678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,201400,2523575770,3430,3430,3430,3430,0
|
|
20231212,201300,2523575770,3430,3430,3430,3430,0
|
|
20231212,201200,2523575770,3430,3430,3430,3430,0
|
|
20231212,201100,2523575770,3430,3430,3430,3430,0
|
|
20231212,201000,2523575770,3430,3430,3430,3430,0
|
|
20231212,200900,2523575770,3430,3430,3430,3430,0
|
|
20231212,200800,2523575770,3430,3430,3430,3430,0
|
|
20231212,200700,2523575770,3430,3430,3430,3430,0
|
|
20231212,200600,2523575770,3430,3430,3430,3430,0
|
|
20231212,200500,2523575770,3430,3430,3430,3430,0
|
|
20231212,200400,2523575770,3430,3430,3430,3430,0
|
|
20231212,200300,2523575770,3430,3430,3430,3430,0
|
|
20231212,200200,2523575770,3430,3430,3430,3430,0
|
|
20231212,200100,2523575770,3430,3430,3430,3430,0
|
|
20231212,200000,2523575770,3430,3430,3430,3430,0
|
|
20231212,195900,2523575770,3430,3430,3430,3430,0
|
|
20231212,195800,2523575770,3430,3430,3430,3430,0
|
|
20231212,195700,2523575770,3430,3430,3430,3430,0
|
|
20231212,195600,2523575770,3430,3430,3430,3430,0
|
|
20231212,195500,2523575770,3430,3430,3430,3430,0
|
|
20231212,195400,2523575770,3430,3430,3430,3430,0
|
|
20231212,195300,2523575770,3430,3430,3430,3430,0
|
|
20231212,195200,2523575770,3430,3430,3430,3430,0
|
|
20231212,195100,2523575770,3430,3430,3430,3430,0
|
|
20231212,195000,2523575770,3430,3430,3430,3430,0
|
|
20231212,194900,2523575770,3430,3430,3430,3430,0
|
|
20231212,194800,2523575770,3430,3430,3430,3430,0
|
|
20231212,194700,2523575770,3430,3430,3430,3430,0
|
|
20231212,194600,2523575770,3430,3430,3430,3430,0
|
|
20231212,194500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,194400,2523575770,3430,3430,3430,3430,0
|
|
20231212,194300,2523575770,3430,3430,3430,3430,0
|
|
20231212,194200,2523575770,3430,3430,3430,3430,0
|
|
20231212,194100,2523575770,3430,3430,3430,3430,0
|
|
20231212,194000,2523575770,3430,3430,3430,3430,0
|
|
20231212,193900,2523575770,3430,3430,3430,3430,0
|
|
20231212,193800,2523575770,3430,3430,3430,3430,0
|
|
20231212,193700,2523575770,3430,3430,3430,3430,0
|
|
20231212,193600,2523575770,3430,3430,3430,3430,0
|
|
20231212,193500,2523575770,3430,3430,3430,3430,0
|
|
20231212,193400,2523575770,3430,3430,3430,3430,0
|
|
20231212,193300,2523575770,3430,3430,3430,3430,0
|
|
20231212,193200,2523575770,3430,3430,3430,3430,0
|
|
20231212,193100,2523575770,3430,3430,3430,3430,0
|
|
20231212,193000,2523575770,3430,3430,3430,3430,0
|
|
20231212,192900,2523575770,3430,3430,3430,3430,0
|
|
20231212,192800,2523575770,3430,3430,3430,3430,0
|
|
20231212,192700,2523575770,3430,3430,3430,3430,0
|
|
20231212,192600,2523575770,3430,3430,3430,3430,0
|
|
20231212,192500,2523575770,3430,3430,3430,3430,0
|
|
20231212,192400,2523575770,3430,3430,3430,3430,0
|
|
20231212,192300,2523575770,3430,3430,3430,3430,0
|
|
20231212,192200,2523575770,3430,3430,3430,3430,0
|
|
20231212,192100,2523575770,3430,3430,3430,3430,0
|
|
20231212,192000,2523575770,3430,3430,3430,3430,0
|
|
20231212,191900,2523575770,3430,3430,3430,3430,0
|
|
20231212,191800,2523575770,3430,3430,3430,3430,0
|
|
20231212,191700,2523575770,3430,3430,3430,3430,0
|
|
20231212,191600,2523575770,3430,3430,3430,3430,0
|
|
20231212,191500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,191400,2523575770,3430,3430,3430,3430,0
|
|
20231212,191300,2523575770,3430,3430,3430,3430,0
|
|
20231212,191200,2523575770,3430,3430,3430,3430,0
|
|
20231212,191100,2523575770,3430,3430,3430,3430,0
|
|
20231212,191000,2523575770,3430,3430,3430,3430,0
|
|
20231212,190900,2523575770,3430,3430,3430,3430,0
|
|
20231212,190800,2523575770,3430,3430,3430,3430,0
|
|
20231212,190700,2523575770,3430,3430,3430,3430,0
|
|
20231212,190600,2523575770,3430,3430,3430,3430,0
|
|
20231212,190500,2523575770,3430,3430,3430,3430,0
|
|
20231212,190400,2523575770,3430,3430,3430,3430,0
|
|
20231212,190300,2523575770,3430,3430,3430,3430,0
|
|
20231212,190200,2523575770,3430,3430,3430,3430,0
|
|
20231212,190100,2523575770,3430,3430,3430,3430,0
|
|
20231212,190000,2523575770,3430,3430,3430,3430,0
|
|
20231212,185900,2523575770,3430,3430,3430,3430,0
|
|
20231212,185800,2523575770,3430,3430,3430,3430,0
|
|
20231212,185700,2523575770,3430,3430,3430,3430,0
|
|
20231212,185600,2523575770,3430,3430,3430,3430,0
|
|
20231212,185500,2523575770,3430,3430,3430,3430,0
|
|
20231212,185400,2523575770,3430,3430,3430,3430,0
|
|
20231212,185300,2523575770,3430,3430,3430,3430,0
|
|
20231212,185200,2523575770,3430,3430,3430,3430,0
|
|
20231212,185100,2523575770,3430,3430,3430,3430,0
|
|
20231212,185000,2523575770,3430,3430,3430,3430,0
|
|
