679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,201500,1840118535,3250,3250,3250,3250,0
|
|
20231205,201400,1840118535,3250,3250,3250,3250,0
|
|
20231205,201300,1840118535,3250,3250,3250,3250,0
|
|
20231205,201200,1840118535,3250,3250,3250,3250,0
|
|
20231205,201100,1840118535,3250,3250,3250,3250,0
|
|
20231205,201000,1840118535,3250,3250,3250,3250,0
|
|
20231205,200900,1840118535,3250,3250,3250,3250,0
|
|
20231205,200800,1840118535,3250,3250,3250,3250,0
|
|
20231205,200700,1840118535,3250,3250,3250,3250,0
|
|
20231205,200600,1840118535,3250,3250,3250,3250,0
|
|
20231205,200500,1840118535,3250,3250,3250,3250,0
|
|
20231205,200400,1840118535,3250,3250,3250,3250,0
|
|
20231205,200300,1840118535,3250,3250,3250,3250,0
|
|
20231205,200200,1840118535,3250,3250,3250,3250,0
|
|
20231205,200100,1840118535,3250,3250,3250,3250,0
|
|
20231205,200000,1840118535,3250,3250,3250,3250,0
|
|
20231205,195900,1840118535,3250,3250,3250,3250,0
|
|
20231205,195800,1840118535,3250,3250,3250,3250,0
|
|
20231205,195700,1840118535,3250,3250,3250,3250,0
|
|
20231205,195600,1840118535,3250,3250,3250,3250,0
|
|
20231205,195500,1840118535,3250,3250,3250,3250,0
|
|
20231205,195400,1840118535,3250,3250,3250,3250,0
|
|
20231205,195300,1840118535,3250,3250,3250,3250,0
|
|
20231205,195200,1840118535,3250,3250,3250,3250,0
|
|
20231205,195100,1840118535,3250,3250,3250,3250,0
|
|
20231205,195000,1840118535,3250,3250,3250,3250,0
|
|
20231205,194900,1840118535,3250,3250,3250,3250,0
|
|
20231205,194800,1840118535,3250,3250,3250,3250,0
|
|
20231205,194700,1840118535,3250,3250,3250,3250,0
|
|
20231205,194600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,194500,1840118535,3250,3250,3250,3250,0
|
|
20231205,194400,1840118535,3250,3250,3250,3250,0
|
|
20231205,194300,1840118535,3250,3250,3250,3250,0
|
|
20231205,194200,1840118535,3250,3250,3250,3250,0
|
|
20231205,194100,1840118535,3250,3250,3250,3250,0
|
|
20231205,194000,1840118535,3250,3250,3250,3250,0
|
|
20231205,193900,1840118535,3250,3250,3250,3250,0
|
|
20231205,193800,1840118535,3250,3250,3250,3250,0
|
|
20231205,193700,1840118535,3250,3250,3250,3250,0
|
|
20231205,193600,1840118535,3250,3250,3250,3250,0
|
|
20231205,193500,1840118535,3250,3250,3250,3250,0
|
|
20231205,193400,1840118535,3250,3250,3250,3250,0
|
|
20231205,193300,1840118535,3250,3250,3250,3250,0
|
|
20231205,193200,1840118535,3250,3250,3250,3250,0
|
|
20231205,193100,1840118535,3250,3250,3250,3250,0
|
|
20231205,193000,1840118535,3250,3250,3250,3250,0
|
|
20231205,192900,1840118535,3250,3250,3250,3250,0
|
|
20231205,192800,1840118535,3250,3250,3250,3250,0
|
|
20231205,192700,1840118535,3250,3250,3250,3250,0
|
|
20231205,192600,1840118535,3250,3250,3250,3250,0
|
|
20231205,192500,1840118535,3250,3250,3250,3250,0
|
|
20231205,192400,1840118535,3250,3250,3250,3250,0
|
|
20231205,192300,1840118535,3250,3250,3250,3250,0
|
|
20231205,192200,1840118535,3250,3250,3250,3250,0
|
|
20231205,192100,1840118535,3250,3250,3250,3250,0
|
|
20231205,192000,1840118535,3250,3250,3250,3250,0
|
|
20231205,191900,1840118535,3250,3250,3250,3250,0
|
|
20231205,191800,1840118535,3250,3250,3250,3250,0
|
|
20231205,191700,1840118535,3250,3250,3250,3250,0
|
|
20231205,191600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,191500,1840118535,3250,3250,3250,3250,0
|
|
20231205,191400,1840118535,3250,3250,3250,3250,0
|
|
20231205,191300,1840118535,3250,3250,3250,3250,0
|
|
20231205,191200,1840118535,3250,3250,3250,3250,0
|
|
20231205,191100,1840118535,3250,3250,3250,3250,0
|
|
20231205,191000,1840118535,3250,3250,3250,3250,0
|
|
20231205,190900,1840118535,3250,3250,3250,3250,0
|
|
20231205,190800,1840118535,3250,3250,3250,3250,0
|
|
20231205,190700,1840118535,3250,3250,3250,3250,0
|
|
20231205,190600,1840118535,3250,3250,3250,3250,0
|
|
20231205,190500,1840118535,3250,3250,3250,3250,0
|
|
20231205,190400,1840118535,3250,3250,3250,3250,0
|
|
20231205,190300,1840118535,3250,3250,3250,3250,0
|
|
20231205,190200,1840118535,3250,3250,3250,3250,0
|
|
20231205,190100,1840118535,3250,3250,3250,3250,0
|
|
20231205,190000,1840118535,3250,3250,3250,3250,0
|
|
20231205,185900,1840118535,3250,3250,3250,3250,0
|
|
20231205,185800,1840118535,3250,3250,3250,3250,0
|
|
20231205,185700,1840118535,3250,3250,3250,3250,0
|
|
20231205,185600,1840118535,3250,3250,3250,3250,0
|
|
20231205,185500,1840118535,3250,3250,3250,3250,0
|
|
20231205,185400,1840118535,3250,3250,3250,3250,0
|
|
20231205,185300,1840118535,3250,3250,3250,3250,0
|
|
20231205,185200,1840118535,3250,3250,3250,3250,0
|
|
