677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,201300,1863765755,3500,3500,3500,3500,0
|
|
20231213,201200,1863765755,3500,3500,3500,3500,0
|
|
20231213,201100,1863765755,3500,3500,3500,3500,0
|
|
20231213,201000,1863765755,3500,3500,3500,3500,0
|
|
20231213,200900,1863765755,3500,3500,3500,3500,0
|
|
20231213,200800,1863765755,3500,3500,3500,3500,0
|
|
20231213,200700,1863765755,3500,3500,3500,3500,0
|
|
20231213,200600,1863765755,3500,3500,3500,3500,0
|
|
20231213,200500,1863765755,3500,3500,3500,3500,0
|
|
20231213,200400,1863765755,3500,3500,3500,3500,0
|
|
20231213,200300,1863765755,3500,3500,3500,3500,0
|
|
20231213,200200,1863765755,3500,3500,3500,3500,0
|
|
20231213,200100,1863765755,3500,3500,3500,3500,0
|
|
20231213,200000,1863765755,3500,3500,3500,3500,0
|
|
20231213,195900,1863765755,3500,3500,3500,3500,0
|
|
20231213,195800,1863765755,3500,3500,3500,3500,0
|
|
20231213,195700,1863765755,3500,3500,3500,3500,0
|
|
20231213,195600,1863765755,3500,3500,3500,3500,0
|
|
20231213,195500,1863765755,3500,3500,3500,3500,0
|
|
20231213,195400,1863765755,3500,3500,3500,3500,0
|
|
20231213,195300,1863765755,3500,3500,3500,3500,0
|
|
20231213,195200,1863765755,3500,3500,3500,3500,0
|
|
20231213,195100,1863765755,3500,3500,3500,3500,0
|
|
20231213,195000,1863765755,3500,3500,3500,3500,0
|
|
20231213,194900,1863765755,3500,3500,3500,3500,0
|
|
20231213,194800,1863765755,3500,3500,3500,3500,0
|
|
20231213,194700,1863765755,3500,3500,3500,3500,0
|
|
20231213,194600,1863765755,3500,3500,3500,3500,0
|
|
20231213,194500,1863765755,3500,3500,3500,3500,0
|
|
20231213,194400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,194300,1863765755,3500,3500,3500,3500,0
|
|
20231213,194200,1863765755,3500,3500,3500,3500,0
|
|
20231213,194100,1863765755,3500,3500,3500,3500,0
|
|
20231213,194000,1863765755,3500,3500,3500,3500,0
|
|
20231213,193900,1863765755,3500,3500,3500,3500,0
|
|
20231213,193800,1863765755,3500,3500,3500,3500,0
|
|
20231213,193700,1863765755,3500,3500,3500,3500,0
|
|
20231213,193600,1863765755,3500,3500,3500,3500,0
|
|
20231213,193500,1863765755,3500,3500,3500,3500,0
|
|
20231213,193400,1863765755,3500,3500,3500,3500,0
|
|
20231213,193300,1863765755,3500,3500,3500,3500,0
|
|
20231213,193200,1863765755,3500,3500,3500,3500,0
|
|
20231213,193100,1863765755,3500,3500,3500,3500,0
|
|
20231213,193000,1863765755,3500,3500,3500,3500,0
|
|
20231213,192900,1863765755,3500,3500,3500,3500,0
|
|
20231213,192800,1863765755,3500,3500,3500,3500,0
|
|
20231213,192700,1863765755,3500,3500,3500,3500,0
|
|
20231213,192600,1863765755,3500,3500,3500,3500,0
|
|
20231213,192500,1863765755,3500,3500,3500,3500,0
|
|
20231213,192400,1863765755,3500,3500,3500,3500,0
|
|
20231213,192300,1863765755,3500,3500,3500,3500,0
|
|
20231213,192200,1863765755,3500,3500,3500,3500,0
|
|
20231213,192100,1863765755,3500,3500,3500,3500,0
|
|
20231213,192000,1863765755,3500,3500,3500,3500,0
|
|
20231213,191900,1863765755,3500,3500,3500,3500,0
|
|
20231213,191800,1863765755,3500,3500,3500,3500,0
|
|
20231213,191700,1863765755,3500,3500,3500,3500,0
|
|
20231213,191600,1863765755,3500,3500,3500,3500,0
|
|
20231213,191500,1863765755,3500,3500,3500,3500,0
|
|
20231213,191400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,191300,1863765755,3500,3500,3500,3500,0
|
|
20231213,191200,1863765755,3500,3500,3500,3500,0
|
|
20231213,191100,1863765755,3500,3500,3500,3500,0
|
|
20231213,191000,1863765755,3500,3500,3500,3500,0
|
|
20231213,190900,1863765755,3500,3500,3500,3500,0
|
|
20231213,190800,1863765755,3500,3500,3500,3500,0
|
|
20231213,190700,1863765755,3500,3500,3500,3500,0
|
|
20231213,190600,1863765755,3500,3500,3500,3500,0
|
|
20231213,190500,1863765755,3500,3500,3500,3500,0
|
|
20231213,190400,1863765755,3500,3500,3500,3500,0
|
|
20231213,190300,1863765755,3500,3500,3500,3500,0
|
|
20231213,190200,1863765755,3500,3500,3500,3500,0
|
|
20231213,190100,1863765755,3500,3500,3500,3500,0
|
|
20231213,190000,1863765755,3500,3500,3500,3500,0
|
|
20231213,185900,1863765755,3500,3500,3500,3500,0
|
|
20231213,185800,1863765755,3500,3500,3500,3500,0
|
|
20231213,185700,1863765755,3500,3500,3500,3500,0
|
|
20231213,185600,1863765755,3500,3500,3500,3500,0
|
|
20231213,185500,1863765755,3500,3500,3500,3500,0
|
|
20231213,185400,1863765755,3500,3500,3500,3500,0
|
|
20231213,185300,1863765755,3500,3500,3500,3500,0
|
|
20231213,185200,1863765755,3500,3500,3500,3500,0
|
|
20231213,185100,1863765755,3500,3500,3500,3500,0
|
|
20231213,185000,1863765755,3500,3500,3500,3500,0
|
|
20231213,184900,1863765755,3500,3500,3500,3500,0