20231212,184900,2523575770,3430,3430,3430,3430,0
|
|
20231212,184800,2523575770,3430,3430,3430,3430,0
|
|
20231212,184700,2523575770,3430,3430,3430,3430,0
|
|
20231212,184600,2523575770,3430,3430,3430,3430,0
|
|
20231212,184500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,184400,2523575770,3430,3430,3430,3430,0
|
|
20231212,184300,2523575770,3430,3430,3430,3430,0
|
|
20231212,184200,2523575770,3430,3430,3430,3430,0
|
|
20231212,184100,2523575770,3430,3430,3430,3430,0
|
|
20231212,184000,2523575770,3430,3430,3430,3430,0
|
|
20231212,183900,2523575770,3430,3430,3430,3430,0
|
|
20231212,183800,2523575770,3430,3430,3430,3430,0
|
|
20231212,183700,2523575770,3430,3430,3430,3430,0
|
|
20231212,183600,2523575770,3430,3430,3430,3430,0
|
|
20231212,183500,2523575770,3430,3430,3430,3430,0
|
|
20231212,183400,2523575770,3430,3430,3430,3430,0
|
|
20231212,183300,2523575770,3430,3430,3430,3430,0
|
|
20231212,183200,2523575770,3430,3430,3430,3430,0
|
|
20231212,183100,2523575770,3430,3430,3430,3430,0
|
|
20231212,183000,2523575770,3430,3430,3430,3430,0
|
|
20231212,182900,2523575770,3430,3430,3430,3430,0
|
|
20231212,182800,2523575770,3430,3430,3430,3430,0
|
|
20231212,182700,2523575770,3430,3430,3430,3430,0
|
|
20231212,182600,2523575770,3430,3430,3430,3430,0
|
|
20231212,182500,2523575770,3430,3430,3430,3430,0
|
|
20231212,182400,2523575770,3430,3430,3430,3430,0
|
|
20231212,182300,2523575770,3430,3430,3430,3430,0
|
|
20231212,182200,2523575770,3430,3430,3430,3430,0
|
|
20231212,182100,2523575770,3430,3430,3430,3430,0
|
|
20231212,182000,2523575770,3430,3430,3430,3430,0
|
|
20231212,181900,2523575770,3430,3430,3430,3430,0
|
|
20231212,181800,2523575770,3430,3430,3430,3430,0
|
|
20231212,181700,2523575770,3430,3430,3430,3430,0
|
|
20231212,181600,2523575770,3430,3430,3430,3430,0
|
|
20231212,181500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,181400,2523575770,3430,3430,3430,3430,0
|
|
20231212,181300,2523575770,3430,3430,3430,3430,0
|
|
20231212,181200,2523575770,3430,3430,3430,3430,0
|
|
20231212,181100,2523575770,3430,3430,3430,3430,0
|
|
20231212,181000,2523575770,3430,3430,3430,3430,0
|
|
20231212,180900,2523575770,3430,3430,3430,3430,0
|
|
20231212,180800,2523575770,3430,3430,3430,3430,0
|
|
20231212,180700,2523575770,3430,3430,3430,3430,0
|
|
20231212,180600,2523575770,3430,3430,3430,3430,0
|
|
20231212,180500,2523575770,3430,3430,3430,3430,0
|
|
20231212,180400,2523575770,3430,3430,3430,3430,0
|
|
20231212,180300,2523575770,3430,3430,3430,3430,0
|
|
20231212,180200,2523575770,3430,3430,3430,3430,0
|
|
20231212,180100,2523575770,3430,3430,3430,3430,0
|
|
20231212,180000,2523575770,3430,3430,3430,3430,0
|
|
20231212,175900,2523575770,3430,3430,3430,3430,0
|
|
20231212,175800,2523575770,3430,3430,3430,3430,0
|
|
20231212,175700,2523575770,3430,3430,3430,3430,0
|
|
20231212,175600,2523575770,3430,3430,3430,3430,0
|
|
20231212,175500,2523575770,3430,3430,3430,3430,0
|
|
20231212,175400,2523575770,3430,3430,3430,3430,0
|
|
20231212,175300,2523575770,3430,3430,3430,3430,0
|
|
20231212,175200,2523575770,3430,3430,3430,3430,0
|
|
20231212,175100,2523575770,3430,3430,3430,3430,0
|
|
20231212,175000,2523575770,3430,3430,3430,3430,0
|
|
20231212,174900,2523575770,3430,3430,3430,3430,0
|
|
20231212,174800,2523575770,3430,3430,3430,3430,0
|
|
20231212,174700,2523575770,3430,3430,3430,3430,0
|
|
20231212,174600,2523575770,3430,3430,3430,3430,0
|
|
20231212,174500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,174400,2523575770,3430,3430,3430,3430,0
|
|
20231212,174300,2523575770,3430,3430,3430,3430,0
|
|
20231212,174200,2523575770,3430,3430,3430,3430,0
|
|
20231212,174100,2523575770,3430,3430,3430,3430,0
|
|
20231212,174000,2523575770,3430,3430,3430,3430,0
|
|
20231212,173900,2523575770,3430,3430,3430,3430,0
|
|
20231212,173800,2523575770,3430,3430,3430,3430,0
|
|
20231212,173700,2523575770,3430,3430,3430,3430,0
|
|
20231212,173600,2523575770,3430,3430,3430,3430,0
|
|
20231212,173500,2523575770,3430,3430,3430,3430,0
|
|
20231212,173400,2523575770,3430,3430,3430,3430,0
|
|
20231212,173300,2523575770,3430,3430,3430,3430,0
|
|
20231212,173200,2523575770,3430,3430,3430,3430,0
|
|
20231212,173100,2523575770,3430,3430,3430,3430,0
|
|
20231212,173000,2523575770,3430,3430,3430,3430,0
|
|
20231212,172900,2523575770,3430,3430,3430,3430,0
|
|
20231212,172800,2523575770,3430,3430,3430,3430,0
|
|
20231212,172700,2523575770,3430,3430,3430,3430,0
|
|
20231212,172600,2523575770,3430,3430,3430,3430,0
|
|
20231212,172500,2523575770,3430,3430,3430,3430,0
|
|
20231212,172400,2523575770,3430,3430,3430,3430,0