20231205,185100,1840118535,3250,3250,3250,3250,0
|
|
20231205,185000,1840118535,3250,3250,3250,3250,0
|
|
20231205,184900,1840118535,3250,3250,3250,3250,0
|
|
20231205,184800,1840118535,3250,3250,3250,3250,0
|
|
20231205,184700,1840118535,3250,3250,3250,3250,0
|
|
20231205,184600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,184500,1840118535,3250,3250,3250,3250,0
|
|
20231205,184400,1840118535,3250,3250,3250,3250,0
|
|
20231205,184300,1840118535,3250,3250,3250,3250,0
|
|
20231205,184200,1840118535,3250,3250,3250,3250,0
|
|
20231205,184100,1840118535,3250,3250,3250,3250,0
|
|
20231205,184000,1840118535,3250,3250,3250,3250,0
|
|
20231205,183900,1840118535,3250,3250,3250,3250,0
|
|
20231205,183800,1840118535,3250,3250,3250,3250,0
|
|
20231205,183700,1840118535,3250,3250,3250,3250,0
|
|
20231205,183600,1840118535,3250,3250,3250,3250,0
|
|
20231205,183500,1840118535,3250,3250,3250,3250,0
|
|
20231205,183400,1840118535,3250,3250,3250,3250,0
|
|
20231205,183300,1840118535,3250,3250,3250,3250,0
|
|
20231205,183200,1840118535,3250,3250,3250,3250,0
|
|
20231205,183100,1840118535,3250,3250,3250,3250,0
|
|
20231205,183000,1840118535,3250,3250,3250,3250,0
|
|
20231205,182900,1840118535,3250,3250,3250,3250,0
|
|
20231205,182800,1840118535,3250,3250,3250,3250,0
|
|
20231205,182700,1840118535,3250,3250,3250,3250,0
|
|
20231205,182600,1840118535,3250,3250,3250,3250,0
|
|
20231205,182500,1840118535,3250,3250,3250,3250,0
|
|
20231205,182400,1840118535,3250,3250,3250,3250,0
|
|
20231205,182300,1840118535,3250,3250,3250,3250,0
|
|
20231205,182200,1840118535,3250,3250,3250,3250,0
|
|
20231205,182100,1840118535,3250,3250,3250,3250,0
|
|
20231205,182000,1840118535,3250,3250,3250,3250,0
|
|
20231205,181900,1840118535,3250,3250,3250,3250,0
|
|
20231205,181800,1840118535,3250,3250,3250,3250,0
|
|
20231205,181700,1840118535,3250,3250,3250,3250,0
|
|
20231205,181600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,181500,1840118535,3250,3250,3250,3250,0
|
|
20231205,181400,1840118535,3250,3250,3250,3250,0
|
|
20231205,181300,1840118535,3250,3250,3250,3250,0
|
|
20231205,181200,1840118535,3250,3250,3250,3250,0
|
|
20231205,181100,1840118535,3250,3250,3250,3250,0
|
|
20231205,181000,1840118535,3250,3250,3250,3250,0
|
|
20231205,180900,1840118535,3250,3250,3250,3250,0
|
|
20231205,180800,1840118535,3250,3250,3250,3250,0
|
|
20231205,180700,1840118535,3250,3250,3250,3250,0
|
|
20231205,180600,1840118535,3250,3250,3250,3250,0
|
|
20231205,180500,1840118535,3250,3250,3250,3250,0
|
|
20231205,180400,1840118535,3250,3250,3250,3250,0
|
|
20231205,180300,1840118535,3250,3250,3250,3250,0
|
|
20231205,180200,1840118535,3250,3250,3250,3250,0
|
|
20231205,180100,1840118535,3250,3250,3250,3250,0
|
|
20231205,180000,1840118535,3250,3250,3250,3250,0
|
|
20231205,175900,1840118535,3250,3250,3250,3250,0
|
|
20231205,175800,1840118535,3250,3250,3250,3250,0
|
|
20231205,175700,1840118535,3250,3250,3250,3250,0
|
|
20231205,175600,1840118535,3250,3250,3250,3250,0
|
|
20231205,175500,1840118535,3250,3250,3250,3250,0
|
|
20231205,175400,1840118535,3250,3250,3250,3250,0
|
|
20231205,175300,1840118535,3250,3250,3250,3250,0
|
|
20231205,175200,1840118535,3250,3250,3250,3250,0
|
|
20231205,175100,1840118535,3250,3250,3250,3250,0
|
|
20231205,175000,1840118535,3250,3250,3250,3250,0
|
|
20231205,174900,1840118535,3250,3250,3250,3250,0
|
|
20231205,174800,1840118535,3250,3250,3250,3250,0
|
|
20231205,174700,1840118535,3250,3250,3250,3250,0
|
|
20231205,174600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,174500,1840118535,3250,3250,3250,3250,0
|
|
20231205,174400,1840118535,3250,3250,3250,3250,0
|
|
20231205,174300,1840118535,3250,3250,3250,3250,0
|
|
20231205,174200,1840118535,3250,3250,3250,3250,0
|
|
20231205,174100,1840118535,3250,3250,3250,3250,0
|
|
20231205,174000,1840118535,3250,3250,3250,3250,0
|
|
20231205,173900,1840118535,3250,3250,3250,3250,0
|
|
20231205,173800,1840118535,3250,3250,3250,3250,0
|
|
20231205,173700,1840118535,3250,3250,3250,3250,0
|
|
20231205,173600,1840118535,3250,3250,3250,3250,0
|
|
20231205,173500,1840118535,3250,3250,3250,3250,0
|
|
20231205,173400,1840118535,3250,3250,3250,3250,0
|
|
20231205,173300,1840118535,3250,3250,3250,3250,0
|
|
20231205,173200,1840118535,3250,3250,3250,3250,0
|
|
20231205,173100,1840118535,3250,3250,3250,3250,0
|
|
20231205,173000,1840118535,3250,3250,3250,3250,0
|
|
20231205,172900,1840118535,3250,3250,3250,3250,0
|
|
20231205,172800,1840118535,3250,3250,3250,3250,0
|
|
20231205,172700,1840118535,3250,3250,3250,3250,0
|
|
