597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,185300,2141096320,3245,3245,3245,3245,0
|
|
20231205,185200,2141096320,3245,3245,3245,3245,0
|
|
20231205,185100,2141096320,3245,3245,3245,3245,0
|
|
20231205,185000,2141096320,3245,3245,3245,3245,0
|
|
20231205,184900,2141096320,3245,3245,3245,3245,0
|
|
20231205,184800,2141096320,3245,3245,3245,3245,0
|
|
20231205,184700,2141096320,3245,3245,3245,3245,0
|
|
20231205,184600,2141096320,3245,3245,3245,3245,0
|
|
20231205,184500,2141096320,3245,3245,3245,3245,0
|
|
20231205,184400,2141096320,3245,3245,3245,3245,0
|
|
20231205,184300,2141096320,3245,3245,3245,3245,0
|
|
20231205,184200,2141096320,3245,3245,3245,3245,0
|
|
20231205,184100,2141096320,3245,3245,3245,3245,0
|
|
20231205,184000,2141096320,3245,3245,3245,3245,0
|
|
20231205,183900,2141096320,3245,3245,3245,3245,0
|
|
20231205,183800,2141096320,3245,3245,3245,3245,0
|
|
20231205,183700,2141096320,3245,3245,3245,3245,0
|
|
20231205,183600,2141096320,3245,3245,3245,3245,0
|
|
20231205,183500,2141096320,3245,3245,3245,3245,0
|
|
20231205,183400,2141096320,3245,3245,3245,3245,0
|
|
20231205,183300,2141096320,3245,3245,3245,3245,0
|
|
20231205,183200,2141096320,3245,3245,3245,3245,0
|
|
20231205,183100,2141096320,3245,3245,3245,3245,0
|
|
20231205,183000,2141096320,3245,3245,3245,3245,0
|
|
20231205,182900,2141096320,3245,3245,3245,3245,0
|
|
20231205,182800,2141096320,3245,3245,3245,3245,0
|
|
20231205,182700,2141096320,3245,3245,3245,3245,0
|
|
20231205,182600,2141096320,3245,3245,3245,3245,0
|
|
20231205,182500,2141096320,3245,3245,3245,3245,0
|
|
20231205,182400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,182300,2141096320,3245,3245,3245,3245,0
|
|
20231205,182200,2141096320,3245,3245,3245,3245,0
|
|
20231205,182100,2141096320,3245,3245,3245,3245,0
|
|
20231205,182000,2141096320,3245,3245,3245,3245,0
|
|
20231205,181900,2141096320,3245,3245,3245,3245,0
|
|
20231205,181800,2141096320,3245,3245,3245,3245,0
|
|
20231205,181700,2141096320,3245,3245,3245,3245,0
|
|
20231205,181600,2141096320,3245,3245,3245,3245,0
|
|
20231205,181500,2141096320,3245,3245,3245,3245,0
|
|
20231205,181400,2141096320,3245,3245,3245,3245,0
|
|
20231205,181300,2141096320,3245,3245,3245,3245,0
|
|
20231205,181200,2141096320,3245,3245,3245,3245,0
|
|
20231205,181100,2141096320,3245,3245,3245,3245,0
|
|
20231205,181000,2141096320,3245,3245,3245,3245,0
|
|
20231205,180900,2141096320,3245,3245,3245,3245,0
|
|
20231205,180800,2141096320,3245,3245,3245,3245,0
|
|
20231205,180700,2141096320,3245,3245,3245,3245,0
|
|
20231205,180600,2141096320,3245,3245,3245,3245,0
|
|
20231205,180500,2141096320,3245,3245,3245,3245,0
|
|
20231205,180400,2141096320,3245,3245,3245,3245,0
|
|
20231205,180300,2141096320,3245,3245,3245,3245,0
|
|
20231205,180200,2141096320,3245,3245,3245,3245,0
|
|
20231205,180100,2141096320,3245,3245,3245,3245,0
|
|
20231205,180000,2141096320,3245,3245,3245,3245,0
|
|
20231205,175900,2141096320,3245,3245,3245,3245,0
|
|
20231205,175800,2141096320,3245,3245,3245,3245,0
|
|
20231205,175700,2141096320,3245,3245,3245,3245,0
|
|
20231205,175600,2141096320,3245,3245,3245,3245,0
|
|
20231205,175500,2141096320,3245,3245,3245,3245,0
|
|
20231205,175400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,175300,2141096320,3245,3245,3245,3245,0
|
|
20231205,175200,2141096320,3245,3245,3245,3245,0
|
|
20231205,175100,2141096320,3245,3245,3245,3245,0
|
|
20231205,175000,2141096320,3245,3245,3245,3245,0
|
|
20231205,174900,2141096320,3245,3245,3245,3245,0
|
|
20231205,174800,2141096320,3245,3245,3245,3245,0
|
|
20231205,174700,2141096320,3245,3245,3245,3245,0
|
|
20231205,174600,2141096320,3245,3245,3245,3245,0
|
|
20231205,174500,2141096320,3245,3245,3245,3245,0
|
|
20231205,174400,2141096320,3245,3245,3245,3245,0
|
|
20231205,174300,2141096320,3245,3245,3245,3245,0
|
|
20231205,174200,2141096320,3245,3245,3245,3245,0
|
|
20231205,174100,2141096320,3245,3245,3245,3245,0
|
|
20231205,174000,2141096320,3245,3245,3245,3245,0
|
|
20231205,173900,2141096320,3245,3245,3245,3245,0
