602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,185800,3059255465,3360,3360,3360,3360,0
|
|
20231215,185700,3059255465,3360,3360,3360,3360,0
|
|
20231215,185600,3059255465,3360,3360,3360,3360,0
|
|
20231215,185500,3059255465,3360,3360,3360,3360,0
|
|
20231215,185400,3059255465,3360,3360,3360,3360,0
|
|
20231215,185300,3059255465,3360,3360,3360,3360,0
|
|
20231215,185200,3059255465,3360,3360,3360,3360,0
|
|
20231215,185100,3059255465,3360,3360,3360,3360,0
|
|
20231215,185000,3059255465,3360,3360,3360,3360,0
|
|
20231215,184900,3059255465,3360,3360,3360,3360,0
|
|
20231215,184800,3059255465,3360,3360,3360,3360,0
|
|
20231215,184700,3059255465,3360,3360,3360,3360,0
|
|
20231215,184600,3059255465,3360,3360,3360,3360,0
|
|
20231215,184500,3059255465,3360,3360,3360,3360,0
|
|
20231215,184400,3059255465,3360,3360,3360,3360,0
|
|
20231215,184300,3059255465,3360,3360,3360,3360,0
|
|
20231215,184200,3059255465,3360,3360,3360,3360,0
|
|
20231215,184100,3059255465,3360,3360,3360,3360,0
|
|
20231215,184000,3059255465,3360,3360,3360,3360,0
|
|
20231215,183900,3059255465,3360,3360,3360,3360,0
|
|
20231215,183800,3059255465,3360,3360,3360,3360,0
|
|
20231215,183700,3059255465,3360,3360,3360,3360,0
|
|
20231215,183600,3059255465,3360,3360,3360,3360,0
|
|
20231215,183500,3059255465,3360,3360,3360,3360,0
|
|
20231215,183400,3059255465,3360,3360,3360,3360,0
|
|
20231215,183300,3059255465,3360,3360,3360,3360,0
|
|
20231215,183200,3059255465,3360,3360,3360,3360,0
|
|
20231215,183100,3059255465,3360,3360,3360,3360,0
|
|
20231215,183000,3059255465,3360,3360,3360,3360,0
|
|
20231215,182900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,182800,3059255465,3360,3360,3360,3360,0
|
|
20231215,182700,3059255465,3360,3360,3360,3360,0
|
|
20231215,182600,3059255465,3360,3360,3360,3360,0
|
|
20231215,182500,3059255465,3360,3360,3360,3360,0
|
|
20231215,182400,3059255465,3360,3360,3360,3360,0
|
|
20231215,182300,3059255465,3360,3360,3360,3360,0
|
|
20231215,182200,3059255465,3360,3360,3360,3360,0
|
|
20231215,182100,3059255465,3360,3360,3360,3360,0
|
|
20231215,182000,3059255465,3360,3360,3360,3360,0
|
|
20231215,181900,3059255465,3360,3360,3360,3360,0
|
|
20231215,181800,3059255465,3360,3360,3360,3360,0
|
|
20231215,181700,3059255465,3360,3360,3360,3360,0
|
|
20231215,181600,3059255465,3360,3360,3360,3360,0
|
|
20231215,181500,3059255465,3360,3360,3360,3360,0
|
|
20231215,181400,3059255465,3360,3360,3360,3360,0
|
|
20231215,181300,3059255465,3360,3360,3360,3360,0
|
|
20231215,181200,3059255465,3360,3360,3360,3360,0
|
|
20231215,181100,3059255465,3360,3360,3360,3360,0
|
|
20231215,181000,3059255465,3360,3360,3360,3360,0
|
|
20231215,180900,3059255465,3360,3360,3360,3360,0
|
|
20231215,180800,3059255465,3360,3360,3360,3360,0
|
|
20231215,180700,3059255465,3360,3360,3360,3360,0
|
|
20231215,180600,3059255465,3360,3360,3360,3360,0
|
|
20231215,180500,3059255465,3360,3360,3360,3360,0
|
|
20231215,180400,3059255465,3360,3360,3360,3360,0
|
|
20231215,180300,3059255465,3360,3360,3360,3360,0
|
|
20231215,180200,3059255465,3360,3360,3360,3360,0
|
|
20231215,180100,3059255465,3360,3360,3360,3360,0
|
|
20231215,180000,3059255465,3360,3360,3360,3360,0
|
|
20231215,175900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,175800,3059255465,3360,3360,3360,3360,0
