664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,200000,1036206465,3505,3505,3505,3505,0
|
|
20231207,195900,1036206465,3505,3505,3505,3505,0
|
|
20231207,195800,1036206465,3505,3505,3505,3505,0
|
|
20231207,195700,1036206465,3505,3505,3505,3505,0
|
|
20231207,195600,1036206465,3505,3505,3505,3505,0
|
|
20231207,195500,1036206465,3505,3505,3505,3505,0
|
|
20231207,195400,1036206465,3505,3505,3505,3505,0
|
|
20231207,195300,1036206465,3505,3505,3505,3505,0
|
|
20231207,195200,1036206465,3505,3505,3505,3505,0
|
|
20231207,195100,1036206465,3505,3505,3505,3505,0
|
|
20231207,195000,1036206465,3505,3505,3505,3505,0
|
|
20231207,194900,1036206465,3505,3505,3505,3505,0
|
|
20231207,194800,1036206465,3505,3505,3505,3505,0
|
|
20231207,194700,1036206465,3505,3505,3505,3505,0
|
|
20231207,194600,1036206465,3505,3505,3505,3505,0
|
|
20231207,194500,1036206465,3505,3505,3505,3505,0
|
|
20231207,194400,1036206465,3505,3505,3505,3505,0
|
|
20231207,194300,1036206465,3505,3505,3505,3505,0
|
|
20231207,194200,1036206465,3505,3505,3505,3505,0
|
|
20231207,194100,1036206465,3505,3505,3505,3505,0
|
|
20231207,194000,1036206465,3505,3505,3505,3505,0
|
|
20231207,193900,1036206465,3505,3505,3505,3505,0
|
|
20231207,193800,1036206465,3505,3505,3505,3505,0
|
|
20231207,193700,1036206465,3505,3505,3505,3505,0
|
|
20231207,193600,1036206465,3505,3505,3505,3505,0
|
|
20231207,193500,1036206465,3505,3505,3505,3505,0
|
|
20231207,193400,1036206465,3505,3505,3505,3505,0
|
|
20231207,193300,1036206465,3505,3505,3505,3505,0
|
|
20231207,193200,1036206465,3505,3505,3505,3505,0
|
|
20231207,193100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,193000,1036206465,3505,3505,3505,3505,0
|
|
20231207,192900,1036206465,3505,3505,3505,3505,0
|
|
20231207,192800,1036206465,3505,3505,3505,3505,0
|
|
20231207,192700,1036206465,3505,3505,3505,3505,0
|
|
20231207,192600,1036206465,3505,3505,3505,3505,0
|
|
20231207,192500,1036206465,3505,3505,3505,3505,0
|
|
20231207,192400,1036206465,3505,3505,3505,3505,0
|
|
20231207,192300,1036206465,3505,3505,3505,3505,0
|
|
20231207,192200,1036206465,3505,3505,3505,3505,0
|
|
20231207,192100,1036206465,3505,3505,3505,3505,0
|
|
20231207,192000,1036206465,3505,3505,3505,3505,0
|
|
20231207,191900,1036206465,3505,3505,3505,3505,0
|
|
20231207,191800,1036206465,3505,3505,3505,3505,0
|
|
20231207,191700,1036206465,3505,3505,3505,3505,0
|
|
20231207,191600,1036206465,3505,3505,3505,3505,0
|
|
20231207,191500,1036206465,3505,3505,3505,3505,0
|
|
20231207,191400,1036206465,3505,3505,3505,3505,0
|
|
20231207,191300,1036206465,3505,3505,3505,3505,0
|
|
20231207,191200,1036206465,3505,3505,3505,3505,0
|
|
20231207,191100,1036206465,3505,3505,3505,3505,0
|
|
20231207,191000,1036206465,3505,3505,3505,3505,0
|
|
20231207,190900,1036206465,3505,3505,3505,3505,0
|
|
20231207,190800,1036206465,3505,3505,3505,3505,0
|
|
20231207,190700,1036206465,3505,3505,3505,3505,0
|
|
20231207,190600,1036206465,3505,3505,3505,3505,0
|
|
20231207,190500,1036206465,3505,3505,3505,3505,0
|
|
20231207,190400,1036206465,3505,3505,3505,3505,0
|
|
20231207,190300,1036206465,3505,3505,3505,3505,0
|
|
20231207,190200,1036206465,3505,3505,3505,3505,0
|
|
20231207,190100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,190000,1036206465,3505,3505,3505,3505,0
|
|
20231207,185900,1036206465,3505,3505,3505,3505,0
|
|
20231207,185800,1036206465,3505,3505,3505,3505,0
|
|
20231207,185700,1036206465,3505,3505,3505,3505,0
|
|
20231207,185600,1036206465,3505,3505,3505,3505,0
|
|
20231207,185500,1036206465,3505,3505,3505,3505,0
|
|
20231207,185400,1036206465,3505,3505,3505,3505,0
|
|
20231207,185300,1036206465,3505,3505,3505,3505,0
|
|
20231207,185200,1036206465,3505,3505,3505,3505,0
|
|
20231207,185100,1036206465,3505,3505,3505,3505,0
|
|
20231207,185000,1036206465,3505,3505,3505,3505,0
|
|
20231207,184900,1036206465,3505,3505,3505,3505,0
|
|
20231207,184800,1036206465,3505,3505,3505,3505,0
|
|
20231207,184700,1036206465,3505,3505,3505,3505,0
|
|
20231207,184600,1036206465,3505,3505,3505,3505,0
|
|
20231207,184500,1036206465,3505,3505,3505,3505,0
|
|
20231207,184400,1036206465,3505,3505,3505,3505,0
|
|
20231207,184300,1036206465,3505,3505,3505,3505,0
|
|
20231207,184200,1036206465,3505,3505,3505,3505,0
|
|
20231207,184100,1036206465,3505,3505,3505,3505,0
|
|
20231207,184000,1036206465,3505,3505,3505,3505,0
|
|
20231207,183900,1036206465,3505,3505,3505,3505,0
|
|