|
|
20231205,173800,2141096320,3245,3245,3245,3245,0
|
|
20231205,173700,2141096320,3245,3245,3245,3245,0
|
|
20231205,173600,2141096320,3245,3245,3245,3245,0
|
|
20231205,173500,2141096320,3245,3245,3245,3245,0
|
|
20231205,173400,2141096320,3245,3245,3245,3245,0
|
|
20231205,173300,2141096320,3245,3245,3245,3245,0
|
|
20231205,173200,2141096320,3245,3245,3245,3245,0
|
|
20231205,173100,2141096320,3245,3245,3245,3245,0
|
|
20231205,173000,2141096320,3245,3245,3245,3245,0
|
|
20231205,172900,2141096320,3245,3245,3245,3245,0
|
|
20231205,172800,2141096320,3245,3245,3245,3245,0
|
|
20231205,172700,2141096320,3245,3245,3245,3245,0
|
|
20231205,172600,2141096320,3245,3245,3245,3245,0
|
|
20231205,172500,2141096320,3245,3245,3245,3245,0
|
|
20231205,172400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,172300,2141096320,3245,3245,3245,3245,0
|
|
20231205,172200,2141096320,3245,3245,3245,3245,0
|
|
20231205,172100,2141096320,3245,3245,3245,3245,0
|
|
20231205,172000,2141096320,3245,3245,3245,3245,0
|
|
20231205,171900,2141096320,3245,3245,3245,3245,0
|
|
20231205,171800,2141096320,3245,3245,3245,3245,0
|
|
20231205,171700,2141096320,3245,3245,3245,3245,0
|
|
20231205,171600,2141096320,3245,3245,3245,3245,0
|
|
20231205,171500,2141096320,3245,3245,3245,3245,0
|
|
20231205,171400,2141096320,3245,3245,3245,3245,0
|
|
20231205,171300,2141096320,3245,3245,3245,3245,0
|
|
20231205,171200,2141096320,3245,3245,3245,3245,0
|
|
20231205,171100,2141096320,3245,3245,3245,3245,0
|
|
20231205,171000,2141096320,3245,3245,3245,3245,0
|
|
20231205,170900,2141096320,3245,3245,3245,3245,0
|
|
20231205,170800,2141096320,3245,3245,3245,3245,0
|
|
20231205,170700,2141096320,3245,3245,3245,3245,0
|
|
20231205,170600,2141096320,3245,3245,3245,3245,0
|
|
20231205,170500,2141096320,3245,3245,3245,3245,0
|
|
20231205,170400,2141096320,3245,3245,3245,3245,0
|
|
20231205,170300,2141096320,3245,3245,3245,3245,0
|
|
20231205,170200,2141096320,3245,3245,3245,3245,0
|
|
20231205,170100,2141096320,3245,3245,3245,3245,0
|
|
20231205,170000,2141096320,3245,3245,3245,3245,0
|
|
20231205,165900,2141096320,3245,3245,3245,3245,0
|
|
20231205,165800,2141096320,3245,3245,3245,3245,0
|
|
20231205,165700,2141096320,3245,3245,3245,3245,0
|
|
20231205,165600,2141096320,3245,3245,3245,3245,0
|
|
20231205,165500,2141096320,3245,3245,3245,3245,0
|
|
20231205,165400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,165300,2141096320,3245,3245,3245,3245,0
|
|
20231205,165200,2141096320,3245,3245,3245,3245,0
|
|
20231205,165100,2141096320,3245,3245,3245,3245,0
|
|
20231205,165000,2141096320,3245,3245,3245,3245,0
|
|
20231205,164900,2141096320,3245,3245,3245,3245,0
|
|
20231205,164800,2141096320,3245,3245,3245,3245,0
|
|
20231205,164700,2141096320,3245,3245,3245,3245,0
|
|
20231205,164600,2141096320,3245,3245,3245,3245,0
|
|
20231205,164500,2141096320,3245,3245,3245,3245,0
|
|
20231205,164400,2141096320,3245,3245,3245,3245,0
|
|
20231205,164300,2141096320,3245,3245,3245,3245,0
|
|
20231205,164200,2141096320,3245,3245,3245,3245,0
|
|
20231205,164100,2141096320,3245,3245,3245,3245,0
|
|
20231205,164000,2141096320,3245,3245,3245,3245,0
|
|
20231205,163900,2141096320,3245,3245,3245,3245,0
|
|
20231205,163800,2141096320,3245,3245,3245,3245,0
|
|
20231205,163700,2141096320,3245,3245,3245,3245,0
|
|
20231205,163600,2141096320,3245,3245,3245,3245,0
|
|
20231205,163500,2141096320,3245,3245,3245,3245,0
|
|
20231205,163400,2141096320,3245,3245,3245,3245,0
|
|
20231205,163300,2141096320,3245,3245,3245,3245,0
|
|
20231205,163200,2141096320,3245,3245,3245,3245,0
|
|
20231205,163100,2141096320,3245,3245,3245,3245,0
|
|
20231205,163000,2141096320,3245,3245,3245,3245,0
|
|
20231205,162900,2141096320,3245,3245,3245,3245,0
|
|
20231205,162800,2141096320,3245,3245,3245,3245,0
|
|
20231205,162700,2141096320,3245,3245,3245,3245,0
|
|
20231205,162600,2141096320,3245,3245,3245,3245,0
|
|
20231205,162500,2141096320,3245,3245,3245,3245,0
|
|
20231205,162400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,162300,2141096320,3245,3245,3245,3245,0