|
|
20231215,175700,3059255465,3360,3360,3360,3360,0
|
|
20231215,175600,3059255465,3360,3360,3360,3360,0
|
|
20231215,175500,3059255465,3360,3360,3360,3360,0
|
|
20231215,175400,3059255465,3360,3360,3360,3360,0
|
|
20231215,175300,3059255465,3360,3360,3360,3360,0
|
|
20231215,175200,3059255465,3360,3360,3360,3360,0
|
|
20231215,175100,3059255465,3360,3360,3360,3360,0
|
|
20231215,175000,3059255465,3360,3360,3360,3360,0
|
|
20231215,174900,3059255465,3360,3360,3360,3360,0
|
|
20231215,174800,3059255465,3360,3360,3360,3360,0
|
|
20231215,174700,3059255465,3360,3360,3360,3360,0
|
|
20231215,174600,3059255465,3360,3360,3360,3360,0
|
|
20231215,174500,3059255465,3360,3360,3360,3360,0
|
|
20231215,174400,3059255465,3360,3360,3360,3360,0
|
|
20231215,174300,3059255465,3360,3360,3360,3360,0
|
|
20231215,174200,3059255465,3360,3360,3360,3360,0
|
|
20231215,174100,3059255465,3360,3360,3360,3360,0
|
|
20231215,174000,3059255465,3360,3360,3360,3360,0
|
|
20231215,173900,3059255465,3360,3360,3360,3360,0
|
|
20231215,173800,3059255465,3360,3360,3360,3360,0
|
|
20231215,173700,3059255465,3360,3360,3360,3360,0
|
|
20231215,173600,3059255465,3360,3360,3360,3360,0
|
|
20231215,173500,3059255465,3360,3360,3360,3360,0
|
|
20231215,173400,3059255465,3360,3360,3360,3360,0
|
|
20231215,173300,3059255465,3360,3360,3360,3360,0
|
|
20231215,173200,3059255465,3360,3360,3360,3360,0
|
|
20231215,173100,3059255465,3360,3360,3360,3360,0
|
|
20231215,173000,3059255465,3360,3360,3360,3360,0
|
|
20231215,172900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,172800,3059255465,3360,3360,3360,3360,0
|
|
20231215,172700,3059255465,3360,3360,3360,3360,0
|
|
20231215,172600,3059255465,3360,3360,3360,3360,0
|
|
20231215,172500,3059255465,3360,3360,3360,3360,0
|
|
20231215,172400,3059255465,3360,3360,3360,3360,0
|
|
20231215,172300,3059255465,3360,3360,3360,3360,0
|
|
20231215,172200,3059255465,3360,3360,3360,3360,0
|
|
20231215,172100,3059255465,3360,3360,3360,3360,0
|
|
20231215,172000,3059255465,3360,3360,3360,3360,0
|
|
20231215,171900,3059255465,3360,3360,3360,3360,0
|
|
20231215,171800,3059255465,3360,3360,3360,3360,0
|
|
20231215,171700,3059255465,3360,3360,3360,3360,0
|
|
20231215,171600,3059255465,3360,3360,3360,3360,0
|
|
20231215,171500,3059255465,3360,3360,3360,3360,0
|
|
20231215,171400,3059255465,3360,3360,3360,3360,0
|
|
20231215,171300,3059255465,3360,3360,3360,3360,0
|
|
20231215,171200,3059255465,3360,3360,3360,3360,0
|
|
20231215,171100,3059255465,3360,3360,3360,3360,0
|
|
20231215,171000,3059255465,3360,3360,3360,3360,0
|
|
20231215,170900,3059255465,3360,3360,3360,3360,0
|
|
20231215,170800,3059255465,3360,3360,3360,3360,0
|
|
20231215,170700,3059255465,3360,3360,3360,3360,0
|
|
20231215,170600,3059255465,3360,3360,3360,3360,0
|
|
20231215,170500,3059255465,3360,3360,3360,3360,0
|
|
20231215,170400,3059255465,3360,3360,3360,3360,0
|
|
20231215,170300,3059255465,3360,3360,3360,3360,0
|
|
20231215,170200,3059255465,3360,3360,3360,3360,0
|
|
20231215,170100,3059255465,3360,3360,3360,3360,0
|
|
20231215,170000,3059255465,3360,3360,3360,3360,0
|
|
20231215,165900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,165800,3059255465,3360,3360,3360,3360,0
|
|
20231215,165700,3059255465,3360,3360,3360,3360,0
|
|
20231215,165600,3059255465,3360,3360,3360,3360,0