20231207,183800,1036206465,3505,3505,3505,3505,0
|
|
20231207,183700,1036206465,3505,3505,3505,3505,0
|
|
20231207,183600,1036206465,3505,3505,3505,3505,0
|
|
20231207,183500,1036206465,3505,3505,3505,3505,0
|
|
20231207,183400,1036206465,3505,3505,3505,3505,0
|
|
20231207,183300,1036206465,3505,3505,3505,3505,0
|
|
20231207,183200,1036206465,3505,3505,3505,3505,0
|
|
20231207,183100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,183000,1036206465,3505,3505,3505,3505,0
|
|
20231207,182900,1036206465,3505,3505,3505,3505,0
|
|
20231207,182800,1036206465,3505,3505,3505,3505,0
|
|
20231207,182700,1036206465,3505,3505,3505,3505,0
|
|
20231207,182600,1036206465,3505,3505,3505,3505,0
|
|
20231207,182500,1036206465,3505,3505,3505,3505,0
|
|
20231207,182400,1036206465,3505,3505,3505,3505,0
|
|
20231207,182300,1036206465,3505,3505,3505,3505,0
|
|
20231207,182200,1036206465,3505,3505,3505,3505,0
|
|
20231207,182100,1036206465,3505,3505,3505,3505,0
|
|
20231207,182000,1036206465,3505,3505,3505,3505,0
|
|
20231207,181900,1036206465,3505,3505,3505,3505,0
|
|
20231207,181800,1036206465,3505,3505,3505,3505,0
|
|
20231207,181700,1036206465,3505,3505,3505,3505,0
|
|
20231207,181600,1036206465,3505,3505,3505,3505,0
|
|
20231207,181500,1036206465,3505,3505,3505,3505,0
|
|
20231207,181400,1036206465,3505,3505,3505,3505,0
|
|
20231207,181300,1036206465,3505,3505,3505,3505,0
|
|
20231207,181200,1036206465,3505,3505,3505,3505,0
|
|
20231207,181100,1036206465,3505,3505,3505,3505,0
|
|
20231207,181000,1036206465,3505,3505,3505,3505,0
|
|
20231207,180900,1036206465,3505,3505,3505,3505,0
|
|
20231207,180800,1036206465,3505,3505,3505,3505,0
|
|
20231207,180700,1036206465,3505,3505,3505,3505,0
|
|
20231207,180600,1036206465,3505,3505,3505,3505,0
|
|
20231207,180500,1036206465,3505,3505,3505,3505,0
|
|
20231207,180400,1036206465,3505,3505,3505,3505,0
|
|
20231207,180300,1036206465,3505,3505,3505,3505,0
|
|
20231207,180200,1036206465,3505,3505,3505,3505,0
|
|
20231207,180100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,180000,1036206465,3505,3505,3505,3505,0
|
|
20231207,175900,1036206465,3505,3505,3505,3505,0
|
|
20231207,175800,1036206465,3505,3505,3505,3505,0
|
|
20231207,175700,1036206465,3505,3505,3505,3505,0
|
|
20231207,175600,1036206465,3505,3505,3505,3505,0
|
|
20231207,175500,1036206465,3505,3505,3505,3505,0
|
|
20231207,175400,1036206465,3505,3505,3505,3505,0
|
|
20231207,175300,1036206465,3505,3505,3505,3505,0
|
|
20231207,175200,1036206465,3505,3505,3505,3505,0
|
|
20231207,175100,1036206465,3505,3505,3505,3505,0
|
|
20231207,175000,1036206465,3505,3505,3505,3505,0
|
|
20231207,174900,1036206465,3505,3505,3505,3505,0
|
|
20231207,174800,1036206465,3505,3505,3505,3505,0
|
|
20231207,174700,1036206465,3505,3505,3505,3505,0
|
|
20231207,174600,1036206465,3505,3505,3505,3505,0
|
|
20231207,174500,1036206465,3505,3505,3505,3505,0
|
|
20231207,174400,1036206465,3505,3505,3505,3505,0
|
|
20231207,174300,1036206465,3505,3505,3505,3505,0
|
|
20231207,174200,1036206465,3505,3505,3505,3505,0
|
|
20231207,174100,1036206465,3505,3505,3505,3505,0
|
|
20231207,174000,1036206465,3505,3505,3505,3505,0
|
|
20231207,173900,1036206465,3505,3505,3505,3505,0
|
|
20231207,173800,1036206465,3505,3505,3505,3505,0
|
|
20231207,173700,1036206465,3505,3505,3505,3505,0
|
|
20231207,173600,1036206465,3505,3505,3505,3505,0
|
|
20231207,173500,1036206465,3505,3505,3505,3505,0
|
|
20231207,173400,1036206465,3505,3505,3505,3505,0
|
|
20231207,173300,1036206465,3505,3505,3505,3505,0
|
|
20231207,173200,1036206465,3505,3505,3505,3505,0
|
|
20231207,173100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,173000,1036206465,3505,3505,3505,3505,0
|
|
20231207,172900,1036206465,3505,3505,3505,3505,0
|
|
20231207,172800,1036206465,3505,3505,3505,3505,0
|
|
20231207,172700,1036206465,3505,3505,3505,3505,0
|
|
20231207,172600,1036206465,3505,3505,3505,3505,0
|
|
20231207,172500,1036206465,3505,3505,3505,3505,0
|
|
20231207,172400,1036206465,3505,3505,3505,3505,0
|
|
20231207,172300,1036206465,3505,3505,3505,3505,0
|
|
20231207,172200,1036206465,3505,3505,3505,3505,0
|
|
20231207,172100,1036206465,3505,3505,3505,3505,0
|
|
20231207,172000,1036206465,3505,3505,3505,3505,0
|
|
20231207,171900,1036206465,3505,3505,3505,3505,0
|
|
20231207,171800,1036206465,3505,3505,3505,3505,0
|
|
20231207,171700,1036206465,3505,3505,3505,3505,0
|
|
20231207,171600,1036206465,3505,3505,3505,3505,0
|
|