|
|
20231205,162200,2141096320,3245,3245,3245,3245,0
|
|
20231205,162100,2141096320,3245,3245,3245,3245,0
|
|
20231205,162000,2141096320,3245,3245,3245,3245,0
|
|
20231205,161900,2141096320,3245,3245,3245,3245,0
|
|
20231205,161800,2141096320,3245,3245,3245,3245,0
|
|
20231205,161700,2141096320,3245,3245,3245,3245,0
|
|
20231205,161600,2141096320,3245,3245,3245,3245,0
|
|
20231205,161500,2141096320,3245,3245,3245,3245,0
|
|
20231205,161400,2141096320,3245,3245,3245,3245,0
|
|
20231205,161300,2141096320,3245,3245,3245,3245,0
|
|
20231205,161200,2141096320,3245,3245,3245,3245,0
|
|
20231205,161100,2141096320,3245,3245,3245,3245,0
|
|
20231205,161000,2141096320,3245,3245,3245,3245,0
|
|
20231205,160900,2141096320,3245,3245,3245,3245,0
|
|
20231205,160800,2141096320,3245,3245,3245,3245,0
|
|
20231205,160700,2141096320,3245,3245,3245,3245,0
|
|
20231205,160600,2141096320,3245,3245,3245,3245,0
|
|
20231205,160500,2141096320,3245,3245,3245,3245,0
|
|
20231205,160400,2141096320,3245,3245,3245,3245,0
|
|
20231205,160300,2141096320,3245,3245,3245,3245,0
|
|
20231205,160200,2141096320,3245,3245,3245,3245,0
|
|
20231205,160100,2141096320,3245,3245,3245,3245,0
|
|
20231205,160000,2141096320,3245,3245,3245,3245,0
|
|
20231205,155900,2141096320,3245,3245,3245,3245,0
|
|
20231205,155800,2141096320,3245,3245,3245,3245,0
|
|
20231205,155700,2141096320,3245,3245,3245,3245,0
|
|
20231205,155600,2141096320,3245,3245,3245,3245,0
|
|
20231205,155500,2141096320,3245,3245,3245,3245,0
|
|
20231205,155400,2141096320,3245,3245,3245,3245,3556
|
|
20231205,155300,2141096320,3245,3245,3245,3245,0
|
|
20231205,155200,2141096320,3245,3245,3245,3245,0
|
|
20231205,155100,2141096320,3245,3245,3245,3245,0
|
|
20231205,155000,2141096320,3245,3245,3245,3245,0
|
|
20231205,154900,2141096320,3245,3245,3245,3245,0
|
|
20231205,154800,2141096320,3245,3245,3245,3245,0
|
|
20231205,154700,2141096320,3245,3245,3245,3245,0
|
|
20231205,154600,2141096320,3245,3245,3245,3245,0
|
|
20231205,154500,2141096320,3245,3245,3245,3245,0
|
|
20231205,154400,2141096320,3245,3245,3245,3245,0
|
|
20231205,154300,2141096320,3245,3245,3245,3245,0
|
|
20231205,154200,2141096320,3245,3245,3245,3245,0
|
|
20231205,154100,2141096320,3245,3245,3245,3245,0
|
|
20231205,154000,2141096320,3245,3245,3245,3245,0
|
|
20231205,153900,2141096320,3245,3245,3245,3245,0
|
|
20231205,153800,2141096320,3245,3245,3245,3245,0
|
|
20231205,153700,2141096320,3245,3245,3245,3245,0
|
|
20231205,153600,2141096320,3245,3245,3245,3245,0
|
|
20231205,153500,2141096320,3245,3245,3245,3245,0
|
|
20231205,153400,2141096320,3245,3245,3245,3245,0
|
|
20231205,153300,2141096320,3245,3245,3245,3245,0
|
|
20231205,153200,2141096320,3245,3245,3245,3245,0
|
|
20231205,153100,2141096320,3245,3245,3245,3245,0
|
|
20231205,153000,2141096320,3245,3245,3245,3245,3556
|
|
20231205,152900,2129557100,3245,3245,3245,3245,0
|
|
20231205,152800,2129557100,3245,3245,3245,3245,0
|
|
20231205,152700,2129557100,3245,3245,3245,3245,0
|
|
20231205,152600,2129557100,3245,3245,3245,3245,0
|
|
20231205,152500,2129557100,3245,3245,3245,3245,0
|
|
20231205,152400,2129557100,3245,3245,3245,3245,0
|
|
20231205,152300,2129557100,3245,3245,3245,3245,0
|
|
20231205,152200,2129557100,3245,3245,3245,3245,0
|
|
20231205,152100,2129557100,3245,3245,3245,3245,0
|
|
20231205,152000,2129557100,3245,3245,3245,3245,0
|
|
20231205,151900,2129557100,3245,3245,3245,3235,132
|
|
20231205,151800,2129130060,3235,3240,3240,3235,773
|
|
20231205,151700,2126627425,3240,3235,3240,3235,2896
|
|
20231205,151600,2117246085,3235,3235,3240,3235,1578
|
|
20231205,151500,2112138255,3235,3230,3235,3230,367
|
|
20231205,151400,2110952795,3230,3240,3240,3230,1703
|
|
20231205,151300,2105445650,3235,3240,3240,3235,3461
|
|
20231205,151200,2094249185,3240,3245,3245,3235,4092
|
|
20231205,151100,2081002375,3240,3240,3240,3235,3365
|
|
20231205,151000,2070099855,3235,3245,3245,3235,2411
|
|
20231205,150900,2062288105,3245,3250,3255,3245,6259
|
|