|
|
20231213,184800,1863765755,3500,3500,3500,3500,0
|
|
20231213,184700,1863765755,3500,3500,3500,3500,0
|
|
20231213,184600,1863765755,3500,3500,3500,3500,0
|
|
20231213,184500,1863765755,3500,3500,3500,3500,0
|
|
20231213,184400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,184300,1863765755,3500,3500,3500,3500,0
|
|
20231213,184200,1863765755,3500,3500,3500,3500,0
|
|
20231213,184100,1863765755,3500,3500,3500,3500,0
|
|
20231213,184000,1863765755,3500,3500,3500,3500,0
|
|
20231213,183900,1863765755,3500,3500,3500,3500,0
|
|
20231213,183800,1863765755,3500,3500,3500,3500,0
|
|
20231213,183700,1863765755,3500,3500,3500,3500,0
|
|
20231213,183600,1863765755,3500,3500,3500,3500,0
|
|
20231213,183500,1863765755,3500,3500,3500,3500,0
|
|
20231213,183400,1863765755,3500,3500,3500,3500,0
|
|
20231213,183300,1863765755,3500,3500,3500,3500,0
|
|
20231213,183200,1863765755,3500,3500,3500,3500,0
|
|
20231213,183100,1863765755,3500,3500,3500,3500,0
|
|
20231213,183000,1863765755,3500,3500,3500,3500,0
|
|
20231213,182900,1863765755,3500,3500,3500,3500,0
|
|
20231213,182800,1863765755,3500,3500,3500,3500,0
|
|
20231213,182700,1863765755,3500,3500,3500,3500,0
|
|
20231213,182600,1863765755,3500,3500,3500,3500,0
|
|
20231213,182500,1863765755,3500,3500,3500,3500,0
|
|
20231213,182400,1863765755,3500,3500,3500,3500,0
|
|
20231213,182300,1863765755,3500,3500,3500,3500,0
|
|
20231213,182200,1863765755,3500,3500,3500,3500,0
|
|
20231213,182100,1863765755,3500,3500,3500,3500,0
|
|
20231213,182000,1863765755,3500,3500,3500,3500,0
|
|
20231213,181900,1863765755,3500,3500,3500,3500,0
|
|
20231213,181800,1863765755,3500,3500,3500,3500,0
|
|
20231213,181700,1863765755,3500,3500,3500,3500,0
|
|
20231213,181600,1863765755,3500,3500,3500,3500,0
|
|
20231213,181500,1863765755,3500,3500,3500,3500,0
|
|
20231213,181400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,181300,1863765755,3500,3500,3500,3500,0
|
|
20231213,181200,1863765755,3500,3500,3500,3500,0
|
|
20231213,181100,1863765755,3500,3500,3500,3500,0
|
|
20231213,181000,1863765755,3500,3500,3500,3500,0
|
|
20231213,180900,1863765755,3500,3500,3500,3500,0
|
|
20231213,180800,1863765755,3500,3500,3500,3500,0
|
|
20231213,180700,1863765755,3500,3500,3500,3500,0
|
|
20231213,180600,1863765755,3500,3500,3500,3500,0
|
|
20231213,180500,1863765755,3500,3500,3500,3500,0
|
|
20231213,180400,1863765755,3500,3500,3500,3500,0
|
|
20231213,180300,1863765755,3500,3500,3500,3500,0
|
|
20231213,180200,1863765755,3500,3500,3500,3500,0
|
|
20231213,180100,1863765755,3500,3500,3500,3500,0
|
|
20231213,180000,1863765755,3500,3500,3500,3500,0
|
|
20231213,175900,1863765755,3500,3500,3500,3500,0
|
|
20231213,175800,1863765755,3500,3500,3500,3500,0
|
|
20231213,175700,1863765755,3500,3500,3500,3500,0
|
|
20231213,175600,1863765755,3500,3500,3500,3500,0
|
|
20231213,175500,1863765755,3500,3500,3500,3500,0
|
|
20231213,175400,1863765755,3500,3500,3500,3500,0
|
|
20231213,175300,1863765755,3500,3500,3500,3500,0
|
|
20231213,175200,1863765755,3500,3500,3500,3500,0
|
|
20231213,175100,1863765755,3500,3500,3500,3500,0
|
|
20231213,175000,1863765755,3500,3500,3500,3500,0
|
|
20231213,174900,1863765755,3500,3500,3500,3500,0
|
|
20231213,174800,1863765755,3500,3500,3500,3500,0
|
|
20231213,174700,1863765755,3500,3500,3500,3500,0
|
|
20231213,174600,1863765755,3500,3500,3500,3500,0
|
|
20231213,174500,1863765755,3500,3500,3500,3500,0
|
|
20231213,174400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,174300,1863765755,3500,3500,3500,3500,0
|
|
20231213,174200,1863765755,3500,3500,3500,3500,0
|
|
20231213,174100,1863765755,3500,3500,3500,3500,0
|
|
20231213,174000,1863765755,3500,3500,3500,3500,0
|
|
20231213,173900,1863765755,3500,3500,3500,3500,0
|
|
20231213,173800,1863765755,3500,3500,3500,3500,0
|
|
20231213,173700,1863765755,3500,3500,3500,3500,0
|
|
20231213,173600,1863765755,3500,3500,3500,3500,0
|
|
20231213,173500,1863765755,3500,3500,3500,3500,0
|
|
20231213,173400,1863765755,3500,3500,3500,3500,0
|
|
20231213,173300,1863765755,3500,3500,3500,3500,0
|
|
20231213,173200,1863765755,3500,3500,3500,3500,0
|
|
20231213,173100,1863765755,3500,3500,3500,3500,0
|
|
20231213,173000,1863765755,3500,3500,3500,3500,0
|
|
20231213,172900,1863765755,3500,3500,3500,3500,0
|
|
20231213,172800,1863765755,3500,3500,3500,3500,0
|
|
20231213,172700,1863765755,3500,3500,3500,3500,0
|
|
20231213,172600,1863765755,3500,3500,3500,3500,0
|
|
20231213,172500,1863765755,3500,3500,3500,3500,0
|
|
20231213,172400,1863765755,3500,3500,3500,3500,0