20231207,171500,1036206465,3505,3505,3505,3505,0
|
|
20231207,171400,1036206465,3505,3505,3505,3505,0
|
|
20231207,171300,1036206465,3505,3505,3505,3505,0
|
|
20231207,171200,1036206465,3505,3505,3505,3505,0
|
|
20231207,171100,1036206465,3505,3505,3505,3505,0
|
|
20231207,171000,1036206465,3505,3505,3505,3505,0
|
|
20231207,170900,1036206465,3505,3505,3505,3505,0
|
|
20231207,170800,1036206465,3505,3505,3505,3505,0
|
|
20231207,170700,1036206465,3505,3505,3505,3505,0
|
|
20231207,170600,1036206465,3505,3505,3505,3505,0
|
|
20231207,170500,1036206465,3505,3505,3505,3505,0
|
|
20231207,170400,1036206465,3505,3505,3505,3505,0
|
|
20231207,170300,1036206465,3505,3505,3505,3505,0
|
|
20231207,170200,1036206465,3505,3505,3505,3505,0
|
|
20231207,170100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,170000,1036206465,3505,3505,3505,3505,0
|
|
20231207,165900,1036206465,3505,3505,3505,3505,0
|
|
20231207,165800,1036206465,3505,3505,3505,3505,0
|
|
20231207,165700,1036206465,3505,3505,3505,3505,0
|
|
20231207,165600,1036206465,3505,3505,3505,3505,0
|
|
20231207,165500,1036206465,3505,3505,3505,3505,0
|
|
20231207,165400,1036206465,3505,3505,3505,3505,0
|
|
20231207,165300,1036206465,3505,3505,3505,3505,0
|
|
20231207,165200,1036206465,3505,3505,3505,3505,0
|
|
20231207,165100,1036206465,3505,3505,3505,3505,0
|
|
20231207,165000,1036206465,3505,3505,3505,3505,0
|
|
20231207,164900,1036206465,3505,3505,3505,3505,0
|
|
20231207,164800,1036206465,3505,3505,3505,3505,0
|
|
20231207,164700,1036206465,3505,3505,3505,3505,0
|
|
20231207,164600,1036206465,3505,3505,3505,3505,0
|
|
20231207,164500,1036206465,3505,3505,3505,3505,0
|
|
20231207,164400,1036206465,3505,3505,3505,3505,0
|
|
20231207,164300,1036206465,3505,3505,3505,3505,0
|
|
20231207,164200,1036206465,3505,3505,3505,3505,0
|
|
20231207,164100,1036206465,3505,3505,3505,3505,0
|
|
20231207,164000,1036206465,3505,3505,3505,3505,0
|
|
20231207,163900,1036206465,3505,3505,3505,3505,0
|
|
20231207,163800,1036206465,3505,3505,3505,3505,0
|
|
20231207,163700,1036206465,3505,3505,3505,3505,0
|
|
20231207,163600,1036206465,3505,3505,3505,3505,0
|
|
20231207,163500,1036206465,3505,3505,3505,3505,0
|
|
20231207,163400,1036206465,3505,3505,3505,3505,0
|
|
20231207,163300,1036206465,3505,3505,3505,3505,0
|
|
20231207,163200,1036206465,3505,3505,3505,3505,0
|
|
20231207,163100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,163000,1036206465,3505,3505,3505,3505,0
|
|
20231207,162900,1036206465,3505,3505,3505,3505,0
|
|
20231207,162800,1036206465,3505,3505,3505,3505,0
|
|
20231207,162700,1036206465,3505,3505,3505,3505,0
|
|
20231207,162600,1036206465,3505,3505,3505,3505,0
|
|
20231207,162500,1036206465,3505,3505,3505,3505,0
|
|
20231207,162400,1036206465,3505,3505,3505,3505,0
|
|
20231207,162300,1036206465,3505,3505,3505,3505,0
|
|
20231207,162200,1036206465,3505,3505,3505,3505,0
|
|
20231207,162100,1036206465,3505,3505,3505,3505,0
|
|
20231207,162000,1036206465,3505,3505,3505,3505,0
|
|
20231207,161900,1036206465,3505,3505,3505,3505,0
|
|
20231207,161800,1036206465,3505,3505,3505,3505,0
|
|
20231207,161700,1036206465,3505,3505,3505,3505,0
|
|
20231207,161600,1036206465,3505,3505,3505,3505,0
|
|
20231207,161500,1036206465,3505,3505,3505,3505,0
|
|
20231207,161400,1036206465,3505,3505,3505,3505,0
|
|
20231207,161300,1036206465,3505,3505,3505,3505,0
|
|
20231207,161200,1036206465,3505,3505,3505,3505,0
|
|
20231207,161100,1036206465,3505,3505,3505,3505,0
|
|
20231207,161000,1036206465,3505,3505,3505,3505,0
|
|
20231207,160900,1036206465,3505,3505,3505,3505,0
|
|
20231207,160800,1036206465,3505,3505,3505,3505,0
|
|
20231207,160700,1036206465,3505,3505,3505,3505,0
|
|
20231207,160600,1036206465,3505,3505,3505,3505,0
|
|
20231207,160500,1036206465,3505,3505,3505,3505,0
|
|
20231207,160400,1036206465,3505,3505,3505,3505,0
|
|
20231207,160300,1036206465,3505,3505,3505,3505,0
|
|
20231207,160200,1036206465,3505,3505,3505,3505,0
|
|
20231207,160100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,160000,1036206465,3505,3505,3505,3505,0
|
|
20231207,155900,1036206465,3505,3505,3505,3505,0
|
|
20231207,155800,1036206465,3505,3505,3505,3505,0
|
|
20231207,155700,1036206465,3505,3505,3505,3505,0
|
|
20231207,155600,1036206465,3505,3505,3505,3505,0
|
|
20231207,155500,1036206465,3505,3505,3505,3505,0
|
|
20231207,155400,1036206465,3505,3505,3505,3505,0
|
|
20231207,155300,1036206465,3505,3505,3505,3505,0
|
|