|
|
20231212,172300,2523575770,3430,3430,3430,3430,0
|
|
20231212,172200,2523575770,3430,3430,3430,3430,0
|
|
20231212,172100,2523575770,3430,3430,3430,3430,0
|
|
20231212,172000,2523575770,3430,3430,3430,3430,0
|
|
20231212,171900,2523575770,3430,3430,3430,3430,0
|
|
20231212,171800,2523575770,3430,3430,3430,3430,0
|
|
20231212,171700,2523575770,3430,3430,3430,3430,0
|
|
20231212,171600,2523575770,3430,3430,3430,3430,0
|
|
20231212,171500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,171400,2523575770,3430,3430,3430,3430,0
|
|
20231212,171300,2523575770,3430,3430,3430,3430,0
|
|
20231212,171200,2523575770,3430,3430,3430,3430,0
|
|
20231212,171100,2523575770,3430,3430,3430,3430,0
|
|
20231212,171000,2523575770,3430,3430,3430,3430,0
|
|
20231212,170900,2523575770,3430,3430,3430,3430,0
|
|
20231212,170800,2523575770,3430,3430,3430,3430,0
|
|
20231212,170700,2523575770,3430,3430,3430,3430,0
|
|
20231212,170600,2523575770,3430,3430,3430,3430,0
|
|
20231212,170500,2523575770,3430,3430,3430,3430,0
|
|
20231212,170400,2523575770,3430,3430,3430,3430,0
|
|
20231212,170300,2523575770,3430,3430,3430,3430,0
|
|
20231212,170200,2523575770,3430,3430,3430,3430,0
|
|
20231212,170100,2523575770,3430,3430,3430,3430,0
|
|
20231212,170000,2523575770,3430,3430,3430,3430,0
|
|
20231212,165900,2523575770,3430,3430,3430,3430,0
|
|
20231212,165800,2523575770,3430,3430,3430,3430,0
|
|
20231212,165700,2523575770,3430,3430,3430,3430,0
|
|
20231212,165600,2523575770,3430,3430,3430,3430,0
|
|
20231212,165500,2523575770,3430,3430,3430,3430,0
|
|
20231212,165400,2523575770,3430,3430,3430,3430,0
|
|
20231212,165300,2523575770,3430,3430,3430,3430,0
|
|
20231212,165200,2523575770,3430,3430,3430,3430,0
|
|
20231212,165100,2523575770,3430,3430,3430,3430,0
|
|
20231212,165000,2523575770,3430,3430,3430,3430,0
|
|
20231212,164900,2523575770,3430,3430,3430,3430,0
|
|
20231212,164800,2523575770,3430,3430,3430,3430,0
|
|
20231212,164700,2523575770,3430,3430,3430,3430,0
|
|
20231212,164600,2523575770,3430,3430,3430,3430,0
|
|
20231212,164500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,164400,2523575770,3430,3430,3430,3430,0
|
|
20231212,164300,2523575770,3430,3430,3430,3430,0
|
|
20231212,164200,2523575770,3430,3430,3430,3430,0
|
|
20231212,164100,2523575770,3430,3430,3430,3430,0
|
|
20231212,164000,2523575770,3430,3430,3430,3430,0
|
|
20231212,163900,2523575770,3430,3430,3430,3430,0
|
|
20231212,163800,2523575770,3430,3430,3430,3430,0
|
|
20231212,163700,2523575770,3430,3430,3430,3430,0
|
|
20231212,163600,2523575770,3430,3430,3430,3430,0
|
|
20231212,163500,2523575770,3430,3430,3430,3430,0
|
|
20231212,163400,2523575770,3430,3430,3430,3430,0
|
|
20231212,163300,2523575770,3430,3430,3430,3430,0
|
|
20231212,163200,2523575770,3430,3430,3430,3430,0
|
|
20231212,163100,2523575770,3430,3430,3430,3430,0
|
|
20231212,163000,2523575770,3430,3430,3430,3430,0
|
|
20231212,162900,2523575770,3430,3430,3430,3430,0
|
|
20231212,162800,2523575770,3430,3430,3430,3430,0
|
|
20231212,162700,2523575770,3430,3430,3430,3430,0
|
|
20231212,162600,2523575770,3430,3430,3430,3430,0
|
|
20231212,162500,2523575770,3430,3430,3430,3430,0
|
|
20231212,162400,2523575770,3430,3430,3430,3430,0
|
|
20231212,162300,2523575770,3430,3430,3430,3430,0
|
|
20231212,162200,2523575770,3430,3430,3430,3430,0
|
|
20231212,162100,2523575770,3430,3430,3430,3430,0
|
|
20231212,162000,2523575770,3430,3430,3430,3430,0
|
|
20231212,161900,2523575770,3430,3430,3430,3430,0
|
|
20231212,161800,2523575770,3430,3430,3430,3430,0
|
|
20231212,161700,2523575770,3430,3430,3430,3430,0
|
|
20231212,161600,2523575770,3430,3430,3430,3430,0
|
|
20231212,161500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,161400,2523575770,3430,3430,3430,3430,0
|
|
20231212,161300,2523575770,3430,3430,3430,3430,0
|
|
20231212,161200,2523575770,3430,3430,3430,3430,0
|
|
20231212,161100,2523575770,3430,3430,3430,3430,0
|
|
20231212,161000,2523575770,3430,3430,3430,3430,0
|
|
20231212,160900,2523575770,3430,3430,3430,3430,0
|
|
20231212,160800,2523575770,3430,3430,3430,3430,0
|
|
20231212,160700,2523575770,3430,3430,3430,3430,0
|
|
20231212,160600,2523575770,3430,3430,3430,3430,0
|
|
20231212,160500,2523575770,3430,3430,3430,3430,0
|
|
20231212,160400,2523575770,3430,3430,3430,3430,0
|
|
20231212,160300,2523575770,3430,3430,3430,3430,0
|
|
20231212,160200,2523575770,3430,3430,3430,3430,0
|
|
20231212,160100,2523575770,3430,3430,3430,3430,0
|
|
20231212,160000,2523575770,3430,3430,3430,3430,0
|
|
20231212,155900,2523575770,3430,3430,3430,3430,0
|
|
20231212,155800,2523575770,3430,3430,3430,3430,0