20231205,150800,2041973095,3245,3255,3255,3245,20355
|
|
20231205,150700,1975819745,3255,3255,3255,3255,123
|
|
20231205,150600,1975419380,3255,3255,3260,3250,2006
|
|
20231205,150500,1968892930,3250,3255,3255,3250,2077
|
|
20231205,150400,1962132435,3255,3255,3260,3255,4978
|
|
20231205,150300,1945929040,3260,3255,3260,3255,2334
|
|
20231205,150200,1938321230,3255,3255,3255,3250,9596
|
|
20231205,150100,1907116680,3255,3255,3255,3255,550
|
|
20231205,150000,1905326430,3255,3255,3255,3255,319
|
|
20231205,145900,1904288085,3250,3255,3260,3250,336
|
|
20231205,145800,1903195005,3255,3255,3260,3255,405
|
|
20231205,145700,1901876720,3255,3255,3265,3255,3282
|
|
20231205,145600,1891193795,3260,3260,3265,3260,21
|
|
20231205,145500,1891125330,3265,3260,3265,3260,138
|
|
20231205,145400,1890675400,3255,3255,3255,3255,1110
|
|
20231205,145300,1887062350,3265,3265,3265,3265,0
|
|
20231205,145200,1887062350,3265,3265,3265,3265,2
|
|
20231205,145100,1887055820,3260,3265,3265,3255,469
|
|
20231205,145000,1885528735,3255,3260,3260,3255,8093
|
|
20231205,144900,1859185520,3260,3260,3260,3260,686
|
|
20231205,144800,1856949160,3260,3260,3260,3260,509
|
|
20231205,144700,1855289820,3260,3265,3265,3260,1492
|
|
20231205,144600,1850425895,3260,3260,3260,3260,366
|
|
20231205,144500,1849232735,3260,3260,3260,3260,235
|
|
20231205,144400,1848466635,3260,3255,3260,3255,122
|
|
20231205,144300,1848069510,3255,3255,3255,3255,4211
|
|
20231205,144200,1834362705,3255,3255,3255,3250,6080
|
|
20231205,144100,1814572355,3250,3255,3255,3250,1360
|
|
20231205,144000,1810146055,3255,3255,3255,3255,71
|
|
20231205,143900,1809914950,3255,3255,3255,3250,438
|
|
20231205,143800,1808489555,3255,3255,3255,3255,1110
|
|
20231205,143700,1804876505,3255,3255,3255,3255,7851
|
|
20231205,143600,1779321500,3260,3260,3260,3255,96
|
|
20231205,143500,1779008790,3260,3260,3260,3260,120
|
|
20231205,143400,1778617590,3255,3255,3255,3255,7002
|
|
20231205,143300,1755826080,3255,3260,3260,3255,105
|
|
20231205,143200,1755484280,3260,3260,3260,3255,4464
|
|
20231205,143100,1740948435,3260,3260,3260,3255,2495
|
|
20231205,143000,1732824740,3260,3260,3260,3260,2726
|
|
20231205,142900,1723937980,3260,3260,3260,3260,1412
|
|
20231205,142800,1719334860,3265,3265,3265,3260,251
|
|
20231205,142700,1718515595,3260,3255,3260,3255,3724
|
|
20231205,142600,1706385145,3260,3260,3260,3260,221
|
|
20231205,142500,1705664685,3255,3260,3265,3255,6951
|
|
20231205,142400,1683035890,3260,3265,3265,3255,13272
|
|
20231205,142300,1639770475,3265,3265,3265,3260,1559
|
|
20231205,142200,1634682365,3265,3265,3265,3260,6424
|
|
20231205,142100,1613708670,3265,3265,3270,3265,3136
|
|
20231205,142000,1603468605,3265,3280,3280,3265,33470
|
|
20231205,141900,1493976060,3280,3280,3280,3280,12
|
|
20231205,141800,1493936700,3280,3280,3285,3280,830
|
|
20231205,141700,1491214265,3280,3280,3280,3280,574
|
|
20231205,141600,1489331545,3280,3280,3280,3280,3
|
|
20231205,141500,1489321705,3280,3280,3280,3280,649
|
|
20231205,141400,1487192985,3275,3275,3275,3275,470
|
|
20231205,141300,1485653735,3285,3285,3285,3285,21
|
|
20231205,141200,1485584750,3280,3280,3280,3280,4502
|
|
20231205,141100,1470818190,3280,3280,3280,3280,1360
|
|
20231205,141000,1466357390,3280,3280,3280,3280,8
|
|
20231205,140900,1466331150,3285,3285,3285,3285,17
|
|
20231205,140800,1466275305,3275,3280,3285,3275,4422
|
|
20231205,140700,1451776575,3280,3280,3280,3275,5032
|
|
20231205,140600,1435276770,3280,3280,3280,3280,172
|
|
20231205,140500,1434712610,3275,3275,3275,3275,267
|
|
20231205,140400,1433838185,3280,3280,3285,3275,2713
|
|
20231205,140300,1424939565,3280,3280,3280,3280,18
|
|
20231205,140200,1424880525,3280,3280,3285,3280,682
|
|
20231205,140100,1422642800,3280,3280,3280,3280,10191
|
|
20231205,140000,1389216320,3280,3280,3280,3280,4590
|
|
20231205,135900,1374161120,3280,3285,3285,3280,385
|
|
20231205,135800,1372897615,3285,3285,3285,3285,300
|
|
20231205,135700,1371912115,3285,3285,3285,3285,1754
|
|
20231205,135600,1366150225,3280,3285,3285,3280,2420