20231207,155200,1036206465,3505,3505,3505,3505,0
|
|
20231207,155100,1036206465,3505,3505,3505,3505,0
|
|
20231207,155000,1036206465,3505,3505,3505,3505,0
|
|
20231207,154900,1036206465,3505,3505,3505,3505,0
|
|
20231207,154800,1036206465,3505,3505,3505,3505,0
|
|
20231207,154700,1036206465,3505,3505,3505,3505,0
|
|
20231207,154600,1036206465,3505,3505,3505,3505,0
|
|
20231207,154500,1036206465,3505,3505,3505,3505,0
|
|
20231207,154400,1036206465,3505,3505,3505,3505,0
|
|
20231207,154300,1036206465,3505,3505,3505,3505,0
|
|
20231207,154200,1036206465,3505,3505,3505,3505,0
|
|
20231207,154100,1036206465,3505,3505,3505,3505,0
|
|
20231207,154000,1036206465,3505,3505,3505,3505,0
|
|
20231207,153900,1036206465,3505,3505,3505,3505,0
|
|
20231207,153800,1036206465,3505,3505,3505,3505,0
|
|
20231207,153700,1036206465,3505,3505,3505,3505,0
|
|
20231207,153600,1036206465,3505,3505,3505,3505,0
|
|
20231207,153500,1036206465,3505,3505,3505,3505,0
|
|
20231207,153400,1036206465,3505,3505,3505,3505,0
|
|
20231207,153300,1036206465,3505,3505,3505,3505,0
|
|
20231207,153200,1036206465,3505,3505,3505,3505,0
|
|
20231207,153100,1036206465,3505,3505,3505,3505,5096
|
|
20231207,153000,1036206465,3505,3505,3505,3505,5096
|
|
20231207,152900,1018344985,3520,3520,3520,3520,0
|
|
20231207,152800,1018344985,3520,3520,3520,3520,0
|
|
20231207,152700,1018344985,3520,3520,3520,3520,0
|
|
20231207,152600,1018344985,3520,3520,3520,3520,0
|
|
20231207,152500,1018344985,3520,3520,3520,3520,0
|
|
20231207,152400,1018344985,3520,3520,3520,3520,0
|
|
20231207,152300,1018344985,3520,3520,3520,3520,0
|
|
20231207,152200,1018344985,3520,3520,3520,3520,0
|
|
20231207,152100,1018344985,3520,3520,3520,3520,0
|
|
20231207,152000,1018344985,3520,3520,3520,3520,0
|
|
20231207,151900,1018344985,3520,3520,3520,3510,898
|
|
20231207,151800,1015186205,3505,3515,3515,3505,4147
|
|
20231207,151700,1000624030,3520,3520,3520,3515,320
|
|
20231207,151600,999497765,3515,3515,3515,3515,244
|
|
20231207,151500,998640105,3515,3515,3515,3515,63
|
|
20231207,151400,998418660,3515,3515,3515,3515,67
|
|
20231207,151300,998183155,3520,3510,3520,3510,552
|
|
20231207,151200,996245385,3510,3515,3515,3510,835
|
|
20231207,151100,993313385,3515,3525,3525,3515,61
|
|
20231207,151000,993098470,3525,3525,3525,3525,108
|
|
20231207,150900,992717770,3525,3525,3525,3525,1
|
|
20231207,150800,992714245,3520,3525,3530,3520,71
|
|
20231207,150700,992464025,3515,3510,3515,3510,120
|
|
20231207,150600,992042725,3510,3510,3510,3510,11
|
|
20231207,150500,992004115,3510,3510,3515,3510,2130
|
|
20231207,150400,984527610,3515,3515,3515,3515,42
|
|
20231207,150300,984379980,3515,3515,3515,3510,799
|
|
20231207,150200,981571875,3515,3525,3525,3515,2688
|
|
20231207,150100,972113760,3520,3520,3520,3520,79
|
|
20231207,150000,971835680,3520,3525,3525,3520,650
|
|
20231207,145900,969546930,3525,3535,3535,3525,21
|
|
20231207,145800,969472755,3540,3525,3540,3520,184
|
|
20231207,145700,968824055,3530,3530,3530,3530,186
|
|
20231207,145600,968167475,3540,3540,3540,3540,295
|
|
20231207,145500,967123175,3540,3540,3545,3540,440
|
|
20231207,145400,965565110,3540,3535,3540,3535,885
|
|
20231207,145300,962435335,3535,3530,3535,3530,2168
|
|
20231207,145200,954778425,3525,3530,3530,3520,230
|
|
20231207,145100,953966775,3515,3525,3530,3510,291
|
|
20231207,145000,952942180,3525,3515,3525,3510,585
|
|
20231207,144900,950882225,3515,3510,3515,3510,258
|
|
20231207,144800,949975360,3515,3515,3515,3515,100
|
|
20231207,144700,949623860,3510,3510,3510,3510,1459
|
|
20231207,144600,944502770,3515,3515,3515,3515,1
|
|
20231207,144500,944499255,3515,3515,3515,3515,0
|
|
20231207,144400,944499255,3515,3515,3515,3515,404
|
|
20231207,144300,943079195,3515,3515,3515,3515,3
|
|
20231207,144200,943068650,3510,3510,3510,3510,100
|
|
20231207,144100,942717650,3510,3510,3510,3510,265
|
|
20231207,144000,941787500,3515,3515,3515,3515,0
|
|
20231207,143900,941787500,3515,3515,3515,3515,0
|
|
20231207,143800,941787500,3515,3515,3515,3515,800
|
|
20231207,143700,938975500,3520,3525,3525,3520,1732
|
|
20231207,143600,932878595,3525,3530,3530,3525,1086
|
|
20231207,143500,929045440,3530,3525,3530,3525,103
|
|
20231207,143400,928682350,3525,3525,3525,3525,1
|
|
20231207,143300,928678825,3525,3515,3525,3515,1075
|
|
20231207,143200,924892945,3515,3515,3515,3515,50
|
|
20231207,143100,924717195,3510,3510,3510,3510,418
|
|
20231207,143000,923250015,3510,3510,3510,3510,105
|
|