|
|
20231215,165500,3059255465,3360,3360,3360,3360,0
|
|
20231215,165400,3059255465,3360,3360,3360,3360,0
|
|
20231215,165300,3059255465,3360,3360,3360,3360,0
|
|
20231215,165200,3059255465,3360,3360,3360,3360,0
|
|
20231215,165100,3059255465,3360,3360,3360,3360,0
|
|
20231215,165000,3059255465,3360,3360,3360,3360,0
|
|
20231215,164900,3059255465,3360,3360,3360,3360,0
|
|
20231215,164800,3059255465,3360,3360,3360,3360,0
|
|
20231215,164700,3059255465,3360,3360,3360,3360,0
|
|
20231215,164600,3059255465,3360,3360,3360,3360,0
|
|
20231215,164500,3059255465,3360,3360,3360,3360,0
|
|
20231215,164400,3059255465,3360,3360,3360,3360,0
|
|
20231215,164300,3059255465,3360,3360,3360,3360,0
|
|
20231215,164200,3059255465,3360,3360,3360,3360,0
|
|
20231215,164100,3059255465,3360,3360,3360,3360,0
|
|
20231215,164000,3059255465,3360,3360,3360,3360,0
|
|
20231215,163900,3059255465,3360,3360,3360,3360,0
|
|
20231215,163800,3059255465,3360,3360,3360,3360,0
|
|
20231215,163700,3059255465,3360,3360,3360,3360,0
|
|
20231215,163600,3059255465,3360,3360,3360,3360,0
|
|
20231215,163500,3059255465,3360,3360,3360,3360,0
|
|
20231215,163400,3059255465,3360,3360,3360,3360,0
|
|
20231215,163300,3059255465,3360,3360,3360,3360,0
|
|
20231215,163200,3059255465,3360,3360,3360,3360,0
|
|
20231215,163100,3059255465,3360,3360,3360,3360,0
|
|
20231215,163000,3059255465,3360,3360,3360,3360,0
|
|
20231215,162900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,162800,3059255465,3360,3360,3360,3360,0
|
|
20231215,162700,3059255465,3360,3360,3360,3360,0
|
|
20231215,162600,3059255465,3360,3360,3360,3360,0
|
|
20231215,162500,3059255465,3360,3360,3360,3360,0
|
|
20231215,162400,3059255465,3360,3360,3360,3360,0
|
|
20231215,162300,3059255465,3360,3360,3360,3360,0
|
|
20231215,162200,3059255465,3360,3360,3360,3360,0
|
|
20231215,162100,3059255465,3360,3360,3360,3360,0
|
|
20231215,162000,3059255465,3360,3360,3360,3360,0
|
|
20231215,161900,3059255465,3360,3360,3360,3360,0
|
|
20231215,161800,3059255465,3360,3360,3360,3360,0
|
|
20231215,161700,3059255465,3360,3360,3360,3360,0
|
|
20231215,161600,3059255465,3360,3360,3360,3360,0
|
|
20231215,161500,3059255465,3360,3360,3360,3360,0
|
|
20231215,161400,3059255465,3360,3360,3360,3360,0
|
|
20231215,161300,3059255465,3360,3360,3360,3360,0
|
|
20231215,161200,3059255465,3360,3360,3360,3360,0
|
|
20231215,161100,3059255465,3360,3360,3360,3360,0
|
|
20231215,161000,3059255465,3360,3360,3360,3360,0
|
|
20231215,160900,3059255465,3360,3360,3360,3360,0
|
|
20231215,160800,3059255465,3360,3360,3360,3360,0
|
|
20231215,160700,3059255465,3360,3360,3360,3360,0
|
|
20231215,160600,3059255465,3360,3360,3360,3360,0
|
|
20231215,160500,3059255465,3360,3360,3360,3360,0
|
|
20231215,160400,3059255465,3360,3360,3360,3360,0
|
|
20231215,160300,3059255465,3360,3360,3360,3360,0
|
|
20231215,160200,3059255465,3360,3360,3360,3360,0
|
|
20231215,160100,3059255465,3360,3360,3360,3360,0
|
|
20231215,160000,3059255465,3360,3360,3360,3360,0
|
|
20231215,155900,3059255465,3360,3360,3360,3360,20788
|
|
20231215,155800,3059255465,3360,3360,3360,3360,0
|
|
20231215,155700,3059255465,3360,3360,3360,3360,0
|
|
20231215,155600,3059255465,3360,3360,3360,3360,0
|
|
20231215,155500,3059255465,3360,3360,3360,3360,0
|
|
20231215,155400,3059255465,3360,3360,3360,3360,0