20231205,172600,1840118535,3250,3250,3250,3250,0
|
|
20231205,172500,1840118535,3250,3250,3250,3250,0
|
|
20231205,172400,1840118535,3250,3250,3250,3250,0
|
|
20231205,172300,1840118535,3250,3250,3250,3250,0
|
|
20231205,172200,1840118535,3250,3250,3250,3250,0
|
|
20231205,172100,1840118535,3250,3250,3250,3250,0
|
|
20231205,172000,1840118535,3250,3250,3250,3250,0
|
|
20231205,171900,1840118535,3250,3250,3250,3250,0
|
|
20231205,171800,1840118535,3250,3250,3250,3250,0
|
|
20231205,171700,1840118535,3250,3250,3250,3250,0
|
|
20231205,171600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,171500,1840118535,3250,3250,3250,3250,0
|
|
20231205,171400,1840118535,3250,3250,3250,3250,0
|
|
20231205,171300,1840118535,3250,3250,3250,3250,0
|
|
20231205,171200,1840118535,3250,3250,3250,3250,0
|
|
20231205,171100,1840118535,3250,3250,3250,3250,0
|
|
20231205,171000,1840118535,3250,3250,3250,3250,0
|
|
20231205,170900,1840118535,3250,3250,3250,3250,0
|
|
20231205,170800,1840118535,3250,3250,3250,3250,0
|
|
20231205,170700,1840118535,3250,3250,3250,3250,0
|
|
20231205,170600,1840118535,3250,3250,3250,3250,0
|
|
20231205,170500,1840118535,3250,3250,3250,3250,0
|
|
20231205,170400,1840118535,3250,3250,3250,3250,0
|
|
20231205,170300,1840118535,3250,3250,3250,3250,0
|
|
20231205,170200,1840118535,3250,3250,3250,3250,0
|
|
20231205,170100,1840118535,3250,3250,3250,3250,0
|
|
20231205,170000,1840118535,3250,3250,3250,3250,0
|
|
20231205,165900,1840118535,3250,3250,3250,3250,0
|
|
20231205,165800,1840118535,3250,3250,3250,3250,0
|
|
20231205,165700,1840118535,3250,3250,3250,3250,0
|
|
20231205,165600,1840118535,3250,3250,3250,3250,0
|
|
20231205,165500,1840118535,3250,3250,3250,3250,0
|
|
20231205,165400,1840118535,3250,3250,3250,3250,0
|
|
20231205,165300,1840118535,3250,3250,3250,3250,0
|
|
20231205,165200,1840118535,3250,3250,3250,3250,0
|
|
20231205,165100,1840118535,3250,3250,3250,3250,0
|
|
20231205,165000,1840118535,3250,3250,3250,3250,0
|
|
20231205,164900,1840118535,3250,3250,3250,3250,0
|
|
20231205,164800,1840118535,3250,3250,3250,3250,0
|
|
20231205,164700,1840118535,3250,3250,3250,3250,0
|
|
20231205,164600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,164500,1840118535,3250,3250,3250,3250,0
|
|
20231205,164400,1840118535,3250,3250,3250,3250,0
|
|
20231205,164300,1840118535,3250,3250,3250,3250,0
|
|
20231205,164200,1840118535,3250,3250,3250,3250,0
|
|
20231205,164100,1840118535,3250,3250,3250,3250,0
|
|
20231205,164000,1840118535,3250,3250,3250,3250,0
|
|
20231205,163900,1840118535,3250,3250,3250,3250,0
|
|
20231205,163800,1840118535,3250,3250,3250,3250,0
|
|
20231205,163700,1840118535,3250,3250,3250,3250,0
|
|
20231205,163600,1840118535,3250,3250,3250,3250,0
|
|
20231205,163500,1840118535,3250,3250,3250,3250,0
|
|
20231205,163400,1840118535,3250,3250,3250,3250,0
|
|
20231205,163300,1840118535,3250,3250,3250,3250,0
|
|
20231205,163200,1840118535,3250,3250,3250,3250,0
|
|
20231205,163100,1840118535,3250,3250,3250,3250,0
|
|
20231205,163000,1840118535,3250,3250,3250,3250,0
|
|
20231205,162900,1840118535,3250,3250,3250,3250,0
|
|
20231205,162800,1840118535,3250,3250,3250,3250,0
|
|
20231205,162700,1840118535,3250,3250,3250,3250,0
|
|
20231205,162600,1840118535,3250,3250,3250,3250,0
|
|
20231205,162500,1840118535,3250,3250,3250,3250,0
|
|
20231205,162400,1840118535,3250,3250,3250,3250,0
|
|
20231205,162300,1840118535,3250,3250,3250,3250,0
|
|
20231205,162200,1840118535,3250,3250,3250,3250,0
|
|
20231205,162100,1840118535,3250,3250,3250,3250,0
|
|
20231205,162000,1840118535,3250,3250,3250,3250,0
|
|
20231205,161900,1840118535,3250,3250,3250,3250,0
|
|
20231205,161800,1840118535,3250,3250,3250,3250,0
|
|
20231205,161700,1840118535,3250,3250,3250,3250,0
|
|
20231205,161600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,161500,1840118535,3250,3250,3250,3250,0
|
|
20231205,161400,1840118535,3250,3250,3250,3250,0
|
|
20231205,161300,1840118535,3250,3250,3250,3250,0
|
|
20231205,161200,1840118535,3250,3250,3250,3250,0
|
|
20231205,161100,1840118535,3250,3250,3250,3250,0
|
|
20231205,161000,1840118535,3250,3250,3250,3250,0
|
|
20231205,160900,1840118535,3250,3250,3250,3250,0
|
|
20231205,160800,1840118535,3250,3250,3250,3250,0
|
|
20231205,160700,1840118535,3250,3250,3250,3250,0
|
|
20231205,160600,1840118535,3250,3250,3250,3250,0
|
|
20231205,160500,1840118535,3250,3250,3250,3250,0
|
|
20231205,160400,1840118535,3250,3250,3250,3250,0
|
|
20231205,160300,1840118535,3250,3250,3250,3250,0
|
|
20231205,160200,1840118535,3250,3250,3250,3250,0
|
|