|
|
20231205,135500,1358212125,3285,3285,3285,3285,416
|
|
20231205,135400,1356845565,3285,3280,3285,3280,885
|
|
20231205,135300,1353938440,3280,3285,3285,3280,542
|
|
20231205,135200,1352158470,3290,3280,3290,3280,1007
|
|
20231205,135100,1348855495,3280,3285,3290,3280,3102
|
|
20231205,135000,1338680315,3290,3290,3290,3285,1365
|
|
20231205,134900,1334195715,3285,3285,3285,3285,939
|
|
20231205,134800,1331111100,3285,3285,3285,3285,1030
|
|
20231205,134700,1327727550,3285,3285,3285,3285,9
|
|
20231205,134600,1327697985,3280,3280,3280,3280,0
|
|
20231205,134500,1327697985,3280,3280,3280,3280,1100
|
|
20231205,134400,1324089985,3285,3285,3285,3285,92
|
|
20231205,134300,1323787765,3285,3285,3290,3285,440
|
|
20231205,134200,1322342310,3285,3285,3285,3285,1
|
|
20231205,134100,1322339025,3285,3285,3285,3285,326
|
|
20231205,134000,1321268115,3285,3285,3285,3285,2
|
|
20231205,133900,1321261545,3285,3285,3285,3285,167
|
|
20231205,133800,1320712950,3290,3290,3290,3290,0
|
|
20231205,133700,1320712950,3290,3285,3290,3280,3326
|
|
20231205,133600,1309793470,3285,3285,3285,3285,535
|
|
20231205,133500,1308035995,3290,3290,3290,3285,4186
|
|
20231205,133400,1294283470,3290,3290,3290,3290,0
|
|
20231205,133300,1294283470,3290,3290,3290,3290,150
|
|
20231205,133200,1293789970,3290,3285,3290,3285,242
|
|
20231205,133100,1292994250,3290,3290,3290,3290,11
|
|
20231205,133000,1292958060,3285,3285,3285,3285,6334
|
|
20231205,132900,1272150870,3285,3285,3285,3285,107
|
|
20231205,132800,1271799375,3290,3285,3290,3285,401
|
|
20231205,132700,1270481585,3285,3290,3290,3285,2298
|
|
20231205,132600,1262921180,3290,3290,3290,3290,0
|
|
20231205,132500,1262921180,3290,3290,3290,3290,515
|
|
20231205,132400,1261226830,3290,3290,3290,3290,1
|
|
20231205,132300,1261223540,3290,3290,3290,3290,574
|
|
20231205,132200,1259335080,3285,3285,3285,3285,0
|
|
20231205,132100,1259335080,3285,3285,3285,3285,50
|
|
20231205,132000,1259170830,3285,3290,3290,3285,105
|
|
20231205,131900,1258825880,3295,3295,3295,3295,6
|
|
20231205,131800,1258806110,3290,3290,3290,3290,7
|
|
20231205,131700,1258783080,3290,3290,3290,3290,2080
|
|
20231205,131600,1251939880,3285,3285,3285,3285,4
|
|
20231205,131500,1251926740,3285,3295,3295,3285,157
|
|
20231205,131400,1251409455,3285,3290,3295,3285,496
|
|
20231205,131300,1249777655,3290,3290,3290,3290,0
|
|
20231205,131200,1249777655,3290,3295,3295,3290,2196
|
|
20231205,131100,1242552810,3285,3285,3285,3285,0
|
|
20231205,131000,1242552810,3285,3290,3290,3285,14276
|
|
20231205,130900,1195600365,3295,3295,3295,3295,1
|
|
20231205,130800,1195597070,3290,3295,3295,3290,13
|
|
20231205,130700,1195554240,3295,3295,3295,3295,182
|
|
20231205,130600,1194954550,3295,3295,3295,3295,35
|
|
20231205,130500,1194839225,3295,3290,3295,3290,458
|
|
20231205,130400,1193331405,3295,3295,3295,3295,114
|
|
20231205,130300,1192955775,3300,3300,3300,3300,0
|
|
20231205,130200,1192955775,3300,3300,3300,3300,5
|
|
20231205,130100,1192939275,3300,3295,3300,3295,69
|
|
20231205,130000,1192711915,3290,3290,3290,3290,1000
|
|
20231205,125900,1189421915,3300,3300,3300,3300,0
|
|
20231205,125800,1189421915,3300,3300,3300,3300,0
|
|
20231205,125700,1189421915,3300,3300,3300,3300,53
|
|
20231205,125600,1189247015,3300,3300,3300,3300,10
|
|
20231205,125500,1189214015,3300,3300,3300,3300,1
|
|
20231205,125400,1189210715,3295,3295,3295,3295,5596
|
|
20231205,125300,1170771895,3300,3300,3300,3300,201
|
|
20231205,125200,1170108595,3300,3295,3300,3295,482
|
|
20231205,125100,1168519400,3295,3295,3295,3295,0
|
|
20231205,125000,1168519400,3295,3295,3295,3295,2000
|
|
20231205,124900,1161929400,3300,3300,3300,3300,0
|
|
20231205,124800,1161929400,3300,3295,3300,3295,70
|
|
20231205,124700,1161698450,3295,3295,3295,3295,0
|
|
20231205,124600,1161698450,3295,3295,3295,3295,336
|
|
20231205,124500,1160591330,3295,3295,3295,3295,118
|
|
20231205,124400,1160202520,3290,3295,3300,3290,52
|
|
20231205,124300,1160031420,3295,3295,3295,3295,157
|
|
20231205,124200,1159514105,3295,3300,3300,3295,70