20231207,142900,922881465,3510,3510,3510,3510,174
|
|
20231207,142800,922270725,3510,3510,3510,3510,0
|
|
20231207,142700,922270725,3510,3510,3510,3510,220
|
|
20231207,142600,921498525,3515,3515,3515,3515,5
|
|
20231207,142500,921480950,3510,3510,3510,3510,85
|
|
20231207,142400,921182600,3510,3510,3510,3510,548
|
|
20231207,142300,919259120,3510,3510,3510,3510,120
|
|
20231207,142200,918837920,3510,3510,3510,3510,489
|
|
20231207,142100,917121530,3510,3510,3510,3505,709
|
|
20231207,142000,914635235,3510,3510,3510,3510,817
|
|
20231207,141900,911767565,3510,3510,3510,3510,1117
|
|
20231207,141800,907846895,3510,3515,3515,3510,678
|
|
20231207,141700,905466615,3510,3510,3515,3510,679
|
|
20231207,141600,903081825,3510,3510,3510,3510,1338
|
|
20231207,141500,898385445,3510,3515,3515,3510,340
|
|
20231207,141400,897191980,3515,3515,3515,3515,56
|
|
20231207,141300,896995140,3515,3515,3515,3515,136
|
|
20231207,141200,896517100,3510,3510,3510,3510,0
|
|
20231207,141100,896517100,3510,3510,3510,3510,324
|
|
20231207,141000,895379860,3510,3505,3510,3505,738
|
|
20231207,140900,892789985,3505,3510,3510,3505,311
|
|
20231207,140800,891699875,3510,3510,3510,3510,1023
|
|
20231207,140700,888109145,3515,3510,3520,3510,187
|
|
20231207,140600,887451695,3510,3510,3510,3510,0
|
|
20231207,140500,887451695,3510,3515,3520,3510,3981
|
|
20231207,140400,873476900,3515,3520,3520,3515,2251
|
|
20231207,140300,865564630,3520,3520,3520,3520,60
|
|
20231207,140200,865353430,3520,3515,3520,3515,27
|
|
20231207,140100,865258425,3520,3520,3520,3520,191
|
|
20231207,140000,864586105,3515,3515,3515,3515,289
|
|
20231207,135900,863570270,3515,3515,3515,3515,18
|
|
20231207,135800,863507000,3515,3520,3520,3515,306
|
|
20231207,135700,862431360,3515,3515,3515,3515,81
|
|
20231207,135600,862146645,3520,3515,3520,3515,240
|
|
20231207,135500,861303025,3515,3520,3520,3515,20
|
|
20231207,135400,861232720,3520,3520,3520,3520,475
|
|
20231207,135300,859560720,3520,3525,3525,3520,3
|
|
20231207,135200,859550155,3525,3525,3525,3525,0
|
|
20231207,135100,859550155,3525,3525,3525,3525,16
|
|
20231207,135000,859493755,3525,3520,3525,3520,28
|
|
20231207,134900,859395100,3525,3525,3525,3525,0
|
|
20231207,134800,859395100,3525,3525,3525,3525,0
|
|
20231207,134700,859395100,3525,3525,3525,3525,3
|
|
20231207,134600,859384525,3525,3520,3525,3520,854
|
|
20231207,134500,856378190,3525,3525,3525,3525,206
|
|
20231207,134400,855652040,3520,3525,3525,3520,5
|
|
20231207,134300,855634425,3520,3525,3525,3520,241
|
|
20231207,134200,854785555,3530,3540,3540,3530,72
|
|
20231207,134100,854530775,3540,3520,3540,3520,10
|
|
20231207,134000,854495425,3520,3520,3520,3520,186
|
|
20231207,133900,853840705,3520,3520,3520,3520,114
|
|
20231207,133800,853439425,3520,3520,3520,3520,25
|
|
20231207,133700,853351425,3520,3515,3520,3515,25
|
|
20231207,133600,853263475,3515,3515,3515,3515,0
|
|
20231207,133500,853263475,3515,3520,3520,3515,1501
|
|
20231207,133400,847987370,3540,3540,3540,3540,1
|
|
20231207,133300,847983830,3540,3540,3540,3540,100
|
|
20231207,133200,847629830,3545,3545,3545,3545,22
|
|
20231207,133100,847551840,3520,3525,3525,3520,2023
|
|
20231207,133000,840430205,3525,3530,3530,3525,196
|
|
20231207,132900,839739205,3540,3540,3540,3535,292
|
|
20231207,132800,838706785,3555,3555,3555,3555,90
|
|
20231207,132700,838386835,3555,3555,3555,3550,1210
|
|
20231207,132600,834085830,3550,3550,3555,3550,384
|
|
20231207,132500,832721980,3550,3530,3550,3525,452
|
|
20231207,132400,831124015,3525,3525,3525,3525,200
|
|
20231207,132300,830419015,3530,3535,3535,3530,1145
|
|
20231207,132200,826377045,3535,3535,3535,3535,126
|
|
20231207,132100,825931635,3535,3535,3535,3535,180
|
|
20231207,132000,825295335,3535,3535,3535,3535,200
|
|
20231207,131900,824588335,3535,3545,3545,3535,7599
|
|
20231207,131800,797687295,3545,3545,3545,3545,300
|
|
20231207,131700,796623795,3545,3545,3545,3545,112
|
|
20231207,131600,796226755,3545,3545,3545,3545,279
|
|
20231207,131500,795237700,3540,3540,3540,3540,2241
|
|
20231207,131400,787304560,3535,3535,3535,3535,0
|
|
20231207,131300,787304560,3535,3535,3535,3535,41
|
|
20231207,131200,787159625,3535,3535,3535,3535,55
|
|
20231207,131100,786965200,3535,3535,3535,3535,10
|
|
20231207,131000,786929850,3535,3540,3540,3535,654
|
|
20231207,130900,784617325,3540,3540,3540,3540,42
|
|
20231207,130800,784468645,3540,3540,3540,3535,569
|
|
20231207,130700,782454690,3540,3540,3540,3540,100