20231205,160100,1840118535,3250,3250,3250,3250,0
|
|
20231205,160000,1840118535,3250,3250,3250,3250,0
|
|
20231205,155900,1840118535,3250,3250,3250,3250,0
|
|
20231205,155800,1840118535,3250,3250,3250,3250,0
|
|
20231205,155700,1840118535,3250,3250,3250,3250,0
|
|
20231205,155600,1840118535,3250,3250,3250,3250,0
|
|
20231205,155500,1840118535,3250,3250,3250,3250,0
|
|
20231205,155400,1840118535,3250,3250,3250,3250,0
|
|
20231205,155300,1840118535,3250,3250,3250,3250,0
|
|
20231205,155200,1840118535,3250,3250,3250,3250,0
|
|
20231205,155100,1840118535,3250,3250,3250,3250,0
|
|
20231205,155000,1840118535,3250,3250,3250,3250,0
|
|
20231205,154900,1840118535,3250,3250,3250,3250,0
|
|
20231205,154800,1840118535,3250,3250,3250,3250,0
|
|
20231205,154700,1840118535,3250,3250,3250,3250,0
|
|
20231205,154600,1840118535,3250,3250,3250,3250,4006
|
|
20231205,154500,1840118535,3250,3250,3250,3250,0
|
|
20231205,154400,1840118535,3250,3250,3250,3250,0
|
|
20231205,154300,1840118535,3250,3250,3250,3250,0
|
|
20231205,154200,1840118535,3250,3250,3250,3250,0
|
|
20231205,154100,1840118535,3250,3250,3250,3250,0
|
|
20231205,154000,1840118535,3250,3250,3250,3250,0
|
|
20231205,153900,1840118535,3250,3250,3250,3250,0
|
|
20231205,153800,1840118535,3250,3250,3250,3250,0
|
|
20231205,153700,1840118535,3250,3250,3250,3250,0
|
|
20231205,153600,1840118535,3250,3250,3250,3250,0
|
|
20231205,153500,1840118535,3250,3250,3250,3250,0
|
|
20231205,153400,1840118535,3250,3250,3250,3250,0
|
|
20231205,153300,1840118535,3250,3250,3250,3250,0
|
|
20231205,153200,1840118535,3250,3250,3250,3250,0
|
|
20231205,153100,1840118535,3250,3250,3250,3250,0
|
|
20231205,153000,1840118535,3250,3250,3250,3250,4006
|
|
20231205,152900,1827099035,3265,3265,3265,3265,0
|
|
20231205,152800,1827099035,3265,3265,3265,3265,0
|
|
20231205,152700,1827099035,3265,3265,3265,3265,0
|
|
20231205,152600,1827099035,3265,3265,3265,3265,0
|
|
20231205,152500,1827099035,3265,3265,3265,3265,0
|
|
20231205,152400,1827099035,3265,3265,3265,3265,0
|
|
20231205,152300,1827099035,3265,3265,3265,3265,0
|
|
20231205,152200,1827099035,3265,3265,3265,3265,0
|
|
20231205,152100,1827099035,3265,3265,3265,3265,0
|
|
20231205,152000,1827099035,3265,3265,3265,3265,0
|
|
20231205,151900,1827099035,3265,3245,3265,3245,110
|
|
20231205,151800,1826742065,3250,3250,3250,3250,4
|
|
20231205,151700,1826729065,3245,3245,3270,3245,3947
|
|
20231205,151600,1813833505,3260,3235,3270,3235,6415
|
|
20231205,151500,1792897790,3235,3250,3250,3235,90580
|
|
20231205,151400,1498610645,3250,3260,3260,3250,120
|
|
20231205,151300,1498220185,3250,3250,3250,3250,1
|
|
20231205,151200,1498216935,3260,3260,3260,3260,45
|
|
20231205,151100,1498070235,3255,3260,3260,3255,93
|
|
20231205,151000,1497767290,3250,3245,3250,3245,43
|
|
20231205,150900,1497627705,3265,3260,3265,3260,146
|
|
20231205,150800,1497151045,3265,3265,3265,3265,0
|
|
20231205,150700,1497151045,3265,3250,3265,3250,85
|
|
20231205,150600,1496874120,3265,3250,3265,3245,518
|
|
20231205,150500,1495190260,3250,3250,3250,3250,1056
|
|
20231205,150400,1491758260,3265,3250,3265,3250,5868
|
|
20231205,150300,1472635695,3250,3240,3255,3240,604
|
|
20231205,150200,1470672520,3240,3250,3255,3240,3140
|
|
20231205,150100,1460464775,3250,3250,3250,3250,59
|
|
20231205,150000,1460273025,3245,3250,3260,3245,251
|
|
20231205,145900,1459456840,3240,3250,3250,3240,102
|
|
20231205,145800,1459125890,3255,3255,3255,3255,45
|
|
20231205,145700,1458979415,3255,3255,3260,3255,48
|
|
20231205,145600,1458823170,3240,3250,3250,3235,36766
|
|
20231205,145500,1339368260,3250,3260,3260,3250,486
|
|
20231205,145400,1337788250,3260,3260,3260,3260,45
|
|
20231205,145300,1337641550,3250,3245,3250,3240,14414
|
|
20231205,145200,1290797065,3260,3250,3260,3250,96
|
|
20231205,145100,1290484605,3260,3260,3260,3260,46
|
|
20231205,145000,1290334645,3245,3245,3245,3245,250
|
|
20231205,144900,1289523395,3255,3250,3255,3235,660
|
|
20231205,144800,1287381575,3250,3255,3255,3250,10939
|
|
20231205,144700,1251829595,3255,3255,3255,3255,0
|
|
20231205,144600,1251829595,3255,3255,3265,3245,32850
|
|
20231205,144500,1144658705,3250,3250,3255,3245,273
|
|
20231205,144400,1143771350,3250,3250,3250,3250,150
|
|
20231205,144300,1143283850,3255,3235,3255,3235,885
|
|
20231205,144200,1140410320,3250,3245,3255,3230,4083
|
|
20231205,144100,1127178605,3245,3245,3245,3245,0
|
|
20231205,144000,1127178605,3245,3245,3245,3245,45
|
|
20231205,143900,1127032580,3245,3255,3255,3245,91
|
|
20231205,143800,1126736825,3245,3245,3245,3245,0