|
|
20231205,124100,1159283450,3295,3295,3295,3295,35
|
|
20231205,124000,1159168125,3300,3300,3300,3300,80
|
|
20231205,123900,1158904125,3300,3300,3300,3300,1
|
|
20231205,123800,1158900825,3300,3300,3300,3300,330
|
|
20231205,123700,1157811825,3300,3300,3300,3300,532
|
|
20231205,123600,1156056225,3300,3295,3300,3295,3134
|
|
20231205,123500,1145729690,3300,3300,3300,3300,100
|
|
20231205,123400,1145399690,3300,3295,3300,3295,2345
|
|
20231205,123300,1137672715,3300,3300,3300,3300,4968
|
|
20231205,123200,1121278315,3300,3300,3300,3300,0
|
|
20231205,123100,1121278315,3300,3305,3305,3300,520
|
|
20231205,123000,1119559815,3305,3305,3305,3305,1728
|
|
20231205,122900,1113848775,3310,3305,3310,3305,136
|
|
20231205,122800,1113399115,3300,3300,3300,3300,0
|
|
20231205,122700,1113399115,3300,3300,3300,3300,0
|
|
20231205,122600,1113399115,3300,3305,3305,3300,50
|
|
20231205,122500,1113233965,3300,3300,3300,3300,5
|
|
20231205,122400,1113217465,3310,3300,3310,3300,2510
|
|
20231205,122300,1104915935,3305,3305,3305,3305,0
|
|
20231205,122200,1104915935,3305,3305,3305,3305,0
|
|
20231205,122100,1104915935,3305,3305,3305,3305,0
|
|
20231205,122000,1104915935,3305,3305,3305,3305,240
|
|
20231205,121900,1104122735,3300,3300,3300,3300,0
|
|
20231205,121800,1104122735,3300,3300,3300,3300,600
|
|
20231205,121700,1102142735,3300,3305,3305,3300,3
|
|
20231205,121600,1102132825,3300,3300,3300,3300,196
|
|
20231205,121500,1101486025,3300,3300,3300,3300,32
|
|
20231205,121400,1101380425,3295,3295,3295,3295,4
|
|
20231205,121300,1101367245,3300,3300,3300,3300,7
|
|
20231205,121200,1101344145,3300,3300,3305,3300,4759
|
|
20231205,121100,1085639440,3300,3295,3300,3290,4307
|
|
20231205,121000,1071467850,3295,3300,3300,3295,1162
|
|
20231205,120900,1067639050,3300,3295,3300,3295,85
|
|
20231205,120800,1067358970,3295,3295,3295,3295,1448
|
|
20231205,120700,1062587810,3300,3295,3300,3295,581
|
|
20231205,120600,1060673410,3295,3295,3295,3295,30
|
|
20231205,120500,1060574560,3295,3295,3295,3295,1456
|
|
20231205,120400,1055777040,3295,3300,3300,3295,2
|
|
20231205,120300,1055770445,3295,3300,3300,3295,51
|
|
20231205,120200,1055602395,3300,3300,3300,3300,7
|
|
20231205,120100,1055579295,3300,3300,3300,3300,0
|
|
20231205,120000,1055579295,3300,3300,3300,3300,2
|
|
20231205,115900,1055572695,3295,3300,3300,3295,2249
|
|
20231205,115800,1048162135,3300,3300,3300,3300,110
|
|
20231205,115700,1047799135,3300,3300,3300,3300,0
|
|
20231205,115600,1047799135,3300,3295,3300,3295,608
|
|
20231205,115500,1045795770,3295,3295,3295,3295,95
|
|
20231205,115400,1045482745,3300,3300,3300,3300,0
|
|
20231205,115300,1045482745,3300,3295,3300,3295,273
|
|
20231205,115200,1044582120,3295,3295,3295,3295,0
|
|
20231205,115100,1044582120,3295,3295,3295,3295,33
|
|
20231205,115000,1044473385,3295,3295,3295,3295,0
|
|
20231205,114900,1044473385,3295,3295,3295,3295,7
|
|
20231205,114800,1044450320,3295,3295,3295,3295,12
|
|
20231205,114700,1044410780,3300,3300,3300,3300,1
|
|
20231205,114600,1044407480,3300,3300,3300,3295,163
|
|
20231205,114500,1043870095,3300,3300,3300,3300,70
|
|
20231205,114400,1043639095,3300,3300,3300,3300,1
|
|
20231205,114300,1043635795,3295,3300,3300,3295,20
|
|
20231205,114200,1043569865,3295,3300,3300,3295,17
|
|
20231205,114100,1043513800,3300,3300,3300,3300,0
|
|
20231205,114000,1043513800,3300,3295,3300,3295,13
|
|
20231205,113900,1043470960,3295,3295,3295,3295,2
|
|
20231205,113800,1043464370,3295,3295,3295,3295,106
|
|
20231205,113700,1043115100,3300,3300,3300,3300,1
|
|
20231205,113600,1043111800,3290,3290,3290,3290,1
|
|
20231205,113500,1043108510,3290,3295,3295,3290,124
|
|
20231205,113400,1042700520,3295,3295,3295,3295,0
|
|
20231205,113300,1042700520,3295,3295,3295,3295,0
|
|
20231205,113200,1042700520,3295,3295,3295,3295,355
|
|
20231205,113100,1041530795,3300,3300,3300,3300,6
|
|
20231205,113000,1041510995,3300,3300,3300,3300,561
|
|
20231205,112900,1039659695,3300,3295,3300,3295,1593
|
|
20231205,112800,1034402805,3295,3295,3295,3295,1411