|
|
20231213,172300,1863765755,3500,3500,3500,3500,0
|
|
20231213,172200,1863765755,3500,3500,3500,3500,0
|
|
20231213,172100,1863765755,3500,3500,3500,3500,0
|
|
20231213,172000,1863765755,3500,3500,3500,3500,0
|
|
20231213,171900,1863765755,3500,3500,3500,3500,0
|
|
20231213,171800,1863765755,3500,3500,3500,3500,0
|
|
20231213,171700,1863765755,3500,3500,3500,3500,0
|
|
20231213,171600,1863765755,3500,3500,3500,3500,0
|
|
20231213,171500,1863765755,3500,3500,3500,3500,0
|
|
20231213,171400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,171300,1863765755,3500,3500,3500,3500,0
|
|
20231213,171200,1863765755,3500,3500,3500,3500,0
|
|
20231213,171100,1863765755,3500,3500,3500,3500,0
|
|
20231213,171000,1863765755,3500,3500,3500,3500,0
|
|
20231213,170900,1863765755,3500,3500,3500,3500,0
|
|
20231213,170800,1863765755,3500,3500,3500,3500,0
|
|
20231213,170700,1863765755,3500,3500,3500,3500,0
|
|
20231213,170600,1863765755,3500,3500,3500,3500,0
|
|
20231213,170500,1863765755,3500,3500,3500,3500,0
|
|
20231213,170400,1863765755,3500,3500,3500,3500,0
|
|
20231213,170300,1863765755,3500,3500,3500,3500,0
|
|
20231213,170200,1863765755,3500,3500,3500,3500,0
|
|
20231213,170100,1863765755,3500,3500,3500,3500,0
|
|
20231213,170000,1863765755,3500,3500,3500,3500,0
|
|
20231213,165900,1863765755,3500,3500,3500,3500,0
|
|
20231213,165800,1863765755,3500,3500,3500,3500,0
|
|
20231213,165700,1863765755,3500,3500,3500,3500,0
|
|
20231213,165600,1863765755,3500,3500,3500,3500,0
|
|
20231213,165500,1863765755,3500,3500,3500,3500,0
|
|
20231213,165400,1863765755,3500,3500,3500,3500,0
|
|
20231213,165300,1863765755,3500,3500,3500,3500,0
|
|
20231213,165200,1863765755,3500,3500,3500,3500,0
|
|
20231213,165100,1863765755,3500,3500,3500,3500,0
|
|
20231213,165000,1863765755,3500,3500,3500,3500,0
|
|
20231213,164900,1863765755,3500,3500,3500,3500,0
|
|
20231213,164800,1863765755,3500,3500,3500,3500,0
|
|
20231213,164700,1863765755,3500,3500,3500,3500,0
|
|
20231213,164600,1863765755,3500,3500,3500,3500,0
|
|
20231213,164500,1863765755,3500,3500,3500,3500,0
|
|
20231213,164400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,164300,1863765755,3500,3500,3500,3500,0
|
|
20231213,164200,1863765755,3500,3500,3500,3500,0
|
|
20231213,164100,1863765755,3500,3500,3500,3500,0
|
|
20231213,164000,1863765755,3500,3500,3500,3500,0
|
|
20231213,163900,1863765755,3500,3500,3500,3500,0
|
|
20231213,163800,1863765755,3500,3500,3500,3500,0
|
|
20231213,163700,1863765755,3500,3500,3500,3500,0
|
|
20231213,163600,1863765755,3500,3500,3500,3500,0
|
|
20231213,163500,1863765755,3500,3500,3500,3500,0
|
|
20231213,163400,1863765755,3500,3500,3500,3500,0
|
|
20231213,163300,1863765755,3500,3500,3500,3500,0
|
|
20231213,163200,1863765755,3500,3500,3500,3500,0
|
|
20231213,163100,1863765755,3500,3500,3500,3500,0
|
|
20231213,163000,1863765755,3500,3500,3500,3500,0
|
|
20231213,162900,1863765755,3500,3500,3500,3500,0
|
|
20231213,162800,1863765755,3500,3500,3500,3500,0
|
|
20231213,162700,1863765755,3500,3500,3500,3500,0
|
|
20231213,162600,1863765755,3500,3500,3500,3500,0
|
|
20231213,162500,1863765755,3500,3500,3500,3500,0
|
|
20231213,162400,1863765755,3500,3500,3500,3500,0
|
|
20231213,162300,1863765755,3500,3500,3500,3500,0
|
|
20231213,162200,1863765755,3500,3500,3500,3500,0
|
|
20231213,162100,1863765755,3500,3500,3500,3500,0
|
|
20231213,162000,1863765755,3500,3500,3500,3500,0
|
|
20231213,161900,1863765755,3500,3500,3500,3500,0
|
|
20231213,161800,1863765755,3500,3500,3500,3500,0
|
|
20231213,161700,1863765755,3500,3500,3500,3500,0
|
|
20231213,161600,1863765755,3500,3500,3500,3500,0
|
|
20231213,161500,1863765755,3500,3500,3500,3500,0
|
|
20231213,161400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,161300,1863765755,3500,3500,3500,3500,0
|
|
20231213,161200,1863765755,3500,3500,3500,3500,0
|
|
20231213,161100,1863765755,3500,3500,3500,3500,0
|
|
20231213,161000,1863765755,3500,3500,3500,3500,0
|
|
20231213,160900,1863765755,3500,3500,3500,3500,0
|
|
20231213,160800,1863765755,3500,3500,3500,3500,0
|
|
20231213,160700,1863765755,3500,3500,3500,3500,0
|
|
20231213,160600,1863765755,3500,3500,3500,3500,0
|
|
20231213,160500,1863765755,3500,3500,3500,3500,0
|
|
20231213,160400,1863765755,3500,3500,3500,3500,0
|
|
20231213,160300,1863765755,3500,3500,3500,3500,0
|
|
20231213,160200,1863765755,3500,3500,3500,3500,0
|
|
20231213,160100,1863765755,3500,3500,3500,3500,0
|
|
20231213,160000,1863765755,3500,3500,3500,3500,0
|
|
20231213,155900,1863765755,3500,3500,3500,3500,0
|
|