|
|
20231205,143700,1126736825,3245,3235,3250,3235,51
|
|
20231205,143600,1126571190,3250,3250,3250,3235,1816
|
|
20231205,143500,1120680255,3240,3240,3240,3240,540
|
|
20231205,143400,1118930655,3250,3250,3250,3240,4552
|
|
20231205,143300,1104140165,3240,3250,3255,3240,1227
|
|
20231205,143200,1100151375,3240,3225,3240,3225,23769
|
|
20231205,143100,1023256185,3235,3230,3235,3230,227
|
|
20231205,143000,1022522750,3225,3250,3250,3225,5652
|
|
20231205,142900,1004248205,3250,3250,3250,3250,5
|
|
20231205,142800,1004231955,3255,3255,3255,3255,46
|
|
20231205,142700,1004082225,3250,3250,3250,3250,435
|
|
20231205,142600,1002668475,3250,3240,3250,3240,4
|
|
20231205,142500,1002655505,3250,3250,3250,3250,49
|
|
20231205,142400,1002496255,3250,3245,3255,3235,403
|
|
20231205,142300,1001189950,3245,3245,3245,3245,114
|
|
20231205,142200,1000820020,3250,3255,3255,3250,66
|
|
20231205,142100,1000605240,3255,3255,3255,3255,45
|
|
20231205,142000,1000458765,3250,3250,3250,3245,105
|
|
20231205,141900,1000117535,3250,3250,3250,3240,1087
|
|
20231205,141800,996592815,3250,3255,3255,3250,50
|
|
20231205,141700,996430085,3250,3250,3250,3250,114
|
|
20231205,141600,996059585,3255,3255,3255,3255,45
|
|
20231205,141500,995913110,3245,3255,3255,3245,1395
|
|
20231205,141400,991379110,3250,3250,3250,3250,13
|
|
20231205,141300,991336860,3250,3250,3260,3250,150
|
|
20231205,141200,990848900,3255,3260,3260,3250,76
|
|
20231205,141100,990601315,3250,3250,3250,3250,13
|
|
20231205,141000,990559065,3260,3250,3260,3250,147
|
|
20231205,140900,990080855,3250,3260,3260,3250,50
|
|
20231205,140800,989917895,3250,3250,3250,3250,4
|
|
20231205,140700,989904895,3255,3250,3255,3245,155
|
|
20231205,140600,989400925,3250,3255,3255,3240,3360
|
|
20231205,140500,978475370,3255,3250,3260,3245,15870
|
|
20231205,140400,926763070,3255,3250,3255,3245,174
|
|
20231205,140300,926197845,3250,3260,3260,3245,13458
|
|
20231205,140200,882329935,3250,3250,3250,3250,90
|
|
20231205,140100,882037435,3260,3250,3260,3230,10523
|
|
20231205,140000,847978775,3250,3260,3260,3250,144
|
|
20231205,135900,847510315,3250,3255,3255,3250,32
|
|
20231205,135800,847406165,3255,3245,3260,3245,26
|
|
20231205,135700,847321620,3250,3260,3260,3250,151
|
|
20231205,135600,846830410,3250,3250,3250,3250,4
|
|
20231205,135500,846817410,3260,3260,3260,3260,46
|
|
20231205,135400,846667450,3250,3260,3260,3250,159
|
|
20231205,135300,846150250,3250,3250,3250,3250,4
|
|
20231205,135200,846137250,3260,3260,3260,3260,46
|
|
20231205,135100,845987290,3250,3250,3260,3250,178
|
|
20231205,135000,845408330,3250,3250,3250,3250,204
|
|
20231205,134900,844745330,3260,3260,3260,3260,45
|
|
20231205,134800,844598630,3250,3250,3260,3250,60
|
|
20231205,134700,844403170,3250,3250,3255,3250,1298
|
|
20231205,134600,840178705,3255,3250,3255,3250,3310
|
|
20231205,134500,829420975,3250,3250,3255,3250,58
|
|
20231205,134400,829232250,3250,3250,3250,3250,105
|
|
20231205,134300,828891000,3255,3255,3255,3255,46
|
|
20231205,134200,828741270,3250,3255,3255,3250,50
|
|
20231205,134100,828578540,3250,3255,3255,3250,745
|
|
20231205,134000,826153820,3260,3260,3260,3260,45
|
|
20231205,133900,826007120,3260,3260,3260,3260,46
|
|
20231205,133800,825857160,3255,3255,3255,3255,101
|
|
20231205,133700,825528405,3260,3260,3260,3260,46
|
|
20231205,133600,825378445,3250,3250,3260,3250,1359
|
|
20231205,133500,820948835,3260,3250,3260,3250,1013
|
|
20231205,133400,817646585,3250,3260,3260,3250,146
|
|
20231205,133300,817171635,3250,3260,3260,3250,50
|
|
20231205,133200,817008675,3250,3250,3250,3250,13
|
|
20231205,133100,816966425,3250,3260,3260,3250,147
|
|
20231205,133000,816488215,3250,3260,3260,3250,49
|
|
20231205,132900,816328515,3250,3250,3250,3250,26
|
|
20231205,132800,816244015,3260,3250,3260,3250,396
|
|
20231205,132700,814955355,3250,3260,3260,3250,51
|
|
20231205,132600,814789135,3270,3255,3270,3255,71984
|
|
20231205,132500,579948935,3255,3250,3255,3250,146
|
|
20231205,132400,579474210,3250,3260,3260,3245,1687
|
|
20231205,132300,573991385,3260,3260,3260,3260,0
|
|
20231205,132200,573991385,3260,3250,3260,3250,739
|
|
20231205,132100,571585845,3250,3255,3255,3245,1239
|
|
20231205,132000,567554285,3245,3245,3245,3245,4
|
|
20231205,131900,567541305,3245,3245,3255,3245,56
|
|
20231205,131800,567359125,3245,3255,3255,3245,151
|
|
20231205,131700,566868670,3245,3245,3245,3245,4
|
|
20231205,131600,566855690,3255,3245,3255,3245,505
|
|
20231205,131500,565214405,3250,3255,3255,3250,169
|
|
20231205,131400,564664925,3250,3250,3250,3250,4