|
|
20231212,155700,2523575770,3430,3430,3430,3430,0
|
|
20231212,155600,2523575770,3430,3430,3430,3430,0
|
|
20231212,155500,2523575770,3430,3430,3430,3430,0
|
|
20231212,155400,2523575770,3430,3430,3430,3430,0
|
|
20231212,155300,2523575770,3430,3430,3430,3430,0
|
|
20231212,155200,2523575770,3430,3430,3430,3430,0
|
|
20231212,155100,2523575770,3430,3430,3430,3430,0
|
|
20231212,155000,2523575770,3430,3430,3430,3430,0
|
|
20231212,154900,2523575770,3430,3430,3430,3430,0
|
|
20231212,154800,2523575770,3430,3430,3430,3430,0
|
|
20231212,154700,2523575770,3430,3430,3430,3430,0
|
|
20231212,154600,2523575770,3430,3430,3430,3430,0
|
|
20231212,154500,2523575770,3430,3430,3430,3430,12775
|
|
20231212,154400,2523575770,3430,3430,3430,3430,0
|
|
20231212,154300,2523575770,3430,3430,3430,3430,0
|
|
20231212,154200,2523575770,3430,3430,3430,3430,0
|
|
20231212,154100,2523575770,3430,3430,3430,3430,0
|
|
20231212,154000,2523575770,3430,3430,3430,3430,0
|
|
20231212,153900,2523575770,3430,3430,3430,3430,0
|
|
20231212,153800,2523575770,3430,3430,3430,3430,0
|
|
20231212,153700,2523575770,3430,3430,3430,3430,0
|
|
20231212,153600,2523575770,3430,3430,3430,3430,0
|
|
20231212,153500,2523575770,3430,3430,3430,3430,0
|
|
20231212,153400,2523575770,3430,3430,3430,3430,0
|
|
20231212,153300,2523575770,3430,3430,3430,3430,0
|
|
20231212,153200,2523575770,3430,3430,3430,3430,0
|
|
20231212,153100,2523575770,3430,3430,3430,3430,0
|
|
20231212,153000,2523575770,3430,3430,3430,3430,12775
|
|
20231212,152900,2479757520,3435,3435,3435,3435,0
|
|
20231212,152800,2479757520,3435,3435,3435,3435,0
|
|
20231212,152700,2479757520,3435,3435,3435,3435,0
|
|
20231212,152600,2479757520,3435,3435,3435,3435,0
|
|
20231212,152500,2479757520,3435,3435,3435,3435,0
|
|
20231212,152400,2479757520,3435,3435,3435,3435,0
|
|
20231212,152300,2479757520,3435,3435,3435,3435,0
|
|
20231212,152200,2479757520,3435,3435,3435,3435,0
|
|
20231212,152100,2479757520,3435,3435,3435,3435,0
|
|
20231212,152000,2479757520,3435,3435,3435,3435,0
|
|
20231212,151900,2479757520,3435,3425,3435,3410,4016
|
|
20231212,151800,2466017610,3435,3430,3435,3425,771
|
|
20231212,151700,2463370165,3435,3425,3435,3425,75
|
|
20231212,151600,2463112680,3425,3425,3430,3425,4989
|
|
20231212,151500,2446025330,3430,3430,3430,3430,1773
|
|
20231212,151400,2439943940,3430,3440,3440,3430,16
|
|
20231212,151300,2439889050,3430,3430,3430,3430,15
|
|
20231212,151200,2439837600,3440,3435,3440,3430,773
|
|
20231212,151100,2437185975,3430,3435,3440,3430,1161
|
|
20231212,151000,2433198875,3440,3435,3440,3435,451
|
|
20231212,150900,2431649685,3435,3435,3435,3435,560
|
|
20231212,150800,2429726085,3440,3440,3440,3440,292
|
|
20231212,150700,2428721605,3435,3440,3440,3435,305
|
|
20231212,150600,2427672485,3435,3440,3440,3435,3695
|
|
20231212,150500,2414962230,3440,3445,3445,3440,1962
|
|
20231212,150400,2408208215,3445,3445,3445,3445,3579
|
|
20231212,150300,2395878560,3445,3445,3450,3445,2280
|
|
20231212,150200,2388013960,3445,3445,3445,3445,14
|
|
20231212,150100,2387965730,3450,3445,3450,3445,1506
|
|
20231212,150000,2382777435,3445,3445,3445,3445,15
|
|
20231212,145900,2382725760,3445,3445,3450,3445,20
|
|
20231212,145800,2382656855,3445,3445,3445,3445,100
|
|
20231212,145700,2382312355,3445,3445,3445,3445,326
|
|
20231212,145600,2381189285,3450,3450,3450,3445,16
|
|
20231212,145500,2381134155,3445,3445,3450,3445,2507
|
|
20231212,145400,2372497250,3445,3445,3445,3445,127
|
|
20231212,145300,2372059735,3450,3440,3450,3440,884
|
|
20231212,145200,2369014420,3440,3445,3445,3440,154
|
|
20231212,145100,2368484390,3440,3445,3445,3440,86
|
|
20231212,145000,2368188200,3440,3445,3445,3440,47
|
|
20231212,144900,2368026420,3445,3445,3445,3445,527
|
|
20231212,144800,2366210905,3445,3445,3445,3445,18
|
|
20231212,144700,2366148895,3445,3450,3450,3445,1363
|
|
20231212,144600,2361448630,3445,3445,3445,3445,10
|
|
20231212,144500,2361414180,3450,3440,3450,3440,2865
|
|
20231212,144400,2351545070,3440,3440,3440,3440,53
|
|
20231212,144300,2351362750,3440,3440,3440,3440,174
|
|
20231212,144200,2350764190,3440,3440,3440,3440,15
|
|
20231212,144100,2350712590,3440,3440,3445,3440,26
|
|
20231212,144000,2350623145,3445,3445,3445,3445,51
|
|
20231212,143900,2350447450,3440,3440,3440,3440,14
|
|
20231212,143800,2350399290,3440,3440,3440,3440,17
|
|
20231212,143700,2350340810,3435,3435,3435,3435,14
|
|
20231212,143600,2350292720,3435,3435,3435,3435,15
|
|
20231212,143500,2350241195,3435,3435,3435,3435,93
|
|
20231212,143400,2349921740,3435,3435,3435,3435,15
|