|
|
20231207,130600,782100690,3540,3540,3540,3540,253
|
|
20231207,130500,781205070,3535,3535,3535,3535,69
|
|
20231207,130400,780961155,3535,3535,3535,3535,13
|
|
20231207,130300,780915200,3535,3520,3535,3520,332
|
|
20231207,130200,779745030,3520,3520,3520,3520,70
|
|
20231207,130100,779498630,3520,3525,3525,3520,362
|
|
20231207,130000,778223390,3520,3520,3520,3520,0
|
|
20231207,125900,778223390,3520,3520,3520,3520,25
|
|
20231207,125800,778135390,3520,3520,3520,3520,34
|
|
20231207,125700,778015710,3525,3525,3525,3525,1
|
|
20231207,125600,778012185,3510,3520,3520,3505,12169
|
|
20231207,125500,735295735,3520,3520,3520,3520,2
|
|
20231207,125400,735288695,3530,3525,3530,3515,1985
|
|
20231207,125300,728289285,3530,3530,3530,3530,300
|
|
20231207,125200,727230285,3525,3525,3525,3525,182
|
|
20231207,125100,726588735,3525,3525,3525,3525,87
|
|
20231207,125000,726282060,3525,3525,3525,3525,2483
|
|
20231207,124900,717529485,3525,3525,3525,3525,200
|
|
20231207,124800,716824485,3525,3525,3525,3525,31
|
|
20231207,124700,716715210,3530,3530,3530,3530,1850
|
|
20231207,124600,710184710,3530,3530,3530,3530,12
|
|
20231207,124500,710142350,3530,3530,3530,3530,517
|
|
20231207,124400,708317340,3530,3530,3530,3530,155
|
|
20231207,124300,707770190,3525,3525,3525,3525,0
|
|
20231207,124200,707770190,3525,3525,3525,3525,0
|
|
20231207,124100,707770190,3525,3525,3525,3525,365
|
|
20231207,124000,706483565,3525,3525,3525,3525,40
|
|
20231207,123900,706342565,3525,3520,3525,3520,3
|
|
20231207,123800,706332000,3515,3520,3520,3515,3009
|
|
20231207,123700,695752315,3520,3520,3520,3520,300
|
|
20231207,123600,694696315,3520,3520,3520,3520,1176
|
|
20231207,123500,690556795,3520,3520,3520,3520,5
|
|
20231207,123400,690539195,3520,3520,3520,3520,49
|
|
20231207,123300,690366715,3520,3520,3520,3520,259
|
|
20231207,123200,689455035,3515,3520,3520,3515,720
|
|
20231207,123100,686923995,3515,3520,3520,3515,219
|
|
20231207,123000,686154115,3520,3520,3520,3520,4
|
|
20231207,122900,686140035,3515,3520,3520,3515,20
|
|
20231207,122800,686069685,3520,3520,3520,3520,90
|
|
20231207,122700,685752885,3520,3520,3520,3520,33
|
|
20231207,122600,685636725,3520,3515,3520,3515,495
|
|
20231207,122500,683894575,3515,3520,3520,3515,354
|
|
20231207,122400,682649345,3515,3515,3520,3515,166
|
|
20231207,122300,682065510,3520,3520,3520,3520,16
|
|
20231207,122200,682009190,3520,3520,3520,3520,101
|
|
20231207,122100,681653670,3520,3515,3520,3515,1000
|
|
20231207,122000,678136170,3520,3520,3520,3520,81
|
|
20231207,121900,677851050,3520,3520,3520,3520,2
|
|
20231207,121800,677844010,3515,3520,3520,3515,11
|
|
20231207,121700,677805340,3520,3515,3520,3515,16
|
|
20231207,121600,677749075,3520,3520,3520,3520,39
|
|
20231207,121500,677611795,3520,3520,3520,3520,103
|
|
20231207,121400,677249235,3520,3520,3520,3515,213
|
|
20231207,121300,676500325,3520,3520,3520,3520,3
|
|
20231207,121200,676489765,3520,3520,3520,3520,268
|
|
20231207,121100,675546405,3520,3515,3520,3515,88
|
|
20231207,121000,675236795,3520,3515,3520,3515,671
|
|
20231207,120900,672878220,3520,3520,3520,3515,159
|
|
20231207,120800,672319045,3520,3520,3520,3520,139
|
|
20231207,120700,671829765,3525,3520,3525,3520,953
|
|
20231207,120600,668474925,3520,3520,3520,3520,100
|
|
20231207,120500,668122925,3520,3525,3525,3520,3390
|
|
20231207,120400,656187010,3525,3525,3525,3525,2
|
|
20231207,120300,656179960,3525,3525,3525,3525,0
|
|
20231207,120200,656179960,3525,3525,3525,3525,107
|
|
20231207,120100,655802785,3525,3525,3525,3525,2945
|
|
20231207,120000,645421660,3525,3525,3530,3525,161
|
|
20231207,115900,644854070,3525,3530,3530,3525,22
|
|
20231207,115800,644776420,3530,3530,3530,3530,465
|
|
20231207,115700,643134970,3530,3530,3530,3525,85
|
|
20231207,115600,642835045,3530,3530,3530,3530,181
|
|
20231207,115500,642196115,3530,3530,3530,3530,1
|
|
20231207,115400,642192585,3530,3530,3530,3530,266
|
|
20231207,115300,641253605,3530,3530,3530,3530,166
|
|
20231207,115200,640667625,3530,3530,3530,3530,2
|
|
20231207,115100,640660565,3525,3525,3525,3525,439
|
|
20231207,115000,639113090,3525,3525,3525,3525,4000
|
|
20231207,114900,625013090,3525,3525,3525,3525,100
|
|
20231207,114800,624660590,3525,3525,3525,3525,98
|
|
20231207,114700,624315140,3525,3525,3525,3525,58
|
|
20231207,114600,624110690,3525,3530,3530,3525,2034
|
|
20231207,114500,616938790,3535,3530,3535,3530,463
|
|