|
|
20231205,131300,564651925,3255,3255,3255,3255,46
|
|
20231205,131200,564502195,3245,3255,3255,3245,868
|
|
20231205,131100,561678265,3250,3250,3250,3250,4
|
|
20231205,131000,561665265,3255,3255,3255,3255,46
|
|
20231205,130900,561515535,3250,3255,3255,3250,50
|
|
20231205,130800,561352805,3250,3255,3255,3250,185
|
|
20231205,130700,560751400,3255,3255,3255,3255,45
|
|
20231205,130600,560604925,3255,3255,3255,3255,46
|
|
20231205,130500,560455195,3250,3250,3250,3250,101
|
|
20231205,130400,560126945,3255,3255,3255,3255,46
|
|
20231205,130300,559977215,3255,3255,3255,3255,45
|
|
20231205,130200,559830740,3250,3255,3255,3250,102
|
|
20231205,130100,559499235,3255,3255,3255,3255,46
|
|
20231205,130000,559349505,3250,3250,3250,3250,33
|
|
20231205,125900,559242255,3245,3250,3250,3245,74
|
|
20231205,125800,559001785,3250,3255,3255,3250,49
|
|
20231205,125700,558842310,3250,3255,3255,3250,50
|
|
20231205,125600,558679580,3250,3250,3250,3250,9
|
|
20231205,125500,558650330,3250,3255,3255,3250,151
|
|
20231205,125400,558159350,3250,3255,3255,3250,49
|
|
20231205,125300,557999875,3250,3250,3250,3250,9
|
|
20231205,125200,557970625,3250,3255,3255,3250,151
|
|
20231205,125100,557479645,3250,3255,3255,3250,98
|
|
20231205,125000,557160915,3250,3250,3250,3250,0
|
|
20231205,124900,557160915,3250,3250,3255,3250,196
|
|
20231205,124800,556523685,3250,3250,3250,3250,0
|
|
20231205,124700,556523685,3250,3250,3255,3250,625
|
|
20231205,124600,554489710,3260,3250,3260,3250,4444
|
|
20231205,124500,540022515,3255,3250,3255,3250,121
|
|
20231205,124400,539628725,3260,3250,3260,3250,146
|
|
20231205,124300,539153765,3250,3255,3260,3250,645
|
|
20231205,124200,537054365,3250,3250,3250,3250,105
|
|
20231205,124100,536713115,3260,3260,3260,3260,46
|
|
20231205,124000,536563155,3250,3250,3260,3250,603
|
|
20231205,123900,534602945,3250,3250,3250,3250,105
|
|
20231205,123800,534261695,3260,3255,3260,3250,6911
|
|
20231205,123700,511757555,3250,3255,3255,3250,415
|
|
20231205,123600,510407075,3255,3250,3255,3250,201
|
|
20231205,123500,509753325,3255,3250,3255,3245,3294
|
|
20231205,123400,499048055,3245,3250,3260,3245,144
|
|
20231205,123300,498579660,3240,3255,3255,3235,3322
|
|
20231205,123200,487804920,3255,3250,3255,3245,109
|
|
20231205,123100,487450705,3250,3250,3265,3240,3842
|
|
20231205,123000,474974685,3250,3250,3250,3250,23
|
|
20231205,122900,474899935,3265,3250,3265,3250,146
|
|
20231205,122800,474424760,3245,3260,3260,3245,48
|
|
20231205,122700,474268310,3240,3240,3240,3240,13
|
|
20231205,122600,474226190,3265,3250,3265,3250,147
|
|
20231205,122500,473747750,3250,3265,3265,3250,49
|
|
20231205,122400,473587825,3250,3250,3250,3250,5
|
|
20231205,122300,473571575,3265,3255,3265,3250,156
|
|
20231205,122200,473063360,3255,3255,3265,3255,51
|
|
20231205,122100,472896895,3255,3255,3255,3255,52
|
|
20231205,122000,472727635,3265,3250,3265,3250,11049
|
|
20231205,121900,436763195,3250,3265,3265,3250,66
|
|
20231205,121800,436548005,3265,3250,3265,3250,31
|
|
20231205,121700,436446890,3260,3260,3260,3260,46
|
|
20231205,121600,436296930,3250,3260,3260,3250,151
|
|
20231205,121500,435805720,3260,3245,3260,3245,6
|
|
20231205,121400,435786235,3265,3260,3265,3250,7068
|
|
20231205,121300,412744545,3250,3255,3255,3250,175
|
|
20231205,121200,412175565,3250,3250,3250,3250,0
|
|
20231205,121100,412175565,3250,3250,3250,3250,1795
|
|
20231205,121000,406341815,3230,3240,3250,3230,2327
|
|
20231205,120900,398819245,3240,3240,3240,3240,4
|
|
20231205,120800,398806285,3250,3250,3250,3250,46
|
|
20231205,120700,398656785,3240,3240,3250,3240,158
|
|
20231205,120600,398144415,3240,3240,3240,3240,4
|
|
20231205,120500,398131455,3250,3250,3250,3250,46
|
|
20231205,120400,397981955,3240,3240,3250,3240,66
|
|
20231205,120300,397767655,3240,3240,3240,3240,105
|
|
20231205,120200,397427455,3250,3250,3250,3250,45
|
|
20231205,120100,397281205,3240,3250,3250,3240,50
|
|
20231205,120000,397118745,3240,3250,3250,3240,136
|
|
20231205,115900,396678095,3250,3250,3250,3250,46
|
|
20231205,115800,396528595,3250,3250,3250,3250,246
|
|
20231205,115700,395729095,3240,3240,3240,3240,114
|
|
20231205,115600,395359735,3260,3260,3260,3260,45
|
|
20231205,115500,395213035,3240,3260,3260,3240,50
|
|
20231205,115400,395050115,3240,3240,3240,3240,114
|
|
20231205,115300,394680755,3260,3260,3260,3260,46
|
|
20231205,115200,394530795,3240,3260,3260,3240,49
|
|
20231205,115100,394371135,3240,3240,3250,3240,614
|
|
20231205,115000,392376165,3240,3260,3260,3240,661
|
|