|
20231212,143300,2349870215,3435,3435,3435,3435,14
|
|
20231212,143200,2349822125,3435,3440,3440,3435,17
|
|
20231212,143100,2349763725,3435,3440,3440,3435,3283
|
|
20231212,143000,2338470380,3440,3445,3445,3440,35
|
|
20231212,142900,2338349875,3445,3445,3445,3445,41
|
|
20231212,142800,2338208630,3445,3440,3445,3440,79
|
|
20231212,142700,2337936550,3440,3445,3445,3440,132
|
|
20231212,142600,2337481880,3440,3440,3440,3440,26
|
|
20231212,142500,2337392440,3440,3450,3450,3440,262
|
|
20231212,142400,2336489870,3450,3450,3450,3445,36
|
|
20231212,142300,2336365740,3450,3450,3450,3450,41
|
|
20231212,142200,2336224290,3450,3455,3455,3450,44
|
|
20231212,142100,2336072290,3455,3445,3455,3445,167
|
|
20231212,142000,2335495465,3445,3445,3445,3445,14
|
|
20231212,141900,2335447235,3445,3455,3455,3445,36
|
|
20231212,141800,2335323000,3455,3445,3455,3445,3548
|
|
20231212,141700,2323064710,3435,3435,3435,3435,0
|
|
20231212,141600,2323064710,3435,3445,3455,3435,71
|
|
20231212,141500,2322820435,3455,3435,3455,3435,10150
|
|
20231212,141400,2287814735,3440,3440,3440,3430,189
|
|
20231212,141300,2287166045,3440,3440,3440,3440,41
|
|
20231212,141200,2287025005,3440,3440,3440,3440,42
|
|
20231212,141100,2286880525,3440,3440,3440,3440,71
|
|
20231212,141000,2286636285,3440,3435,3440,3435,22
|
|
20231212,140900,2286560610,3430,3435,3435,3430,22
|
|
20231212,140800,2286485045,3435,3440,3440,3435,139
|
|
20231212,140700,2286007260,3440,3440,3440,3440,0
|
|
20231212,140600,2286007260,3440,3445,3445,3440,72
|
|
20231212,140500,2285759375,3445,3445,3445,3445,42
|
|
20231212,140400,2285614685,3445,3445,3445,3445,41
|
|
20231212,140300,2285473440,3445,3440,3445,3440,43
|
|
20231212,140200,2285325415,3440,3440,3440,3440,44
|
|
20231212,140100,2285174055,3440,3440,3440,3440,40
|
|
20231212,140000,2285036455,3440,3435,3440,3430,638
|
|
20231212,135900,2282843255,3430,3435,3435,3430,11
|
|
20231212,135800,2282805520,3430,3430,3430,3430,2
|
|
20231212,135700,2282798660,3435,3435,3435,3435,547
|
|
20231212,135600,2280919715,3440,3440,3440,3440,50
|
|
20231212,135500,2280747715,3435,3435,3435,3435,8
|
|
20231212,135400,2280720235,3435,3435,3435,3435,0
|
|
20231212,135300,2280720235,3435,3435,3435,3435,0
|
|
20231212,135200,2280720235,3435,3435,3435,3435,1188
|
|
20231212,135100,2276639455,3445,3445,3445,3445,33
|
|
20231212,135000,2276525770,3445,3445,3445,3445,483
|
|
20231212,134900,2274861835,3440,3440,3440,3440,10
|
|
20231212,134800,2274827435,3435,3435,3435,3435,2020
|
|
20231212,134700,2267888735,3445,3440,3445,3435,548
|
|
20231212,134600,2266003155,3440,3440,3440,3440,86
|
|
20231212,134500,2265707315,3445,3440,3445,3440,305
|
|
20231212,134400,2264658100,3440,3445,3445,3440,589
|
|
20231212,134300,2262629440,3445,3445,3445,3445,0
|
|
20231212,134200,2262629440,3445,3445,3445,3445,1
|
|
20231212,134100,2262625995,3435,3435,3440,3435,1520
|
|
20231212,134000,2257397540,3435,3430,3435,3425,3083
|
|
20231212,133900,2246816325,3430,3430,3430,3430,1
|
|
20231212,133800,2246812895,3440,3440,3440,3440,4
|
|
20231212,133700,2246799135,3445,3445,3445,3445,0
|
|
20231212,133600,2246799135,3445,3435,3445,3435,32
|
|
20231212,133500,2246689125,3430,3435,3435,3430,1243
|
|
20231212,133400,2242421495,3430,3430,3430,3430,0
|
|
20231212,133300,2242421495,3430,3445,3445,3430,3532
|
|
20231212,133200,2230281445,3440,3440,3440,3440,127
|
|
20231212,133100,2229844565,3450,3450,3450,3450,1
|
|
20231212,133000,2229841115,3450,3450,3450,3450,1
|
|
20231212,132900,2229837665,3450,3450,3450,3450,1
|
|
20231212,132800,2229834215,3445,3445,3445,3445,0
|
|
20231212,132700,2229834215,3445,3445,3445,3445,8
|
|
20231212,132600,2229806655,3445,3445,3450,3445,3
|
|
20231212,132500,2229796315,3445,3445,3445,3445,0
|
|
20231212,132400,2229796315,3445,3445,3445,3445,4
|
|
20231212,132300,2229782535,3445,3445,3445,3445,1
|
|
20231212,132200,2229779090,3445,3445,3445,3445,201
|
|
20231212,132100,2229086645,3440,3440,3440,3440,0
|
|
20231212,132000,2229086645,3440,3450,3450,3440,1500
|
|
20231212,131900,2223923975,3450,3450,3450,3450,1483
|
|
20231212,131800,2218807625,3450,3450,3450,3450,306
|
|
20231212,131700,2217751925,3450,3445,3450,3440,1026
|
|
20231212,131600,2214222260,3440,3450,3450,3440,1299
|
|
20231212,131500,2209744275,3455,3455,3455,3450,582
|
|
20231212,131400,2207733470,3455,3455,3455,3455,119
|
|
20231212,131300,2207322325,3455,3455,3460,3455,289
|
|
20231212,131200,2206322945,3455,3460,3460,3455,575
|
|
20231212,131100,2204335615,3460,3455,3460,3455,451
|
|
20231212,131000,2202776910,3455,3455,3455,3455,201
|
|