20231207,114400,615302185,3530,3535,3535,3530,1087
|
|
20231207,114300,611464960,3535,3535,3535,3535,5
|
|
20231207,114200,611447285,3535,3540,3540,3535,10
|
|
20231207,114100,611411890,3530,3535,3535,3530,223
|
|
20231207,114000,610624585,3540,3535,3540,3530,522
|
|
20231207,113900,608781480,3535,3535,3535,3530,1884
|
|
20231207,113800,602129395,3535,3540,3540,3535,6
|
|
20231207,113700,602108160,3540,3540,3540,3540,106
|
|
20231207,113600,601732920,3540,3540,3540,3540,69
|
|
20231207,113500,601488660,3540,3540,3540,3540,12
|
|
20231207,113400,601446180,3540,3540,3540,3540,0
|
|
20231207,113300,601446180,3540,3540,3540,3540,6
|
|
20231207,113200,601424940,3540,3540,3540,3535,61
|
|
20231207,113100,601209045,3540,3535,3540,3535,16
|
|
20231207,113000,601152455,3540,3535,3540,3535,437
|
|
20231207,112900,599605535,3530,3535,3535,3530,11
|
|
20231207,112800,599566690,3540,3540,3540,3535,1809
|
|
20231207,112700,593169595,3540,3535,3540,3535,421
|
|
20231207,112600,591681305,3535,3535,3535,3530,757
|
|
20231207,112500,589005315,3535,3535,3535,3535,112
|
|
20231207,112400,588609395,3535,3540,3540,3535,263
|
|
20231207,112300,587679685,3535,3535,3535,3535,108
|
|
20231207,112200,587297905,3535,3535,3535,3535,100
|
|
20231207,112100,586944405,3535,3535,3535,3535,1
|
|
20231207,112000,586940870,3535,3540,3540,3535,11
|
|
20231207,111900,586901935,3530,3540,3540,3530,2589
|
|
20231207,111800,577761790,3535,3540,3540,3535,2343
|
|
20231207,111700,569477160,3540,3545,3545,3540,3649
|
|
20231207,111600,556554355,3545,3545,3550,3545,2906
|
|
20231207,111500,546252555,3550,3555,3555,3550,2142
|
|
20231207,111400,538642220,3560,3565,3565,3560,91
|
|
20231207,111300,538317860,3560,3560,3560,3560,0
|
|
20231207,111200,538317860,3560,3560,3560,3560,1
|
|
20231207,111100,538314300,3555,3555,3555,3555,1441
|
|
20231207,111000,533191545,3560,3560,3560,3560,25
|
|
20231207,110900,533102545,3560,3560,3560,3560,0
|
|
20231207,110800,533102545,3560,3560,3560,3560,11
|
|
20231207,110700,533063385,3560,3560,3560,3560,60
|
|
20231207,110600,532849785,3565,3565,3565,3565,6
|
|
20231207,110500,532828395,3565,3565,3565,3565,10
|
|
20231207,110400,532792745,3570,3570,3570,3570,1
|
|
20231207,110300,532789175,3565,3555,3565,3555,12
|
|
20231207,110200,532746455,3555,3570,3570,3555,332
|
|
20231207,110100,531566180,3555,3555,3555,3555,1732
|
|
20231207,110000,525408920,3555,3550,3555,3550,29
|
|
20231207,105900,525305840,3555,3555,3555,3555,1
|
|
20231207,105800,525302285,3555,3545,3555,3545,4087
|
|
20231207,105700,510805180,3545,3545,3545,3540,523
|
|
20231207,105600,508953645,3540,3535,3540,3535,3490
|
|
20231207,105500,496599595,3540,3540,3540,3535,1155
|
|
20231207,105400,492512610,3540,3540,3540,3535,258
|
|
20231207,105300,491599295,3540,3550,3555,3540,11694
|
|
20231207,105200,450129940,3555,3560,3560,3555,5782
|
|
20231207,105100,429574730,3560,3570,3570,3560,6858
|
|
20231207,105000,405144515,3570,3570,3570,3570,132
|
|
20231207,104900,404673275,3570,3570,3575,3565,129
|
|
20231207,104800,404212725,3575,3575,3575,3575,5
|
|
20231207,104700,404194850,3565,3565,3565,3565,137
|
|
20231207,104600,403706445,3570,3570,3570,3570,35
|
|
20231207,104500,403581495,3570,3575,3575,3570,106
|
|
20231207,104400,403203065,3575,3580,3580,3570,409
|
|
20231207,104300,401742775,3580,3570,3580,3570,254
|
|
20231207,104200,400835185,3570,3570,3570,3570,699
|
|
20231207,104100,398339755,3570,3570,3570,3570,105
|
|
20231207,104000,397964905,3570,3570,3570,3570,74
|
|
20231207,103900,397700725,3570,3570,3570,3570,1
|
|
20231207,103800,397697155,3570,3570,3570,3570,1
|
|
20231207,103700,397693585,3575,3570,3575,3570,368
|
|
20231207,103600,396378035,3575,3565,3575,3565,51
|
|
20231207,103500,396196210,3575,3565,3575,3565,1706
|
|
20231207,103400,390113200,3565,3565,3565,3565,0
|
|
20231207,103300,390113200,3565,3570,3570,3565,7
|
|
20231207,103200,390088215,3565,3565,3565,3565,1711
|
|
20231207,103100,383988500,3565,3570,3570,3565,395
|
|
20231207,103000,382580075,3570,3570,3570,3565,105
|
|
20231207,102900,382205375,3570,3570,3570,3570,29
|
|
20231207,102800,382101845,3570,3570,3570,3570,0
|
|
20231207,102700,382101845,3570,3585,3585,3570,122
|
|
20231207,102600,381666275,3585,3575,3585,3575,938
|
|
20231207,102500,378308140,3585,3585,3585,3585,0
|
|
20231207,102400,378308140,3585,3585,3585,3585,17
|
|
20231207,102300,378247195,3560,3565,3565,3560,200
|
|
20231207,102200,377535175,3560,3565,3565,3555,480