|
|
20231215,155300,3059255465,3360,3360,3360,3360,0
|
|
20231215,155200,3059255465,3360,3360,3360,3360,0
|
|
20231215,155100,3059255465,3360,3360,3360,3360,0
|
|
20231215,155000,3059255465,3360,3360,3360,3360,0
|
|
20231215,154900,3059255465,3360,3360,3360,3360,0
|
|
20231215,154800,3059255465,3360,3360,3360,3360,0
|
|
20231215,154700,3059255465,3360,3360,3360,3360,0
|
|
20231215,154600,3059255465,3360,3360,3360,3360,0
|
|
20231215,154500,3059255465,3360,3360,3360,3360,0
|
|
20231215,154400,3059255465,3360,3360,3360,3360,0
|
|
20231215,154300,3059255465,3360,3360,3360,3360,0
|
|
20231215,154200,3059255465,3360,3360,3360,3360,0
|
|
20231215,154100,3059255465,3360,3360,3360,3360,0
|
|
20231215,154000,3059255465,3360,3360,3360,3360,0
|
|
20231215,153900,3059255465,3360,3360,3360,3360,0
|
|
20231215,153800,3059255465,3360,3360,3360,3360,0
|
|
20231215,153700,3059255465,3360,3360,3360,3360,0
|
|
20231215,153600,3059255465,3360,3360,3360,3360,0
|
|
20231215,153500,3059255465,3360,3360,3360,3360,0
|
|
20231215,153400,3059255465,3360,3360,3360,3360,0
|
|
20231215,153300,3059255465,3360,3360,3360,3360,0
|
|
20231215,153200,3059255465,3360,3360,3360,3360,0
|
|
20231215,153100,3059255465,3360,3360,3360,3360,0
|
|
20231215,153000,3059255465,3360,3360,3360,3360,20788
|
|
20231215,152900,2989407785,3365,3365,3365,3365,0
|
|
20231215,152800,2989407785,3365,3365,3365,3365,0
|
|
20231215,152700,2989407785,3365,3365,3365,3365,0
|
|
20231215,152600,2989407785,3365,3365,3365,3365,0
|
|
20231215,152500,2989407785,3365,3365,3365,3365,0
|
|
20231215,152400,2989407785,3365,3365,3365,3365,0
|
|
20231215,152300,2989407785,3365,3365,3365,3365,0
|
|
20231215,152200,2989407785,3365,3365,3365,3365,0
|
|
20231215,152100,2989407785,3365,3365,3365,3365,0
|
|
20231215,152000,2989407785,3365,3365,3365,3365,0
|
|
20231215,151900,2989407785,3365,3375,3385,3365,11639
|
|
20231215,151800,2950117150,3380,3380,3380,3380,9107
|
|
20231215,151700,2919335490,3380,3375,3380,3375,279
|
|
20231215,151600,2918393850,3375,3375,3375,3365,2272
|
|
20231215,151500,2910730100,3365,3370,3375,3365,11108
|
|
20231215,151400,2873266010,3370,3375,3375,3370,826
|
|
20231215,151300,2870482340,3375,3370,3375,3370,4949
|
|
20231215,151200,2853803940,3375,3370,3375,3365,2003
|
|
20231215,151100,2847048365,3365,3365,3375,3365,3235
|
|
20231215,151000,2836152490,3365,3375,3375,3365,1070
|
|
20231215,150900,2832544240,3365,3365,3370,3365,871
|
|
20231215,150800,2829611390,3365,3365,3380,3360,12549
|
|
20231215,150700,2787293230,3365,3365,3370,3365,1369
|
|
20231215,150600,2782681545,3365,3370,3370,3365,274
|
|
20231215,150500,2781759465,3365,3365,3380,3365,741
|
|
20231215,150400,2779262005,3375,3365,3375,3365,4687
|
|
20231215,150300,2763456250,3365,3365,3365,3365,139
|
|
20231215,150200,2762988515,3365,3375,3375,3365,121
|
|
20231215,150100,2762580200,3365,3370,3375,3365,3455
|
|
20231215,150000,2750937815,3365,3370,3375,3365,2649
|
|
20231215,145900,2742010225,3370,3370,3375,3370,433
|
|
20231215,145800,2740550900,3370,3370,3370,3365,2007
|
|
20231215,145700,2733789405,3360,3365,3365,3360,2316
|
|
20231215,145600,2725996940,3360,3365,3365,3360,1247
|
|
20231215,145500,2721804650,3360,3360,3365,3360,954
|
|
20231215,145400,2718596710,3365,3365,3365,3360,859
|
|