20231213,155800,1863765755,3500,3500,3500,3500,0
|
|
20231213,155700,1863765755,3500,3500,3500,3500,0
|
|
20231213,155600,1863765755,3500,3500,3500,3500,0
|
|
20231213,155500,1863765755,3500,3500,3500,3500,0
|
|
20231213,155400,1863765755,3500,3500,3500,3500,0
|
|
20231213,155300,1863765755,3500,3500,3500,3500,0
|
|
20231213,155200,1863765755,3500,3500,3500,3500,0
|
|
20231213,155100,1863765755,3500,3500,3500,3500,0
|
|
20231213,155000,1863765755,3500,3500,3500,3500,0
|
|
20231213,154900,1863765755,3500,3500,3500,3500,0
|
|
20231213,154800,1863765755,3500,3500,3500,3500,0
|
|
20231213,154700,1863765755,3500,3500,3500,3500,0
|
|
20231213,154600,1863765755,3500,3500,3500,3500,0
|
|
20231213,154500,1863765755,3500,3500,3500,3500,0
|
|
20231213,154400,1863765755,3500,3500,3500,3500,7060
|
|
20231213,154300,1863765755,3500,3500,3500,3500,0
|
|
20231213,154200,1863765755,3500,3500,3500,3500,0
|
|
20231213,154100,1863765755,3500,3500,3500,3500,0
|
|
20231213,154000,1863765755,3500,3500,3500,3500,0
|
|
20231213,153900,1863765755,3500,3500,3500,3500,0
|
|
20231213,153800,1863765755,3500,3500,3500,3500,0
|
|
20231213,153700,1863765755,3500,3500,3500,3500,0
|
|
20231213,153600,1863765755,3500,3500,3500,3500,0
|
|
20231213,153500,1863765755,3500,3500,3500,3500,0
|
|
20231213,153400,1863765755,3500,3500,3500,3500,0
|
|
20231213,153300,1863765755,3500,3500,3500,3500,0
|
|
20231213,153200,1863765755,3500,3500,3500,3500,0
|
|
20231213,153100,1863765755,3500,3500,3500,3500,0
|
|
20231213,153000,1863765755,3500,3500,3500,3500,7060
|
|
20231213,152900,1839055755,3510,3510,3510,3510,0
|
|
20231213,152800,1839055755,3510,3510,3510,3510,0
|
|
20231213,152700,1839055755,3510,3510,3510,3510,0
|
|
20231213,152600,1839055755,3510,3510,3510,3510,0
|
|
20231213,152500,1839055755,3510,3510,3510,3510,0
|
|
20231213,152400,1839055755,3510,3510,3510,3510,0
|
|
20231213,152300,1839055755,3510,3510,3510,3510,0
|
|
20231213,152200,1839055755,3510,3510,3510,3510,0
|
|
20231213,152100,1839055755,3510,3510,3510,3510,0
|
|
20231213,152000,1839055755,3510,3510,3510,3510,0
|
|
20231213,151900,1839055755,3510,3510,3510,3505,273
|
|
20231213,151800,1838097555,3505,3505,3505,3505,0
|
|
20231213,151700,1838097555,3505,3510,3510,3505,2004
|
|
20231213,151600,1831073515,3505,3505,3505,3505,394
|
|
20231213,151500,1829692545,3505,3510,3510,3505,2321
|
|
20231213,151400,1821552915,3505,3505,3505,3505,30
|
|
20231213,151300,1821447765,3510,3510,3510,3510,3186
|
|
20231213,151200,1810264905,3505,3510,3510,3505,2620
|
|
20231213,151100,1801080395,3505,3505,3505,3505,0
|
|
20231213,151000,1801080395,3505,3510,3510,3505,301
|
|
20231213,150900,1800025385,3505,3505,3505,3505,1759
|
|
20231213,150800,1793860090,3505,3505,3505,3505,2000
|
|
20231213,150700,1786850090,3505,3515,3515,3505,234
|
|
20231213,150600,1786029030,3515,3515,3515,3515,1
|
|
20231213,150500,1786025515,3505,3505,3505,3505,0
|
|
20231213,150400,1786025515,3505,3505,3505,3505,0
|
|
20231213,150300,1786025515,3505,3515,3515,3505,355
|
|
20231213,150200,1784780995,3515,3515,3515,3515,152
|
|
20231213,150100,1784246715,3515,3510,3515,3510,101
|
|
20231213,150000,1783892200,3510,3505,3510,3505,410
|
|
20231213,145900,1782455100,3505,3505,3505,3505,0
|
|
20231213,145800,1782455100,3505,3505,3505,3505,11
|
|
20231213,145700,1782416545,3505,3505,3505,3505,229
|
|
20231213,145600,1781613900,3500,3510,3510,3500,2292
|
|
20231213,145500,1773583840,3515,3510,3515,3510,104
|
|
20231213,145400,1773218780,3510,3510,3510,3510,94
|
|
20231213,145300,1772888840,3510,3500,3510,3500,1259
|
|
20231213,145200,1768472340,3500,3500,3500,3500,28
|
|
20231213,145100,1768374340,3500,3500,3500,3500,0
|
|
20231213,145000,1768374340,3500,3500,3500,3500,1
|
|
20231213,144900,1768370840,3510,3500,3510,3500,31
|
|
20231213,144800,1768262040,3500,3500,3500,3500,321
|
|
20231213,144700,1767138540,3495,3500,3500,3495,396
|
|
20231213,144600,1765753835,3510,3500,3510,3500,913
|
|
20231213,144500,1762553805,3500,3500,3500,3500,23
|
|
20231213,144400,1762473305,3500,3500,3500,3500,0
|
|
20231213,144300,1762473305,3500,3500,3500,3500,0
|
|
20231213,144200,1762473305,3500,3500,3500,3500,0
|
|
20231213,144100,1762473305,3500,3500,3500,3500,309
|
|
20231213,144000,1761391805,3500,3500,3500,3500,13
|
|
20231213,143900,1761346305,3500,3500,3500,3500,1252
|
|
20231213,143800,1756964305,3505,3505,3505,3505,21
|
|
20231213,143700,1756890700,3510,3510,3510,3510,0
|
|
20231213,143600,1756890700,3510,3510,3510,3510,1
|
|
20231213,143500,1756887190,3505,3495,3505,3495,157
|
|
20231213,143400,1756336915,3495,3500,3500,3495,258
