610,2610,85
|
|
20231207,110400,972534440,2615,2615,2615,2615,11
|
|
20231207,110300,972505675,2620,2615,2620,2615,791
|
|
20231207,110200,970437175,2605,2605,2605,2605,251
|
|
20231207,110100,969783320,2605,2610,2610,2605,507
|
|
20231207,110000,968460055,2620,2620,2620,2620,0
|
|
20231207,105900,968460055,2620,2620,2620,2620,0
|
|
20231207,105800,968460055,2620,2610,2620,2610,31
|
|
20231207,105700,968378850,2615,2620,2620,2615,11
|
|
20231207,105600,968350035,2620,2625,2635,2615,2547
|
|
20231207,105500,961644645,2625,2620,2640,2620,9804
|
|
20231207,105400,935850905,2615,2595,2615,2595,8153
|
|
20231207,105300,914617620,2595,2590,2595,2590,720
|
|
20231207,105200,912752800,2590,2590,2590,2590,540
|
|
20231207,105100,911354200,2585,2585,2590,2585,900
|
|
20231207,105000,909027695,2585,2585,2585,2585,883
|
|
20231207,104900,906745140,2590,2590,2590,2590,0
|
|
20231207,104800,906745140,2590,2595,2595,2590,402
|
|
20231207,104700,905703950,2590,2590,2590,2590,219
|
|
20231207,104600,905136740,2595,2595,2595,2595,62
|
|
20231207,104500,904975850,2595,2600,2600,2595,70
|
|
20231207,104400,904793875,2600,2600,2600,2600,533
|
|
20231207,104300,903408075,2600,2600,2600,2600,1
|
|
20231207,104200,903405475,2610,2610,2610,2610,118
|
|
20231207,104100,903097495,2610,2610,2610,2610,7
|
|
20231207,104000,903079225,2610,2610,2615,2610,1189
|
|
20231207,103900,899975810,2610,2605,2610,2595,759
|
|
20231207,103800,897998620,2605,2605,2605,2605,1
|
|
20231207,103700,897996015,2605,2605,2605,2605,151
|
|
20231207,103600,897602660,2605,2605,2605,2605,0
|
|
20231207,103500,897602660,2605,2595,2605,2595,1774
|
|
20231207,103400,892984225,2600,2595,2600,2595,120
|
|
20231207,103300,892672815,2590,2590,2595,2590,1193
|
|
20231207,103200,889582935,2590,2590,2590,2590,342
|
|
20231207,103100,888697155,2590,2590,2590,2590,1
|
|
20231207,103000,888694565,2590,2590,2600,2590,3030
|
|
20231207,102900,880846850,2590,2600,2600,2590,210
|
|
20231207,102800,880302170,2605,2600,2605,2600,5
|
|
20231207,102700,880289165,2600,2595,2600,2595,39
|
|
20231207,102600,880187770,2585,2590,2590,2585,3095
|
|
20231207,102500,872175450,2595,2600,2605,2595,970
|
|
20231207,102400,869656010,2595,2590,2595,2590,779
|
|
20231207,102300,867638355,2600,2595,2600,2595,1477
|
|
20231207,102200,863805345,2610,2610,2610,2595,1179
|
|
20231207,102100,860745780,2595,2610,2610,2595,273
|
|
20231207,102000,860035985,2610,2615,2615,2610,26
|
|
20231207,101900,859968040,2600,2615,2615,2600,40
|
|
20231207,101800,859863890,2615,2600,2615,2595,128
|
|
20231207,101700,859530815,2600,2605,2605,2600,2224
|
|
20231207,101600,853748385,2625,2615,2630,2615,718
|
|
20231207,101500,851869755,2615,2625,2625,2600,9511
|
|
20231207,101400,827080430,2625,2630,2630,2625,299
|
|
20231207,101300,826295460,2630,2635,2635,2630,2206
|
|
20231207,101200,820485220,2635,2615,2635,2615,4253
|
|
20231207,101100,809338975,2600,2605,2610,2600,2564
|
|
20231207,101000,802649760,2600,2605,2610,2600,7296
|
|
20231207,100900,783638005,2610,2605,2610,2605,435
|
|
20231207,100800,782504250,2595,2595,2595,2595,790
|
|
20231207,100700,780454200,2595,2610,2610,2595,1682
|
|
20231207,100600,776083080,2620,2600,2620,2600,1309
|
|
20231207,100500,772673935,2600,2620,2620,2600,3130
|
|
20231207,100400,764491080,2615,2625,2625,2615,3863
|
|
20231207,100300,754364875,2630,2625,2630,2620,2180
|
|