20231212,130900,2202082455,3460,3460,3460,3460,2338
|
|
20231212,130800,2193992975,3460,3460,3470,3460,3100
|
|
20231212,130700,2183266475,3470,3470,3475,3470,3227
|
|
20231212,130600,2172067985,3475,3470,3475,3470,1622
|
|
20231212,130500,2166432130,3470,3470,3475,3470,657
|
|
20231212,130400,2164151930,3470,3465,3470,3460,5647
|
|
20231212,130300,2144574985,3475,3470,3475,3465,1861
|
|
20231212,130200,2138110950,3470,3460,3470,3460,864
|
|
20231212,130100,2135118480,3455,3455,3455,3455,245
|
|
20231212,130000,2134272005,3450,3455,3455,3450,358
|
|
20231212,125900,2133035125,3455,3455,3455,3455,127
|
|
20231212,125800,2132596340,3455,3450,3455,3450,62
|
|
20231212,125700,2132382335,3450,3430,3450,3430,1575
|
|
20231212,125600,2126960970,3435,3420,3435,3420,359
|
|
20231212,125500,2125727830,3420,3420,3420,3420,44
|
|
20231212,125400,2125577350,3420,3420,3420,3420,391
|
|
20231212,125300,2124240130,3420,3420,3420,3420,2452
|
|
20231212,125200,2115854290,3420,3430,3430,3420,259
|
|
20231212,125100,2114967080,3425,3425,3425,3425,1
|
|
20231212,125000,2114963655,3435,3435,3435,3425,903
|
|
20231212,124900,2111870850,3440,3430,3440,3425,1014
|
|
20231212,124800,2108395035,3430,3435,3440,3430,940
|
|
20231212,124700,2105162965,3435,3435,3435,3410,3675
|
|
20231212,124600,2092583665,3435,3460,3460,3375,50263
|
|
20231212,124500,1920582340,3470,3465,3470,3465,766
|
|
20231212,124400,1917925310,3460,3460,3460,3460,513
|
|
20231212,124300,1916150330,3460,3460,3460,3460,28
|
|
20231212,124200,1916053450,3465,3465,3465,3465,66
|
|
20231212,124100,1915824760,3465,3470,3470,3465,196
|
|
20231212,124000,1915145570,3460,3470,3470,3460,23
|
|
20231212,123900,1915065900,3470,3465,3470,3465,95
|
|
20231212,123800,1914736450,3470,3470,3470,3470,5
|
|
20231212,123700,1914719100,3465,3465,3465,3465,131
|
|
20231212,123600,1914265185,3465,3470,3470,3465,6
|
|
20231212,123500,1914244380,3465,3465,3465,3465,490
|
|
20231212,123400,1912546530,3460,3465,3465,3460,1791
|
|
20231212,123300,1906340840,3470,3470,3470,3470,62
|
|
20231212,123200,1906125700,3470,3465,3470,3465,314
|
|
20231212,123100,1905037375,3470,3470,3470,3470,1392
|
|
20231212,123000,1900207135,3470,3465,3470,3465,3307
|
|
20231212,122900,1888738330,3465,3465,3465,3465,85
|
|
20231212,122800,1888443805,3465,3465,3465,3465,2105
|
|
20231212,122700,1881149980,3465,3460,3465,3460,119
|
|
20231212,122600,1880737740,3460,3460,3460,3460,213
|
|
20231212,122500,1880000760,3460,3460,3460,3460,2505
|
|
20231212,122400,1871333460,3455,3455,3455,3455,3000
|
|
20231212,122300,1860968460,3455,3455,3455,3455,0
|
|
20231212,122200,1860968460,3455,3455,3455,3455,28
|
|
20231212,122100,1860871720,3455,3450,3455,3450,185
|
|
20231212,122000,1860232555,3455,3455,3455,3450,324
|
|
20231212,121900,1859114665,3450,3450,3450,3450,64
|
|
20231212,121800,1858893865,3450,3450,3450,3450,0
|
|
20231212,121700,1858893865,3450,3450,3450,3450,0
|
|
20231212,121600,1858893865,3450,3450,3450,3450,0
|
|
20231212,121500,1858893865,3450,3450,3450,3450,58
|
|
20231212,121400,1858693765,3455,3460,3460,3455,593
|
|
20231212,121300,1856644945,3455,3460,3460,3455,10
|
|
20231212,121200,1856610350,3460,3460,3460,3460,400
|
|
20231212,121100,1855226350,3460,3465,3465,3455,280
|
|
20231212,121000,1854258815,3465,3465,3465,3465,71
|
|
20231212,120900,1854012800,3465,3460,3470,3460,3900
|
|
20231212,120800,1840493490,3460,3455,3460,3455,592
|
|
20231212,120700,1838448105,3450,3445,3450,3445,1588
|
|
20231212,120600,1832969520,3445,3445,3445,3445,0
|
|
20231212,120500,1832969520,3445,3440,3445,3440,1836
|
|
20231212,120400,1826644600,3440,3440,3440,3440,450
|
|
20231212,120300,1825096600,3440,3440,3440,3440,0
|
|
20231212,120200,1825096600,3440,3430,3440,3430,444
|
|
20231212,120100,1823570240,3435,3435,3435,3435,5
|
|
20231212,120000,1823553065,3435,3440,3440,3430,46
|
|
20231212,115900,1823395215,3440,3435,3440,3435,1036
|
|
20231212,115800,1819836510,3435,3435,3435,3435,100
|
|
20231212,115700,1819493010,3435,3435,3435,3435,0
|
|
20231212,115600,1819493010,3435,3425,3435,3425,107
|
|
20231212,115500,1819125605,3420,3425,3425,3420,2349
|
|
20231212,115400,1811090460,3425,3430,3430,3425,1271
|
|
20231212,115300,1806733885,3435,3435,3435,3435,0
|
|
20231212,115200,1806733885,3435,3435,3435,3435,0
|
|
20231212,115100,1806733885,3435,3435,3435,3435,873
|
|
20231212,115000,1803735130,3435,3435,3435,3435,700
|
|
20231212,114900,1801330630,3435,3435,3435,3435,274
|
|
20231212,114800,1800389440,3435,3435,3435,3435,4
|
|
20231212,114700,1800375700,3440,3440,3440,3440,695
|
|