20231205,114900,390226660,3260,3260,3260,3240,10959
|
|
20231205,114800,354514035,3245,3265,3265,3245,219
|
|
20231205,114700,353802355,3250,3255,3265,3250,7640
|
|
20231205,114600,328909225,3250,3255,3255,3250,51
|
|
20231205,114500,328743245,3250,3250,3250,3250,4
|
|
20231205,114400,328730245,3255,3250,3255,3250,264
|
|
20231205,114300,327872015,3250,3255,3255,3250,49
|
|
20231205,114200,327712540,3245,3245,3245,3245,0
|
|
20231205,114100,327712540,3245,3245,3255,3245,179
|
|
20231205,114000,327131225,3250,3250,3250,3250,46
|
|
20231205,113900,326981725,3250,3250,3250,3250,0
|
|
20231205,113800,326981725,3250,3250,3250,3250,45
|
|
20231205,113700,326835475,3250,3255,3255,3250,61
|
|
20231205,113600,326636995,3255,3255,3255,3255,0
|
|
20231205,113500,326636995,3255,3255,3255,3255,46
|
|
20231205,113400,326487265,3250,3255,3255,3245,158
|
|
20231205,113300,325973580,3240,3240,3240,3240,4
|
|
20231205,113200,325960620,3255,3255,3255,3255,46
|
|
20231205,113100,325810890,3245,3250,3255,3245,185
|
|
20231205,113000,325209475,3245,3250,3250,3245,92
|
|
20231205,112900,324910930,3250,3255,3255,3250,1045
|
|
20231205,112800,321514455,3250,3245,3255,3240,160
|
|
20231205,112700,320994810,3250,3250,3250,3245,1633
|
|
20231205,112600,315687565,3250,3250,3255,3250,1359
|
|
20231205,112500,311270585,3245,3250,3250,3245,140
|
|
20231205,112400,310815635,3245,3255,3255,3245,34
|
|
20231205,112300,310705210,3255,3255,3255,3255,46
|
|
20231205,112200,310555480,3255,3250,3255,3250,47
|
|
20231205,112100,310402500,3255,3240,3255,3240,108
|
|
20231205,112000,310051555,3255,3250,3255,3240,78
|
|
20231205,111900,309797860,3240,3240,3255,3240,52
|
|
20231205,111800,309628690,3240,3240,3240,3240,140
|
|
20231205,111700,309175090,3255,3250,3255,3240,625
|
|
20231205,111600,307148490,3255,3255,3255,3255,45
|
|
20231205,111500,307002015,3250,3250,3250,3245,106
|
|
20231205,111400,306657540,3255,3255,3255,3255,46
|
|
20231205,111300,306507810,3250,3255,3255,3250,50
|
|
20231205,111200,306345080,3250,3250,3250,3250,14
|
|
20231205,111100,306299580,3250,3250,3255,3250,150
|
|
20231205,111000,305811850,3250,3240,3250,3240,41
|
|
20231205,110900,305678610,3250,3250,3250,3240,165
|
|
20231205,110800,305142820,3250,3250,3250,3250,106
|
|
20231205,110700,304798320,3255,3255,3255,3255,46
|
|
20231205,110600,304648590,3250,3250,3250,3250,20
|
|
20231205,110500,304583590,3250,3240,3255,3240,156
|
|
20231205,110400,304077375,3255,3255,3255,3255,46
|
|
20231205,110300,303927645,3255,3255,3255,3255,0
|
|
20231205,110200,303927645,3255,3255,3255,3255,46
|
|
20231205,110100,303777915,3240,3255,3255,3240,255
|
|
20231205,110000,302950755,3255,3255,3255,3255,0
|
|
20231205,105900,302950755,3255,3255,3255,3255,46
|
|
20231205,105800,302801025,3250,3260,3260,3250,147
|
|
20231205,105700,302322815,3260,3260,3260,3260,3
|
|
20231205,105600,302313035,3255,3255,3255,3255,45
|
|
20231205,105500,302166560,3255,3250,3255,3245,467
|
|
20231205,105400,300648580,3250,3250,3250,3250,543
|
|
20231205,105300,298883830,3260,3250,3260,3250,76
|
|
20231205,105200,298636370,3250,3260,3260,3250,146
|
|
20231205,105100,298161420,3260,3260,3260,3260,0
|
|
20231205,105000,298161420,3260,3260,3260,3260,46
|
|
20231205,104900,298011460,3250,3250,3250,3250,142
|
|
20231205,104800,297549960,3250,3250,3250,3250,305
|
|
20231205,104700,296558710,3260,3250,3260,3250,46
|
|
20231205,104600,296408760,3260,3260,3260,3260,46
|
|
20231205,104500,296258800,3250,3250,3250,3250,101
|
|
20231205,104400,295930550,3260,3260,3260,3260,46
|
|
20231205,104300,295780590,3260,3260,3260,3260,45
|
|
20231205,104200,295633890,3250,3250,3250,3250,280
|
|
20231205,104100,294723890,3255,3255,3255,3255,50
|
|
20231205,104000,294561140,3255,3255,3255,3255,46
|
|
20231205,103900,294411410,3255,3255,3255,3255,5
|
|
20231205,103800,294395135,3260,3260,3260,3260,45
|
|
20231205,103700,294248435,3260,3260,3260,3260,46
|
|
20231205,103600,294098475,3260,3260,3260,3260,103
|
|
20231205,103500,293762695,3260,3265,3265,3260,55
|
|
20231205,103400,293583165,3260,3260,3260,3250,87
|
|
20231205,103300,293299845,3260,3260,3260,3260,0
|
|
20231205,103200,293299845,3260,3260,3260,3260,46
|
|
20231205,103100,293149885,3265,3270,3270,3265,3
|
|
20231205,103000,293140080,3265,3255,3265,3250,14863
|
|
20231205,102900,244662845,3250,3245,3250,3245,111
|
|
20231205,102800,244302600,3240,3240,3240,3240,26
|
|
20231205,102700,244218360,3250,3255,3255,3250,90
|
|
20231205,102600,243925630,3255,3250,3255,3250,647
|
|
20231205,102500,241822650,3255,3255,3255,3255,0
|
|