20231207,100200,748639995,2625,2630,2630,2625,3025
|
|
20231207,100100,740690215,2630,2650,2650,2630,254
|
|
20231207,100000,740019550,2650,2625,2650,2620,4595
|
|
20231207,095900,727927295,2625,2625,2625,2620,2269
|
|
20231207,095800,721977470,2630,2630,2640,2630,3680
|
|
20231207,095700,712281575,2625,2605,2635,2605,2556
|
|
20231207,095600,705561525,2610,2600,2610,2595,1045
|
|
20231207,095500,702844685,2590,2615,2615,2590,1308
|
|
20231207,095400,699438030,2620,2620,2635,2620,3007
|
|
20231207,095300,691559245,2620,2600,2635,2600,10956
|
|
20231207,095200,662739080,2600,2585,2630,2585,10075
|
|
20231207,095100,636512800,2590,2635,2635,2555,21460
|
|
20231207,095000,580636975,2635,2645,2645,2620,7302
|
|
20231207,094900,561388790,2650,2655,2655,2640,3526
|
|
20231207,094800,552051375,2655,2635,2660,2635,20190
|
|
20231207,094700,498497980,2640,2660,2670,2635,16731
|
|
20231207,094600,454006755,2650,2655,2670,2645,14590
|
|
20231207,094500,415209120,2645,2630,2660,2630,17651
|
|
20231207,094400,368528165,2625,2620,2630,2615,4186
|
|
20231207,094300,357537145,2625,2630,2630,2620,3507
|
|
20231207,094200,348327335,2625,2605,2630,2605,18922
|
|
20231207,094100,298759880,2605,2605,2615,2600,2841
|
|
20231207,094000,291352525,2605,2600,2615,2595,13022
|
|
20231207,093900,257485755,2595,2575,2595,2575,4950
|
|
20231207,093800,244663070,2575,2565,2575,2565,4793
|
|
20231207,093700,232323585,2565,2565,2575,2560,6160
|
|
20231207,093600,216541495,2570,2560,2570,2560,1154
|
|
20231207,093500,213580725,2560,2575,2575,2560,2915
|
|
20231207,093400,206088980,2585,2565,2600,2565,21640
|
|
20231207,093300,150126100,2560,2525,2565,2525,20341
|
|
20231207,093200,98346145,2525,2500,2525,2500,6266
|
|
20231207,093100,82556255,2495,2490,2495,2490,181
|
|
20231207,093000,82105380,2505,2495,2505,2495,982
|
|
20231207,092900,79648040,2495,2500,2505,2490,800
|
|
20231207,092800,77649580,2500,2500,2500,2500,1009
|
|
20231207,092700,75127080,2510,2510,2510,2510,152
|
|
20231207,092600,74745560,2515,2505,2515,2505,102
|
|
20231207,092500,74490030,2505,2500,2505,2500,293
|
|
20231207,092400,73756125,2505,2505,2505,2505,721
|
|
20231207,092300,71950020,2505,2515,2515,2505,1596
|
|
20231207,092200,67936090,2515,2510,2515,2510,1780
|
|
20231207,092100,63462730,2510,2495,2510,2495,2574
|
|
20231207,092000,57031660,2495,2495,2495,2495,10
|
|
20231207,091900,57006710,2495,2490,2495,2475,306
|
|
20231207,091800,56246665,2490,2485,2490,2485,172
|
|
20231207,091700,55818885,2485,2485,2485,2485,289
|
|
20231207,091600,55100720,2485,2485,2485,2485,11
|
|
20231207,091500,55073385,2470,2480,2485,2470,600
|
|
20231207,091400,53586920,2480,2480,2480,2480,0
|
|
20231207,091300,53586920,2480,2480,2480,2480,196
|
|
20231207,091200,53100840,2470,2480,2480,2470,1628
|
|
20231207,091100,49077180,2480,2480,2480,2475,2558
|
|
20231207,091000,42734720,2485,2485,2485,2485,746
|
|
20231207,090900,40880910,2490,2490,2490,2490,100
|
|
20231207,090800,40631910,2490,2485,2490,2485,827
|
|
20231207,090700,38576760,2490,2490,2490,2485,600
|
|
20231207,090600,37085700,2495,2495,2495,2490,17
|
|
20231207,090500,37043290,2500,2500,2500,2500,4
|
|
20231207,090400,37033290,2490,2490,2500,2490,496
|
|
20231207,090300,35793445,2490,2485,2490,2485,200
|
|
20231207,090200,35296435,2490,2490,2490,2485,243
|
|
20231207,090100,34691565,2500,2495,2500,2490,4713
|
|
20231207,090000,22955940,2500,2520,2520,2500,9115
|