20231212,114600,1797984900,3445,3445,3445,3445,1204
|
|
20231212,114500,1793837120,3450,3450,3450,3450,304
|
|
20231212,114400,1792788320,3450,3450,3450,3450,1880
|
|
20231212,114300,1786302320,3450,3450,3450,3445,57
|
|
20231212,114200,1786105720,3445,3445,3445,3445,0
|
|
20231212,114100,1786105720,3445,3440,3445,3435,1572
|
|
20231212,114000,1780692450,3435,3435,3435,3435,1465
|
|
20231212,113900,1775660175,3435,3430,3435,3430,697
|
|
20231212,113800,1773266055,3425,3425,3425,3425,0
|
|
20231212,113700,1773266055,3425,3425,3425,3425,0
|
|
20231212,113600,1773266055,3425,3425,3425,3425,0
|
|
20231212,113500,1773266055,3425,3425,3425,3425,0
|
|
20231212,113400,1773266055,3425,3430,3430,3425,3000
|
|
20231212,113300,1762989020,3435,3435,3435,3435,45
|
|
20231212,113200,1762834445,3430,3430,3430,3430,235
|
|
20231212,113100,1762028395,3430,3430,3430,3430,420
|
|
20231212,113000,1760587795,3430,3430,3430,3430,1
|
|
20231212,112900,1760584365,3435,3435,3435,3435,1128
|
|
20231212,112800,1756709685,3440,3440,3440,3440,0
|
|
20231212,112700,1756709685,3440,3440,3440,3440,300
|
|
20231212,112600,1755677685,3440,3450,3450,3440,5024
|
|
20231212,112500,1738350315,3450,3450,3450,3450,177
|
|
20231212,112400,1737739665,3455,3455,3455,3455,4357
|
|
20231212,112300,1722686230,3455,3450,3455,3450,1349
|
|
20231212,112200,1718032175,3450,3450,3450,3450,1
|
|
20231212,112100,1718028725,3450,3445,3450,3445,1698
|
|
20231212,112000,1712176615,3440,3440,3440,3440,260
|
|
20231212,111900,1711282215,3440,3440,3440,3440,100
|
|
20231212,111800,1710938215,3440,3445,3445,3440,199
|
|
20231212,111700,1710252665,3445,3445,3445,3445,2
|
|
20231212,111600,1710245775,3450,3450,3450,3450,2493
|
|
20231212,111500,1701644925,3450,3455,3455,3450,1095
|
|
20231212,111400,1697861705,3455,3450,3455,3450,12
|
|
20231212,111300,1697820295,3450,3420,3450,3420,16494
|
|
20231212,111200,1640964460,3425,3425,3425,3425,0
|
|
20231212,111100,1640964460,3425,3425,3425,3425,59
|
|
20231212,111000,1640762385,3425,3425,3425,3425,14
|
|
20231212,110900,1640714435,3425,3425,3425,3420,1098
|
|
20231212,110800,1636954510,3425,3425,3425,3425,1
|
|
20231212,110700,1636951085,3425,3425,3425,3425,47
|
|
20231212,110600,1636790110,3425,3425,3425,3425,33
|
|
20231212,110500,1636677085,3425,3420,3425,3420,2
|
|
20231212,110400,1636670240,3425,3425,3425,3425,0
|
|
20231212,110300,1636670240,3425,3425,3425,3425,0
|
|
20231212,110200,1636670240,3425,3425,3425,3425,0
|
|
20231212,110100,1636670240,3425,3420,3425,3420,83
|
|
20231212,110000,1636386280,3415,3415,3415,3415,29
|
|
20231212,105900,1636287245,3420,3420,3420,3420,0
|
|
20231212,105800,1636287245,3420,3420,3420,3420,35
|
|
20231212,105700,1636167545,3420,3420,3420,3420,4
|
|
20231212,105600,1636153865,3420,3420,3420,3420,661
|
|
20231212,105500,1633893245,3420,3420,3420,3420,505
|
|
20231212,105400,1632166145,3410,3410,3410,3410,0
|
|
20231212,105300,1632166145,3410,3420,3420,3410,768
|
|
20231212,105200,1629544645,3415,3415,3420,3415,6299
|
|
20231212,105100,1608031580,3415,3420,3420,3415,1707
|
|
20231212,105000,1602198640,3415,3420,3420,3415,399
|
|
20231212,104900,1600835805,3415,3425,3425,3415,9798
|
|
20231212,104800,1567304025,3430,3430,3430,3430,270
|
|
20231212,104700,1566377925,3430,3430,3430,3430,10
|
|
20231212,104600,1566343625,3430,3435,3435,3430,4116
|
|
20231212,104500,1552217500,3435,3435,3435,3435,442
|
|
20231212,104400,1550699230,3435,3435,3435,3435,0
|
|
20231212,104300,1550699230,3435,3430,3435,3430,371
|
|
20231212,104200,1549426275,3430,3430,3430,3430,10
|
|
20231212,104100,1549391975,3430,3430,3435,3430,623
|
|
20231212,104000,1547255080,3430,3435,3435,3430,133
|
|
20231212,103900,1546798725,3435,3435,3435,3435,276
|
|
20231212,103800,1545850665,3435,3430,3435,3430,1489
|
|
20231212,103700,1540737330,3430,3430,3430,3425,81
|
|
20231212,103600,1540459515,3430,3440,3445,3425,3850
|
|
20231212,103500,1527252060,3445,3430,3445,3425,1094
|
|
20231212,103400,1523498355,3430,3440,3450,3430,4743
|
|
20231212,103300,1507223760,3435,3435,3440,3430,4334
|
|
20231212,103200,1492348690,3435,3435,3440,3435,112
|
|
20231212,103100,1491963965,3435,3440,3440,3435,110
|
|
20231212,103000,1491586065,3450,3440,3450,3440,2
|
|
20231212,102900,1491579175,3450,3440,3450,3435,2386
|
|
20231212,102800,1483374990,3445,3455,3455,3440,5070
|
|
20231212,102700,1465924960,3455,3460,3460,3450,1229
|
|
20231212,102600,1461679040,3455,3475,3475,3445,3166
|
|
20231212,102500,1450749975,3475,3465,3475,3465,4072
|
|
20231212,102400,1436618570,3465,3465,3465,3465,169
|
|
20231212,102300,1436032985,3465,3470,3470,3455,378