|
|
20231213,143300,1755434700,3500,3510,3510,3500,1964
|
|
20231213,143200,1748555230,3515,3520,3520,3515,835
|
|
20231213,143100,1745620200,3520,3520,3520,3520,0
|
|
20231213,143000,1745620200,3520,3520,3520,3520,0
|
|
20231213,142900,1745620200,3520,3520,3520,3520,0
|
|
20231213,142800,1745620200,3520,3520,3520,3520,1
|
|
20231213,142700,1745616680,3515,3515,3515,3515,441
|
|
20231213,142600,1744066565,3515,3515,3515,3515,599
|
|
20231213,142500,1741961080,3520,3525,3525,3520,1201
|
|
20231213,142400,1737732725,3530,3525,3530,3525,51
|
|
20231213,142300,1737552700,3525,3525,3525,3525,1
|
|
20231213,142200,1737549175,3525,3525,3525,3525,8
|
|
20231213,142100,1737520975,3525,3525,3530,3525,93
|
|
20231213,142000,1737192705,3520,3520,3520,3520,400
|
|
20231213,141900,1735784705,3525,3525,3525,3520,717
|
|
20231213,141800,1733260780,3520,3525,3525,3520,501
|
|
20231213,141700,1731494760,3525,3525,3525,3525,0
|
|
20231213,141600,1731494760,3525,3525,3525,3525,157
|
|
20231213,141500,1730941335,3520,3520,3520,3515,1002
|
|
20231213,141400,1727414300,3520,3520,3520,3520,135
|
|
20231213,141300,1726939100,3520,3520,3520,3520,0
|
|
20231213,141200,1726939100,3520,3520,3520,3515,213
|
|
20231213,141100,1726189345,3520,3520,3520,3520,47
|
|
20231213,141000,1726023905,3520,3520,3520,3520,9
|
|
20231213,140900,1725992225,3515,3515,3515,3515,0
|
|
20231213,140800,1725992225,3515,3515,3515,3510,32
|
|
20231213,140700,1725879755,3515,3510,3515,3510,98
|
|
20231213,140600,1725535320,3515,3510,3515,3510,157
|
|
20231213,140500,1724984240,3510,3510,3510,3510,190
|
|
20231213,140400,1724317340,3515,3515,3515,3515,100
|
|
20231213,140300,1723965840,3515,3515,3515,3515,4
|
|
20231213,140200,1723951780,3510,3510,3510,3510,1517
|
|
20231213,140100,1718627110,3510,3510,3510,3510,1392
|
|
20231213,140000,1713741190,3510,3510,3510,3510,20
|
|
20231213,135900,1713670990,3510,3510,3510,3510,2
|
|
20231213,135800,1713663970,3510,3510,3510,3510,201
|
|
20231213,135700,1712958460,3510,3510,3510,3510,351
|
|
20231213,135600,1711726450,3505,3500,3505,3500,6106
|
|
20231213,135500,1690332700,3500,3500,3500,3500,20
|
|
20231213,135400,1690262700,3500,3500,3500,3500,1
|
|
20231213,135300,1690259200,3495,3490,3495,3490,2365
|
|
20231213,135200,1681994980,3495,3490,3495,3490,598
|
|
20231213,135100,1679907280,3490,3495,3495,3490,812
|
|
20231213,135000,1677070290,3495,3495,3495,3495,238
|
|
20231213,134900,1676238480,3500,3500,3500,3500,0
|
|
20231213,134800,1676238480,3500,3500,3500,3500,0
|
|
20231213,134700,1676238480,3500,3500,3500,3500,0
|
|
20231213,134600,1676238480,3500,3500,3500,3500,16
|
|
20231213,134500,1676182480,3500,3495,3500,3495,289
|
|
20231213,134400,1675172420,3490,3490,3490,3490,200
|
|
20231213,134300,1674474420,3490,3500,3500,3490,760
|
|
20231213,134200,1671818225,3490,3490,3490,3490,0
|
|
20231213,134100,1671818225,3490,3490,3490,3490,1523
|
|
20231213,134000,1666502955,3500,3515,3515,3490,3420
|
|
20231213,133900,1654541030,3515,3510,3515,3500,9544
|
|
20231213,133800,1621126700,3520,3515,3520,3515,501
|
|
20231213,133700,1619365680,3510,3510,3510,3510,100
|
|
20231213,133600,1619014680,3525,3525,3525,3525,0
|
|
20231213,133500,1619014680,3525,3525,3525,3525,0
|
|
20231213,133400,1619014680,3525,3515,3525,3515,500
|
|
20231213,133300,1617256850,3505,3505,3505,3505,0
|
|
20231213,133200,1617256850,3505,3505,3515,3500,5785
|
|
20231213,133100,1597002345,3505,3520,3520,3505,3332
|
|
20231213,133000,1585299220,3525,3525,3525,3525,1
|
|
20231213,132900,1585295695,3525,3520,3525,3520,804
|
|
20231213,132800,1582462950,3515,3515,3515,3515,0
|
|
20231213,132700,1582462950,3515,3515,3515,3515,100
|
|
20231213,132600,1582111450,3520,3520,3520,3520,100
|
|
20231213,132500,1581759450,3515,3515,3515,3515,332
|
|
20231213,132400,1580592470,3515,3510,3515,3510,166
|
|
20231213,132300,1580009635,3510,3510,3510,3510,138
|
|
20231213,132200,1579525255,3510,3510,3510,3510,148
|
|
20231213,132100,1579005775,3515,3515,3515,3515,100
|
|
20231213,132000,1578654275,3515,3515,3515,3515,139
|
|
20231213,131900,1578165690,3515,3515,3515,3515,644
|
|
20231213,131800,1575902030,3515,3515,3515,3515,0
|
|
20231213,131700,1575902030,3515,3515,3515,3515,10
|
|
20231213,131600,1575866880,3515,3515,3515,3515,20
|
|
20231213,131500,1575796580,3520,3515,3520,3515,5
|
|
20231213,131400,1575779000,3520,3520,3520,3520,0
|
|
20231213,131300,1575779000,3520,3520,3520,3520,374
|
|
20231213,131200,1574462520,3520,3520,3520,3520,0
|
|
20231213,131100,1574462520,3520,3525,3525,3520,31
|
|