|
|
20231205,112700,1029753560,3290,3290,3290,3290,2
|
|
20231205,112600,1029746980,3290,3285,3290,3285,1109
|
|
20231205,112500,1026100915,3290,3285,3290,3285,55
|
|
20231205,112400,1025919985,3290,3290,3290,3290,51
|
|
20231205,112300,1025752195,3285,3290,3290,3285,302
|
|
20231205,112200,1024760115,3290,3285,3290,3285,139
|
|
20231205,112100,1024303485,3280,3285,3285,3280,421
|
|
20231205,112000,1022921015,3285,3285,3285,3285,980
|
|
20231205,111900,1019701715,3290,3290,3290,3290,32
|
|
20231205,111800,1019596435,3290,3285,3290,3285,4088
|
|
20231205,111700,1006166515,3285,3285,3285,3285,0
|
|
20231205,111600,1006166515,3285,3285,3285,3285,0
|
|
20231205,111500,1006166515,3285,3285,3285,3285,105
|
|
20231205,111400,1005821590,3290,3290,3290,3290,0
|
|
20231205,111300,1005821590,3290,3290,3290,3285,929
|
|
20231205,111200,1002769800,3285,3290,3290,3285,120
|
|
20231205,111100,1002375500,3290,3290,3290,3290,466
|
|
20231205,111000,1000842360,3290,3290,3290,3290,500
|
|
20231205,110900,999197360,3290,3285,3290,3285,532
|
|
20231205,110800,997447230,3290,3290,3290,3290,1000
|
|
20231205,110700,994157230,3290,3290,3290,3285,417
|
|
20231205,110600,992785350,3285,3285,3285,3285,80
|
|
20231205,110500,992522550,3285,3290,3290,3285,2981
|
|
20231205,110400,982727810,3290,3290,3290,3290,1
|
|
20231205,110300,982724520,3290,3285,3290,3285,455
|
|
20231205,110200,981228335,3290,3290,3290,3290,12
|
|
20231205,110100,981188855,3290,3290,3290,3290,0
|
|
20231205,110000,981188855,3290,3290,3290,3290,0
|
|
20231205,105900,981188855,3290,3290,3290,3290,1220
|
|
20231205,105800,977175055,3290,3290,3290,3290,1465
|
|
20231205,105700,972355205,3285,3290,3290,3285,104
|
|
20231205,105600,972013560,3285,3285,3285,3285,110
|
|
20231205,105500,971652210,3290,3290,3290,3290,0
|
|
20231205,105400,971652210,3290,3285,3290,3285,230
|
|
20231205,105300,970896510,3290,3290,3290,3290,214
|
|
20231205,105200,970192450,3285,3285,3285,3285,86
|
|
20231205,105100,969909940,3290,3295,3295,3285,290
|
|
20231205,105000,968957265,3295,3295,3295,3295,3
|
|
20231205,104900,968947380,3295,3280,3295,3280,2495
|
|
20231205,104800,960755140,3295,3295,3295,3285,1460
|
|
20231205,104700,955958660,3290,3290,3295,3290,1033
|
|
20231205,104600,952559945,3290,3290,3290,3290,13
|
|
20231205,104500,952517175,3290,3285,3290,3285,32
|
|
20231205,104400,952412000,3290,3285,3290,3280,997
|
|
20231205,104300,949138210,3280,3280,3285,3280,825
|
|
20231205,104200,946432185,3280,3290,3290,3280,1749
|
|
20231205,104100,940686515,3285,3290,3290,3285,404
|
|
20231205,104000,939359370,3285,3290,3290,3285,1361
|
|
20231205,103900,934888180,3290,3285,3295,3285,12
|
|
20231205,103800,934848700,3295,3290,3295,3290,6722
|
|
20231205,103700,912730530,3290,3285,3290,3285,711
|
|
20231205,103600,910394890,3285,3285,3285,3285,2953
|
|
20231205,103500,900694285,3290,3290,3290,3290,7
|
|
20231205,103400,900671255,3290,3290,3290,3290,13
|
|
20231205,103300,900628485,3290,3290,3290,3290,1
|
|
20231205,103200,900625195,3285,3290,3290,3285,1011
|
|
20231205,103100,897299060,3285,3285,3290,3285,589
|
|
20231205,103000,895364190,3285,3285,3285,3285,659
|
|
20231205,102900,893199375,3285,3285,3285,3280,311
|
|
20231205,102800,892177950,3280,3280,3280,3280,0
|
|
20231205,102700,892177950,3280,3285,3285,3280,1000
|
|
20231205,102600,888895590,3285,3285,3285,3280,2974
|
|
20231205,102500,879126965,3290,3290,3290,3290,50
|
|
20231205,102400,878962465,3290,3290,3290,3290,2061
|
|
20231205,102300,872181775,3290,3285,3290,3285,1523
|
|
20231205,102200,867178670,3285,3285,3285,3285,1208
|
|
20231205,102100,863210390,3285,3285,3285,3285,1794
|
|
20231205,102000,857317100,3285,3285,3285,3280,1471
|
|
20231205,101900,852485040,3285,3285,3285,3285,2034
|
|
20231205,101800,845803350,3280,3285,3285,3280,534
|
|
20231205,101700,844050545,3285,3280,3285,3280,2057
|
|
20231205,101600,837298800,3280,3290,3290,3280,1427
|
|
20231205,101500,832607395,3285,3285,3290,3285,1829
|
|
20231205,101400,826598830,3285,3290,3290,3285,24279
|
|