20231205,102400,241822650,3255,3255,3255,3255,45
|
|
20231205,102300,241676175,3255,3250,3255,3250,55
|
|
20231205,102200,241497195,3250,3250,3250,3250,105
|
|
20231205,102100,241155945,3255,3255,3255,3255,46
|
|
20231205,102000,241006215,3250,3255,3255,3250,60
|
|
20231205,101900,240810985,3255,3250,3255,3250,107
|
|
20231205,101800,240463205,3250,3255,3255,3250,376
|
|
20231205,101700,239240980,3255,3250,3255,3250,246
|
|
20231205,101600,238441250,3250,3250,3250,3250,101
|
|
20231205,101500,238113000,3255,3255,3255,3255,46
|
|
20231205,101400,237963270,3250,3255,3255,3250,46
|
|
20231205,101300,237813545,3250,3250,3250,3250,102
|
|
20231205,101200,237482045,3255,3250,3255,3250,3059
|
|
20231205,101100,227540065,3255,3255,3255,3255,46
|
|
20231205,101000,227390335,3250,3250,3250,3250,14
|
|
20231205,100900,227344835,3245,3255,3255,3245,146
|
|
20231205,100800,226870615,3255,3255,3255,3255,46
|
|
20231205,100700,226720885,3250,3250,3250,3250,70
|
|
20231205,100600,226493385,3250,3250,3250,3250,50
|
|
20231205,100500,226330885,3255,3255,3255,3255,45
|
|
20231205,100400,226184410,3250,3250,3250,3250,125
|
|
20231205,100300,225778160,3250,3250,3250,3250,2524
|
|
20231205,100200,217575160,3255,3255,3255,3255,46
|
|
20231205,100100,217425430,3255,3255,3255,3255,0
|
|
20231205,100000,217425430,3255,3250,3255,3250,447
|
|
20231205,095900,215972455,3255,3250,3255,3250,47
|
|
20231205,095800,215819475,3250,3250,3250,3250,10
|
|
20231205,095700,215786975,3255,3255,3255,3255,46
|
|
20231205,095600,215637245,3250,3250,3255,3250,254
|
|
20231205,095500,214811520,3250,3250,3250,3250,900
|
|
20231205,095400,211886520,3255,3255,3255,3255,46
|
|
20231205,095300,211736790,3250,3255,3255,3250,157
|
|
20231205,095200,211226310,3255,3255,3255,3255,30
|
|
20231205,095100,211128660,3255,3250,3255,3250,245
|
|
20231205,095000,210332185,3250,3255,3255,3250,148
|
|
20231205,094900,209850950,3250,3255,3255,3250,3329
|
|
20231205,094800,199031600,3255,3250,3255,3250,56
|
|
20231205,094700,198849370,3250,3245,3255,3245,613
|
|
20231205,094600,196855255,3245,3245,3245,3245,0
|
|
20231205,094500,196855255,3245,3250,3255,3245,277
|
|
20231205,094400,195954930,3250,3250,3250,3250,146
|
|
20231205,094300,195480430,3250,3250,3250,3250,1
|
|
20231205,094200,195477180,3255,3250,3255,3250,49
|
|
20231205,094100,195317705,3250,3250,3250,3250,122
|
|
20231205,094000,194921205,3250,3250,3250,3250,1
|
|
20231205,093900,194917955,3255,3255,3255,3255,46
|
|
20231205,093800,194768225,3255,3255,3255,3255,45
|
|
20231205,093700,194621750,3255,3255,3255,3255,0
|
|
20231205,093600,194621750,3255,3255,3255,3255,48
|
|
20231205,093500,194465510,3255,3255,3255,3255,46
|
|
20231205,093400,194315780,3250,3250,3250,3250,22
|
|
20231205,093300,194244280,3250,3250,3250,3250,100
|
|
20231205,093200,193919280,3250,3250,3250,3250,220
|
|
20231205,093100,193204280,3245,3255,3255,3245,70
|
|
20231205,093000,192976670,3250,3250,3250,3250,0
|
|
20231205,092900,192976670,3250,3250,3250,3250,2000
|
|
20231205,092800,186476670,3255,3255,3255,3255,696
|
|
20231205,092700,184211190,3260,3260,3260,3260,1
|
|
20231205,092600,184207930,3265,3260,3265,3260,24
|
|
20231205,092500,184129575,3265,3265,3265,3265,0
|
|
20231205,092400,184129575,3265,3260,3265,3260,10
|
|
20231205,092300,184096935,3255,3255,3265,3255,15446
|
|
20231205,092200,133749825,3250,3250,3250,3250,3360
|
|
20231205,092100,122829825,3250,3250,3250,3250,843
|
|
20231205,092000,120090075,3250,3250,3250,3250,1353
|
|
20231205,091900,115692825,3245,3245,3245,3245,3
|
|
20231205,091800,115683090,3250,3255,3255,3250,1552
|
|
20231205,091700,110635420,3260,3260,3260,3260,257
|
|
20231205,091600,109797600,3255,3255,3255,3255,7977
|
|
20231205,091500,83832465,3250,3250,3250,3250,3970
|
|
20231205,091400,70929965,3250,3250,3250,3250,1320
|
|
20231205,091300,66639965,3250,3250,3250,3250,5301
|
|
20231205,091200,49411715,3250,3250,3250,3235,3571
|
|
20231205,091100,37812910,3250,3240,3250,3235,3100
|
|
20231205,091000,27743010,3250,3250,3255,3250,922
|
|
20231205,090900,24746355,3250,3225,3250,3225,2442
|
|
20231205,090800,16836505,3215,3215,3215,3215,0
|
|
20231205,090700,16836505,3215,3215,3215,3215,0
|
|
20231205,090600,16836505,3215,3220,3220,3215,1000
|
|
20231205,090500,13620005,3215,3215,3215,3215,1074
|
|
20231205,090400,10167095,3215,3220,3220,3215,2287
|
|
20231205,090300,2810745,3220,3220,3220,3220,1
|
|
20231205,090200,2807525,3215,3215,3215,3215,0
|
|
20231205,090100,2807525,3215,3215,3215,3215,0
|
|
20231205,090000,2807525,3215,3220,3220,3215,872
|