20231213,131000,1574353330,3520,3525,3525,3520,390
|
|
20231213,130900,1572979780,3525,3525,3525,3525,68
|
|
20231213,130800,1572740080,3525,3525,3525,3525,2
|
|
20231213,130700,1572733030,3515,3520,3520,3505,8606
|
|
20231213,130600,1542508735,3520,3520,3520,3520,67
|
|
20231213,130500,1542272895,3520,3520,3520,3520,5925
|
|
20231213,130400,1521416895,3525,3525,3525,3525,9
|
|
20231213,130300,1521385170,3520,3520,3520,3520,100
|
|
20231213,130200,1521033170,3520,3520,3520,3520,0
|
|
20231213,130100,1521033170,3520,3520,3520,3520,225
|
|
20231213,130000,1520241170,3525,3520,3525,3520,161
|
|
20231213,125900,1519674445,3525,3525,3525,3525,0
|
|
20231213,125800,1519674445,3525,3525,3525,3525,222
|
|
20231213,125700,1518891895,3525,3530,3530,3520,5012
|
|
20231213,125600,1501247705,3535,3535,3535,3535,146
|
|
20231213,125500,1500731595,3535,3535,3535,3530,857
|
|
20231213,125400,1497702105,3535,3540,3540,3535,278
|
|
20231213,125300,1496718115,3545,3540,3545,3540,4
|
|
20231213,125200,1496703940,3545,3545,3545,3545,0
|
|
20231213,125100,1496703940,3545,3540,3545,3540,90
|
|
20231213,125000,1496385140,3540,3540,3540,3540,1
|
|
20231213,124900,1496381600,3545,3540,3545,3540,9
|
|
20231213,124800,1496349725,3540,3540,3540,3540,166
|
|
20231213,124700,1495762085,3540,3535,3540,3535,307
|
|
20231213,124600,1494676395,3530,3530,3530,3530,121
|
|
20231213,124500,1494249265,3530,3530,3530,3530,100
|
|
20231213,124400,1493896265,3525,3525,3525,3525,0
|
|
20231213,124300,1493896265,3525,3525,3525,3525,0
|
|
20231213,124200,1493896265,3525,3525,3525,3525,0
|
|
20231213,124100,1493896265,3525,3520,3525,3520,2482
|
|
20231213,124000,1485156715,3520,3520,3520,3520,105
|
|
20231213,123900,1484787115,3525,3525,3525,3525,0
|
|
20231213,123800,1484787115,3525,3525,3525,3525,313
|
|
20231213,123700,1483683790,3525,3520,3525,3520,210
|
|
20231213,123600,1482944540,3520,3520,3520,3520,0
|
|
20231213,123500,1482944540,3520,3520,3520,3520,1
|
|
20231213,123400,1482941020,3520,3520,3520,3520,22
|
|
20231213,123300,1482863580,3520,3520,3520,3520,3
|
|
20231213,123200,1482853020,3520,3520,3520,3520,150
|
|
20231213,123100,1482325020,3520,3520,3520,3520,30
|
|
20231213,123000,1482219420,3520,3520,3520,3520,0
|
|
20231213,122900,1482219420,3520,3520,3520,3520,752
|
|
20231213,122800,1479572380,3530,3530,3530,3530,0
|
|
20231213,122700,1479572380,3530,3530,3530,3530,0
|
|
20231213,122600,1479572380,3530,3525,3530,3525,600
|
|
20231213,122500,1477457375,3525,3525,3525,3520,439
|
|
20231213,122400,1475912085,3520,3520,3520,3520,2842
|
|
20231213,122300,1465908245,3525,3525,3525,3525,604
|
|
20231213,122200,1463779145,3525,3525,3525,3525,897
|
|
20231213,122100,1460617220,3535,3530,3535,3530,308
|
|
20231213,122000,1459529925,3530,3530,3530,3530,596
|
|
20231213,121900,1457426045,3535,3535,3535,3535,0
|
|
20231213,121800,1457426045,3535,3535,3535,3535,51
|
|
20231213,121700,1457245760,3530,3535,3535,3530,8
|
|
20231213,121600,1457217515,3530,3535,3535,3530,385
|
|
20231213,121500,1455858450,3530,3530,3530,3530,0
|
|
20231213,121400,1455858450,3530,3530,3530,3530,0
|
|
20231213,121300,1455858450,3530,3535,3535,3530,6
|
|
20231213,121200,1455837265,3530,3530,3530,3530,347
|
|
20231213,121100,1454612355,3525,3525,3525,3525,90
|
|
20231213,121000,1454295105,3525,3530,3530,3525,231
|
|
20231213,120900,1453480600,3525,3530,3530,3525,963
|
|
20231213,120800,1450085965,3535,3535,3535,3525,93
|
|
20231213,120700,1449757920,3525,3530,3530,3525,109
|
|
20231213,120600,1449373225,3540,3530,3540,3530,525
|
|
20231213,120500,1447519965,3530,3535,3535,3515,10462
|
|
20231213,120400,1410678490,3540,3540,3540,3540,0
|
|
20231213,120300,1410678490,3540,3540,3545,3540,868
|
|
20231213,120200,1407605765,3540,3550,3550,3540,428
|
|
20231213,120100,1406086965,3550,3540,3550,3540,441
|
|
20231213,120000,1404524435,3550,3550,3555,3540,119
|
|
20231213,115900,1404101955,3555,3555,3555,3555,843
|
|
20231213,115800,1401105090,3555,3550,3555,3550,2038
|
|
20231213,115700,1393870185,3550,3545,3550,3545,162
|
|
20231213,115600,1393295145,3550,3540,3550,3540,51
|
|
20231213,115500,1393114175,3540,3540,3540,3540,20
|
|
20231213,115400,1393043375,3540,3535,3540,3535,4
|
|
20231213,115300,1393029230,3535,3530,3535,3530,1556
|
|
20231213,115200,1387536545,3530,3530,3530,3530,65
|
|
20231213,115100,1387307095,3540,3540,3540,3540,1
|
|
20231213,115000,1387303555,3530,3540,3540,3530,12
|
|
20231213,114900,1387261175,3550,3550,3550,3550,0
|
|
20231213,114800,1387261175,3550,3545,3550,3530,932
|
|
20231213,114700,1383966840,3540,3540,3540,3540,560