20231205,101300,746828245,3290,3290,3290,3290,0
|
|
20231205,101200,746828245,3290,3290,3290,3290,351
|
|
20231205,101100,745673455,3295,3290,3295,3285,374
|
|
20231205,101000,744443335,3290,3290,3290,3285,989
|
|
20231205,100900,741190225,3290,3290,3295,3290,358
|
|
20231205,100800,740012390,3290,3290,3290,3290,1306
|
|
20231205,100700,735715650,3290,3290,3290,3290,209
|
|
20231205,100600,735028040,3290,3290,3290,3290,117
|
|
20231205,100500,734643110,3290,3290,3290,3290,7128
|
|
20231205,100400,711191990,3290,3290,3290,3285,788
|
|
20231205,100300,708600390,3285,3290,3290,3285,414
|
|
20231205,100200,707238480,3290,3290,3290,3290,362
|
|
20231205,100100,706047500,3285,3290,3290,3285,1540
|
|
20231205,100000,700988545,3290,3285,3290,3285,1489
|
|
20231205,095900,696090270,3285,3285,3290,3285,8524
|
|
20231205,095800,668088920,3285,3290,3290,3285,2113
|
|
20231205,095700,661147190,3290,3290,3290,3290,141
|
|
20231205,095600,660683300,3285,3290,3290,3285,12
|
|
20231205,095500,660643870,3290,3290,3290,3290,57
|
|
20231205,095400,660456340,3290,3290,3295,3285,3590
|
|
20231205,095300,648646235,3290,3295,3295,3290,613
|
|
20231205,095200,646628555,3295,3290,3295,3290,54
|
|
20231205,095100,646450725,3290,3290,3290,3290,2266
|
|
20231205,095000,638995585,3290,3295,3295,3290,535
|
|
20231205,094900,637233910,3295,3295,3295,3295,338
|
|
20231205,094800,636120200,3295,3290,3295,3290,502
|
|
20231205,094700,634468610,3290,3290,3290,3290,71
|
|
20231205,094600,634235020,3290,3290,3290,3290,369
|
|
20231205,094500,633021010,3290,3290,3290,3290,1195
|
|
20231205,094400,629089460,3290,3290,3290,3285,1656
|
|
20231205,094300,623647960,3285,3290,3290,3285,1102
|
|
20231205,094200,620023650,3295,3290,3295,3290,145
|
|
20231205,094100,619546590,3290,3290,3290,3290,642
|
|
20231205,094000,617434410,3290,3285,3295,3285,4231
|
|
20231205,093900,603531630,3290,3290,3290,3285,1068
|
|
20231205,093800,600019410,3290,3290,3290,3290,1645
|
|
20231205,093700,594607360,3295,3295,3295,3295,11
|
|
20231205,093600,594571115,3290,3295,3300,3290,1155
|
|
20231205,093500,590767380,3295,3295,3295,3290,73
|
|
20231205,093400,590527140,3295,3295,3295,3295,210
|
|
20231205,093300,589835190,3295,3295,3295,3290,94
|
|
20231205,093200,589525905,3290,3290,3290,3290,492
|
|
20231205,093100,587907225,3290,3280,3290,3280,2510
|
|
20231205,093000,579673675,3280,3280,3285,3275,4126
|
|
20231205,092900,566144700,3285,3290,3290,3280,6669
|
|
20231205,092800,544267290,3290,3295,3295,3290,1022
|
|
20231205,092700,540899810,3280,3280,3280,3280,969
|
|
20231205,092600,537721490,3280,3280,3285,3275,4924
|
|
20231205,092500,521583295,3280,3285,3285,3280,10006
|
|
20231205,092400,488744200,3285,3290,3290,3285,2561
|
|
20231205,092300,480325075,3285,3290,3290,3285,1919
|
|
20231205,092200,474011995,3290,3300,3310,3280,22621
|
|
20231205,092100,399527405,3300,3305,3310,3300,2021
|
|
20231205,092000,392850315,3300,3305,3310,3300,8901
|
|
20231205,091900,363451195,3315,3310,3320,3300,16158
|
|
20231205,091800,310035190,3310,3320,3325,3310,4920
|
|
20231205,091700,293719700,3320,3320,3320,3320,1200
|
|
20231205,091600,289735700,3320,3320,3320,3315,1205
|
|
20231205,091500,285740405,3315,3320,3325,3315,777
|
|
20231205,091400,283161180,3320,3325,3325,3310,13339
|
|
20231205,091300,238913475,3325,3320,3325,3320,1230
|
|
20231205,091200,234824475,3320,3325,3325,3320,51
|
|
20231205,091100,234655045,3315,3320,3320,3315,5355
|
|
20231205,091000,216902720,3315,3330,3330,3315,14357
|
|
20231205,090900,169204125,3330,3330,3330,3325,3523
|
|
20231205,090800,157483295,3330,3325,3330,3325,5176
|
|
20231205,090700,140269345,3325,3330,3335,3325,8091
|
|
20231205,090600,113322375,3335,3325,3340,3325,3958
|
|
20231205,090500,100134310,3330,3330,3330,3325,1289
|
|
20231205,090400,95846545,3330,3335,3335,3325,2456
|
|
20231205,090300,87666875,3335,3330,3340,3330,474
|
|
20231205,090200,86087585,3330,3335,3335,3320,12194
|
|
20231205,090100,45510160,3335,3345,3345,3330,5441
|
|
20231205,090000,27352785,3345,3370,3370,3345,8135
|