|
|
20231212,102200,1434721940,3470,3470,3470,3455,1135
|
|
20231212,102100,1430798480,3470,3465,3470,3455,484
|
|
20231212,102000,1429122120,3460,3460,3460,3455,146
|
|
20231212,101900,1428617145,3460,3455,3460,3455,141
|
|
20231212,101800,1428129490,3460,3450,3460,3445,645
|
|
20231212,101700,1425906530,3450,3450,3460,3440,4077
|
|
20231212,101600,1411852860,3450,3450,3450,3440,2061
|
|
20231212,101500,1404742510,3440,3450,3460,3440,433
|
|
20231212,101400,1403249080,3450,3450,3450,3440,1899
|
|
20231212,101300,1396710735,3450,3450,3455,3440,2307
|
|
20231212,101200,1388752460,3445,3465,3470,3440,17280
|
|
20231212,101100,1329111095,3470,3465,3470,3460,1154
|
|
20231212,101000,1325115280,3465,3460,3470,3455,4035
|
|
20231212,100900,1311142020,3455,3470,3470,3455,12125
|
|
20231212,100800,1269171655,3480,3480,3480,3470,7758
|
|
20231212,100700,1242206645,3490,3485,3490,3480,2277
|
|
20231212,100600,1234264330,3490,3490,3490,3480,867
|
|
20231212,100500,1231245850,3490,3490,3495,3490,2721
|
|
20231212,100400,1221749460,3490,3480,3495,3480,4236
|
|
20231212,100300,1206955450,3490,3475,3495,3470,2266
|
|
20231212,100200,1199077305,3475,3485,3485,3475,1580
|
|
20231212,100100,1193580205,3485,3500,3500,3485,4046
|
|
20231212,100000,1179447795,3500,3485,3500,3480,12591
|
|
20231212,095900,1135479395,3485,3485,3490,3480,485
|
|
20231212,095800,1133789270,3485,3480,3485,3480,3115
|
|
20231212,095700,1122940775,3485,3480,3485,3480,1806
|
|
20231212,095600,1116654780,3485,3485,3485,3470,4909
|
|
20231212,095500,1099557735,3485,3475,3485,3470,3999
|
|
20231212,095400,1085643185,3475,3490,3490,3475,6880
|
|
20231212,095300,1061686255,3490,3500,3505,3490,14058
|
|
20231212,095200,1012514485,3500,3480,3500,3480,35173
|
|
20231212,095100,889665370,3480,3470,3480,3470,5000
|
|
20231212,095000,872275625,3470,3465,3470,3465,1663
|
|
20231212,094900,866505710,3465,3470,3475,3465,9623
|
|
20231212,094800,833158090,3470,3475,3480,3465,7044
|
|
20231212,094700,808684860,3470,3465,3470,3460,7773
|
|
20231212,094600,781749065,3460,3450,3465,3450,15705
|
|
20231212,094500,727488815,3450,3445,3450,3445,1029
|
|
20231212,094400,723943405,3445,3445,3450,3440,2893
|
|
20231212,094300,713971750,3445,3445,3445,3445,88
|
|
20231212,094200,713668590,3440,3435,3450,3430,5463
|
|
20231212,094100,694909375,3430,3445,3445,3430,1807
|
|
20231212,094000,688694290,3450,3445,3450,3445,4182
|
|
20231212,093900,674266645,3445,3430,3450,3425,8725
|
|
20231212,093800,644304610,3425,3460,3460,3425,21821
|
|
20231212,093700,569307885,3455,3445,3475,3445,30159
|
|
20231212,093600,464949335,3440,3435,3450,3430,17101
|
|
20231212,093500,406150900,3430,3430,3435,3430,3717
|
|
20231212,093400,393399985,3430,3435,3445,3430,3549
|
|
20231212,093300,381200725,3445,3415,3445,3415,10783
|
|
20231212,093200,344195525,3410,3400,3410,3400,1132
|
|
20231212,093100,340338055,3400,3405,3405,3400,125
|
|
20231212,093000,339913030,3400,3400,3400,3400,5649
|
|
20231212,092900,320706430,3410,3410,3410,3405,187
|
|
20231212,092800,320069665,3410,3405,3410,3400,4537
|
|
20231212,092700,304632650,3400,3400,3425,3400,9120
|
|
20231212,092600,273540525,3410,3410,3410,3400,3282
|
|
20231212,092500,262352380,3410,3375,3410,3375,3854
|
|
20231212,092400,249250390,3375,3380,3385,3375,988
|
|
20231212,092300,245911005,3380,3370,3390,3370,2451
|
|
20231212,092200,237626605,3380,3380,3385,3370,5676
|
|
20231212,092100,218453035,3385,3410,3410,3385,15882
|
|
20231212,092000,164666125,3410,3400,3410,3400,2145
|
|
20231212,091900,157363020,3400,3400,3405,3395,3323
|
|
20231212,091800,146061700,3400,3365,3400,3365,7469
|
|
20231212,091700,120692095,3365,3365,3375,3360,1906
|
|
20231212,091600,114269400,3365,3365,3365,3365,44
|
|
20231212,091500,114121340,3365,3370,3370,3365,34
|
|
20231212,091400,114006870,3370,3370,3370,3365,335
|
|
20231212,091300,112878025,3370,3355,3370,3350,3172
|
|
20231212,091200,102233485,3350,3345,3350,3345,9561
|
|
20231212,091100,70208720,3345,3345,3345,3345,247
|
|
20231212,091000,69382505,3345,3340,3345,3330,350
|
|
20231212,090900,68216280,3340,3330,3340,3330,324
|
|
20231212,090800,67136860,3340,3345,3350,3335,9208
|
|
20231212,090700,36321935,3340,3335,3340,3335,4279
|
|
20231212,090600,22036970,3335,3335,3335,3335,0
|
|
20231212,090500,22036970,3335,3335,3335,3335,1
|
|
20231212,090400,22033635,3340,3340,3340,3340,3375
|
|
20231212,090300,10761135,3340,3330,3340,3330,1850
|
|
20231212,090200,4585430,3325,3335,3335,3325,769
|
|
20231212,090100,2027565,3335,3335,3335,3335,200
|
|
20231212,090000,1360565,3335,3325,3335,3325,408
|