|
|
20231213,114600,1381984440,3555,3555,3555,3550,751
|
|
20231213,114500,1379318020,3560,3555,3560,3550,2032
|
|
20231213,114400,1372090505,3555,3555,3555,3555,4
|
|
20231213,114300,1372076285,3555,3555,3555,3550,1257
|
|
20231213,114200,1367607900,3555,3555,3555,3550,619
|
|
20231213,114100,1365408255,3555,3550,3555,3550,663
|
|
20231213,114000,1363054550,3545,3535,3545,3535,1300
|
|
20231213,113900,1358449025,3535,3535,3535,3530,154
|
|
20231213,113800,1357905140,3530,3535,3535,3530,4
|
|
20231213,113700,1357891005,3535,3530,3535,3530,1397
|
|
20231213,113600,1352959590,3530,3525,3530,3525,63
|
|
20231213,113500,1352737510,3520,3530,3530,3520,1871
|
|
20231213,113400,1346147865,3530,3525,3530,3525,216
|
|
20231213,113300,1345386460,3530,3525,3530,3525,471
|
|
20231213,113200,1343723975,3530,3525,3530,3525,832
|
|
20231213,113100,1340791170,3530,3535,3535,3530,951
|
|
20231213,113000,1337434135,3530,3535,3535,3530,2
|
|
20231213,112900,1337427070,3535,3530,3535,3530,52
|
|
20231213,112800,1337243505,3535,3540,3540,3530,199
|
|
20231213,112700,1336539525,3540,3540,3540,3540,1
|
|
20231213,112600,1336535985,3540,3540,3540,3540,107
|
|
20231213,112500,1336157205,3540,3545,3545,3530,335
|
|
20231213,112400,1334974070,3545,3540,3545,3535,403
|
|
20231213,112300,1333548705,3540,3545,3545,3540,737
|
|
20231213,112200,1330939310,3545,3530,3545,3530,836
|
|
20231213,112100,1327980945,3545,3525,3545,3525,2222
|
|
20231213,112000,1320146935,3525,3535,3535,3525,1104
|
|
20231213,111900,1316250105,3535,3535,3535,3535,1884
|
|
20231213,111800,1309590165,3535,3530,3535,3515,5924
|
|
20231213,111700,1288720250,3530,3530,3530,3525,329
|
|
20231213,111600,1287560500,3525,3535,3540,3525,1333
|
|
20231213,111500,1282851020,3535,3535,3540,3535,353
|
|
20231213,111400,1281603160,3530,3520,3530,3520,948
|
|
20231213,111300,1278265490,3520,3535,3535,3515,6632
|
|
20231213,111200,1254897045,3540,3540,3545,3535,4142
|
|
20231213,111100,1240254860,3535,3535,3540,3535,3013
|
|
20231213,111000,1229603900,3535,3555,3555,3535,9890
|
|
20231213,110900,1194515990,3555,3560,3565,3555,1707
|
|
20231213,110800,1188436625,3560,3560,3565,3555,109
|
|
20231213,110700,1188049100,3560,3565,3565,3560,3386
|
|
20231213,110600,1175984610,3570,3570,3570,3565,360
|
|
20231213,110500,1174699660,3570,3580,3580,3570,122
|
|
20231213,110400,1174263000,3570,3570,3570,3565,992
|
|
20231213,110300,1170723710,3570,3570,3570,3565,311
|
|
20231213,110200,1169613620,3570,3570,3580,3570,2366
|
|
20231213,110100,1161155935,3580,3575,3580,3575,3401
|
|
20231213,110000,1148980365,3575,3575,3580,3570,327
|
|
20231213,105900,1147812015,3580,3570,3580,3570,721
|
|
20231213,105800,1145238035,3580,3560,3580,3560,10530
|
|
20231213,105700,1107688945,3565,3570,3570,3565,6968
|
|
20231213,105600,1082841170,3570,3570,3575,3570,3705
|
|
20231213,105500,1069613455,3575,3570,3575,3565,5663
|
|
20231213,105400,1049401730,3575,3585,3585,3575,2596
|
|
20231213,105300,1040113800,3585,3580,3585,3575,3307
|
|
20231213,105200,1028273530,3575,3580,3580,3575,1508
|
|
20231213,105100,1022879680,3580,3585,3585,3580,2715
|
|
20231213,105000,1013156475,3590,3605,3605,3585,11949
|
|
20231213,104900,970158160,3605,3605,3615,3600,11392
|
|
20231213,104800,929086720,3610,3595,3620,3590,41461
|
|
20231213,104700,779785490,3590,3595,3595,3590,1240
|
|
20231213,104600,775327695,3590,3590,3595,3590,4442
|
|
20231213,104500,759366785,3595,3595,3595,3585,5643
|
|
20231213,104400,739095990,3590,3590,3595,3590,5408
|
|
20231213,104300,719676570,3585,3580,3590,3575,2936
|
|
20231213,104200,709161200,3580,3565,3580,3565,1598
|
|
20231213,104100,703456650,3555,3560,3565,3555,5596
|
|
20231213,104000,683549625,3560,3570,3570,3560,1053
|
|
20231213,103900,679797055,3575,3570,3585,3565,11776
|
|
20231213,103800,637680610,3580,3565,3585,3565,19577
|
|
20231213,103700,567661170,3560,3560,3565,3560,3675
|
|
20231213,103600,554569355,3560,3550,3565,3550,7532
|
|
20231213,103500,527766115,3550,3545,3555,3545,3168
|
|
20231213,103400,516519710,3555,3555,3555,3545,928
|
|
20231213,103300,513222305,3555,3560,3560,3550,2247
|
|
20231213,103200,505230350,3555,3560,3560,3545,3385
|
|
20231213,103100,493196585,3555,3535,3555,3535,4106
|
|
20231213,103000,478632320,3535,3545,3545,3535,428
|
|
20231213,102900,477115690,3540,3525,3565,3525,8035
|
|
20231213,102800,448568625,3530,3525,3530,3525,2905
|
|
20231213,102700,438328445,3525,3550,3550,3525,5894
|
|
20231213,102600,417435505,3550,3535,3550,3530,4918
|
|
20231213,102500,400021195,3530,3520,3530,3520,782