|
|
20231207,102100,375826620,3560,3560,3580,3560,843
|
|
20231207,102000,372821395,3560,3590,3590,3560,949
|
|
20231207,101900,369440545,3590,3600,3600,3590,55
|
|
20231207,101800,369243045,3555,3580,3590,3555,17134
|
|
20231207,101700,307915665,3585,3590,3590,3585,66
|
|
20231207,101600,307678850,3605,3590,3605,3590,59
|
|
20231207,101500,307466170,3595,3590,3595,3590,6
|
|
20231207,101400,307444605,3595,3605,3605,3595,3
|
|
20231207,101300,307433805,3605,3605,3605,3605,1
|
|
20231207,101200,307430200,3585,3585,3585,3585,110
|
|
20231207,101100,307035850,3605,3605,3605,3605,0
|
|
20231207,101000,307035850,3605,3575,3605,3575,1219
|
|
20231207,100900,302677625,3575,3580,3580,3575,1000
|
|
20231207,100800,299102550,3580,3580,3580,3580,251
|
|
20231207,100700,298203970,3575,3600,3605,3575,431
|
|
20231207,100600,296658700,3585,3580,3585,3580,120
|
|
20231207,100500,296228895,3580,3590,3595,3580,1270
|
|
20231207,100400,291678075,3590,3605,3605,3590,29
|
|
20231207,100300,291573945,3595,3610,3610,3595,10033
|
|
20231207,100200,255455245,3610,3610,3610,3610,1
|
|
20231207,100100,255451635,3600,3600,3600,3600,200
|
|
20231207,100000,254731635,3600,3605,3605,3600,520
|
|
20231207,095900,252857040,3610,3610,3610,3610,16
|
|
20231207,095800,252799280,3610,3620,3620,3610,1678
|
|
20231207,095700,246737010,3620,3615,3620,3615,286
|
|
20231207,095600,245703115,3615,3615,3615,3615,43
|
|
20231207,095500,245547670,3610,3610,3615,3610,144
|
|
20231207,095400,245027200,3615,3615,3615,3615,2
|
|
20231207,095300,245019970,3610,3615,3615,3610,454
|
|
20231207,095200,243379140,3615,3615,3615,3615,100
|
|
20231207,095100,243017640,3620,3615,3620,3615,10
|
|
20231207,095000,242981460,3625,3625,3625,3625,135
|
|
20231207,094900,242492085,3610,3630,3630,3610,80
|
|
20231207,094800,242202685,3630,3625,3630,3625,500
|
|
20231207,094700,240388880,3630,3630,3630,3630,1
|
|
20231207,094600,240385250,3630,3610,3630,3585,1031
|
|
20231207,094500,236683350,3605,3595,3605,3590,1357
|
|
20231207,094400,231800595,3590,3590,3590,3590,0
|
|
20231207,094300,231800595,3590,3590,3590,3590,0
|
|
20231207,094200,231800595,3590,3590,3590,3570,2147
|
|
20231207,094100,224111860,3575,3575,3600,3570,3533
|
|
20231207,094000,211443710,3575,3575,3590,3575,736
|
|
20231207,093900,208812475,3575,3580,3580,3575,1060
|
|
20231207,093800,205022915,3575,3590,3590,3575,381
|
|
20231207,093700,203660460,3590,3590,3590,3590,214
|
|
20231207,093600,202892200,3590,3590,3590,3590,204
|
|
20231207,093500,202159840,3580,3585,3590,3575,4159
|
|
20231207,093400,187265390,3590,3585,3590,3585,166
|
|
20231207,093300,186670245,3590,3590,3590,3590,167
|
|
20231207,093200,186070715,3590,3585,3590,3585,658
|
|
20231207,093100,183709495,3590,3590,3590,3590,155
|
|
20231207,093000,183153045,3600,3600,3600,3600,1
|
|
20231207,092900,183149445,3600,3600,3600,3590,402
|
|
20231207,092800,181702255,3605,3600,3605,3600,38
|
|
20231207,092700,181565270,3605,3610,3610,3605,1300
|
|
20231207,092600,176874030,3610,3610,3610,3610,344
|
|
20231207,092500,175632190,3620,3620,3620,3620,10
|
|
20231207,092400,175595990,3620,3620,3620,3620,642
|
|
20231207,092300,173271950,3620,3625,3625,3620,540
|
|
20231207,092200,171315945,3635,3620,3640,3620,464
|
|
20231207,092100,169634860,3620,3620,3650,3620,2823
|
|
20231207,092000,159375040,3620,3580,3620,3580,952
|
|
20231207,091900,155936175,3585,3585,3590,3585,1262
|
|
20231207,091800,151411370,3585,3585,3585,3585,254
|
|
20231207,091700,150500780,3570,3595,3595,3570,2952
|
|
20231207,091600,139932165,3605,3590,3605,3590,648
|
|
20231207,091500,137602680,3590,3595,3595,3590,1689
|
|
20231207,091400,131537710,3595,3595,3595,3595,93
|
|
20231207,091300,131203375,3590,3590,3610,3590,176
|
|
20231207,091200,130571425,3590,3590,3600,3585,1337
|
|
20231207,091100,125769870,3590,3590,3590,3570,1077
|
|
20231207,091000,121908340,3560,3570,3590,3560,1709
|
|
20231207,090900,115819335,3575,3570,3575,3570,314
|
|
20231207,090800,114698055,3570,3590,3590,3560,9881
|
|
20231207,090700,79468185,3590,3595,3625,3575,2622
|
|
20231207,090600,70069020,3595,3590,3600,3590,683
|
|
20231207,090500,67615980,3590,3640,3640,3590,3234
|
|
20231207,090400,55990620,3640,3640,3640,3640,0
|
|
20231207,090300,55990620,3640,3595,3640,3590,313
|
|
20231207,090200,54863670,3650,3585,3650,3580,4184
|
|
20231207,090100,39865630,3585,3600,3630,3580,5823
|
|
20231207,090000,18958495,3605,3685,3685,3605,5157
|