|
|
20231213,102400,397261575,3520,3515,3525,3510,2894
|
|
20231213,102300,387076055,3515,3500,3515,3500,4723
|
|
20231213,102200,370517660,3500,3510,3510,3490,1077
|
|
20231213,102100,366746635,3510,3510,3515,3505,88
|
|
20231213,102000,366437735,3510,3485,3510,3485,11866
|
|
20231213,101900,324935590,3485,3480,3485,3480,2757
|
|
20231213,101800,315332460,3485,3480,3485,3480,402
|
|
20231213,101700,313931500,3485,3475,3485,3475,439
|
|
20231213,101600,312401605,3485,3480,3485,3475,159
|
|
20231213,101500,311848265,3480,3480,3480,3480,1
|
|
20231213,101400,311844785,3470,3480,3480,3470,1189
|
|
20231213,101300,307707155,3480,3465,3480,3465,384
|
|
20231213,101200,306372800,3460,3460,3470,3455,498
|
|
20231213,101100,304649895,3460,3470,3470,3460,1000
|
|
20231213,101000,301188565,3475,3475,3475,3475,732
|
|
20231213,100900,298644865,3475,3480,3480,3475,1041
|
|
20231213,100800,295027370,3480,3480,3480,3480,1
|
|
20231213,100700,295023890,3475,3475,3480,3475,4932
|
|
20231213,100600,277883940,3475,3475,3475,3475,63
|
|
20231213,100500,277665015,3480,3475,3480,3475,8322
|
|
20231213,100400,248746060,3485,3485,3485,3485,28
|
|
20231213,100300,248648480,3485,3480,3485,3480,24
|
|
20231213,100200,248564855,3480,3485,3485,3480,3426
|
|
20231213,100100,236640245,3485,3485,3495,3485,920
|
|
20231213,100000,233430965,3475,3505,3510,3475,3450
|
|
20231213,095900,221374475,3510,3470,3510,3470,14251
|
|
20231213,095800,171647615,3465,3470,3475,3460,276
|
|
20231213,095700,170690220,3470,3450,3470,3450,7087
|
|
20231213,095600,146176330,3450,3450,3450,3450,129
|
|
20231213,095500,145731280,3450,3445,3450,3445,5529
|
|
20231213,095400,126662390,3445,3440,3445,3440,4
|
|
20231213,095300,126648620,3440,3435,3440,3435,938
|
|
20231213,095200,123422060,3440,3440,3440,3440,900
|
|
20231213,095100,120326060,3430,3435,3435,3430,3278
|
|
20231213,095000,109070485,3435,3435,3435,3435,137
|
|
20231213,094900,108599890,3445,3445,3445,3445,26
|
|
20231213,094800,108510320,3440,3440,3440,3440,200
|
|
20231213,094700,107822320,3445,3445,3445,3445,50
|
|
20231213,094600,107650070,3445,3445,3445,3445,0
|
|
20231213,094500,107650070,3445,3445,3445,3445,3
|
|
20231213,094400,107639735,3445,3435,3445,3435,1007
|
|
20231213,094300,104180620,3440,3450,3450,3440,1300
|
|
20231213,094200,99705620,3450,3450,3450,3450,3687
|
|
20231213,094100,86985470,3450,3450,3450,3450,1000
|
|
20231213,094000,83535470,3450,3450,3450,3450,191
|
|
20231213,093900,82876520,3450,3435,3450,3435,33
|
|
20231213,093800,82763135,3435,3435,3435,3435,1400
|
|
20231213,093700,77954135,3435,3435,3435,3435,144
|
|
20231213,093600,77459495,3440,3440,3440,3440,7
|
|
20231213,093500,77435415,3440,3440,3440,3440,1
|
|
20231213,093400,77431975,3440,3450,3450,3440,114
|
|
20231213,093300,77038805,3450,3440,3450,3440,172
|
|
20231213,093200,76445415,3440,3445,3450,3440,512
|
|
20231213,093100,74684115,3440,3440,3440,3430,1003
|
|
20231213,093000,71242795,3435,3435,3435,3435,622
|
|
20231213,092900,69106225,3435,3435,3435,3435,619
|
|
20231213,092800,66979960,3435,3435,3435,3435,118
|
|
20231213,092700,66574630,3435,3435,3435,3435,739
|
|
20231213,092600,64036165,3435,3435,3435,3435,150
|
|
20231213,092500,63520915,3435,3435,3435,3435,247
|
|
20231213,092400,62672470,3440,3440,3440,3440,198
|
|
20231213,092300,61991350,3450,3450,3450,3450,18
|
|
20231213,092200,61929250,3445,3445,3445,3445,998
|
|
20231213,092100,58491140,3445,3440,3450,3440,5
|
|
20231213,092000,58473920,3440,3450,3450,3440,176
|
|
20231213,091900,57866820,3450,3450,3450,3450,33
|
|
20231213,091800,57752970,3450,3450,3450,3450,1
|
|
20231213,091700,57749520,3460,3450,3460,3440,417
|
|
20231213,091600,56314940,3455,3445,3455,3445,4
|
|
20231213,091500,56301140,3440,3450,3450,3440,536
|
|
20231213,091400,54456800,3455,3440,3455,3440,1161
|
|
20231213,091300,50447960,3450,3455,3455,3450,197
|
|
20231213,091200,49767685,3455,3445,3455,3445,7
|
|
20231213,091100,49743560,3440,3440,3440,3440,201
|
|
20231213,091000,49052120,3440,3440,3445,3440,531
|
|
20231213,090900,47225450,3440,3450,3450,3440,1017
|
|
20231213,090800,43722265,3450,3450,3450,3445,55
|
|
20231213,090700,43532665,3450,3450,3450,3450,102
|
|
20231213,090600,43180765,3450,3450,3450,3445,53
|
|
20231213,090500,42997935,3450,3450,3450,3450,310
|
|
20231213,090400,41928435,3450,3445,3450,3445,327
|
|
20231213,090300,40801770,3445,3445,3450,3445,869
|
|
20231213,090200,37807815,3450,3450,3450,3450,180
|
|
20231213,090100,37186815,3450,3455,3455,3445,1375
|
|
20231213,090000,32442210,3460,3455,3460,3450,9384
|