20231215,145300,2715706390,3365,3365,3365,3365,143
|
|
20231215,145200,2715225195,3365,3365,3370,3365,1364
|
|
20231215,145100,2710634585,3365,3365,3365,3365,443
|
|
20231215,145000,2709143890,3365,3365,3365,3365,2347
|
|
20231215,144900,2701246235,3365,3365,3375,3365,8350
|
|
20231215,144800,2673106600,3365,3370,3370,3365,800
|
|
20231215,144700,2670410780,3370,3370,3375,3370,5327
|
|
20231215,144600,2652456290,3370,3370,3370,3370,1551
|
|
20231215,144500,2647229420,3370,3380,3380,3370,1249
|
|
20231215,144400,2643013805,3380,3370,3380,3370,8644
|
|
20231215,144300,2613867045,3365,3370,3370,3365,119
|
|
20231215,144200,2613466050,3365,3365,3370,3365,1750
|
|
20231215,144100,2607570560,3365,3365,3365,3365,159
|
|
20231215,144000,2607035525,3365,3365,3365,3365,653
|
|
20231215,143900,2604838180,3365,3370,3370,3365,3233
|
|
20231215,143800,2593958885,3365,3370,3370,3365,605
|
|
20231215,143700,2591921210,3365,3365,3365,3365,979
|
|
20231215,143600,2588626875,3365,3365,3370,3360,146
|
|
20231215,143500,2588134970,3360,3365,3365,3360,8076
|
|
20231215,143400,2560967835,3360,3360,3360,3360,0
|
|
20231215,143300,2560967835,3360,3360,3360,3360,22
|
|
20231215,143200,2560893915,3360,3365,3365,3360,359
|
|
20231215,143100,2559687625,3360,3360,3365,3360,1715
|
|
20231215,143000,2553922220,3360,3365,3365,3360,1663
|
|
20231215,142900,2548333360,3365,3365,3365,3365,1398
|
|
20231215,142800,2543629090,3360,3360,3360,3360,54
|
|
20231215,142700,2543447650,3355,3360,3360,3355,569
|
|
20231215,142600,2541535815,3360,3360,3360,3360,63
|
|
20231215,142500,2541324135,3365,3360,3365,3360,376
|
|
20231215,142400,2540060770,3360,3355,3360,3355,663
|
|
20231215,142300,2537833145,3355,3360,3360,3355,8808
|
|
20231215,142200,2508239995,3360,3360,3360,3360,3054
|
|
20231215,142100,2497978555,3360,3360,3365,3360,339
|
|
20231215,142000,2496838340,3360,3360,3360,3360,0
|
|
20231215,141900,2496838340,3360,3360,3360,3360,0
|
|
20231215,141800,2496838340,3360,3360,3360,3360,4
|
|
20231215,141700,2496824900,3360,3360,3360,3355,2969
|
|
20231215,141600,2486849660,3360,3365,3365,3360,238
|
|
20231215,141500,2486048950,3365,3360,3365,3360,106
|
|
20231215,141400,2485692785,3360,3360,3360,3360,0
|
|
20231215,141300,2485692785,3360,3365,3365,3360,239
|
|
20231215,141200,2484889235,3360,3355,3360,3355,109
|
|
20231215,141100,2484523010,3355,3355,3355,3355,1
|
|
20231215,141000,2484519655,3355,3355,3355,3355,0
|
|
20231215,140900,2484519655,3355,3355,3355,3355,0
|
|
20231215,140800,2484519655,3355,3360,3360,3355,1621
|
|
20231215,140700,2479073335,3360,3360,3360,3360,105
|
|
20231215,140600,2478720535,3360,3365,3365,3360,7
|
|
20231215,140500,2478697010,3365,3360,3365,3360,596
|
|
20231215,140400,2476694445,3360,3360,3370,3360,1830
|
|
20231215,140300,2470529645,3360,3370,3370,3360,31
|
|
20231215,140200,2470425215,3360,3360,3360,3360,137
|
|
20231215,140100,2469964895,3360,3360,3360,3360,1104
|
|
20231215,140000,2466255455,3355,3355,3355,3355,211
|
|
20231215,135900,2465547550,3355,3360,3360,3355,5366
|
|
20231215,135800,2447519020,3360,3360,3360,3360,320
|
|
20231215,135700,2446443820,3360,3365,3370,3360,907
|
|
20231215,135600,2443392290,3355,3355,3360,3355,1643
|
|
20231215,135500,2437872425,3355,3360,3360,3355,1230
|
|
20231215,135400,2433739950,3360,3360,3360,3360,1589
|
|
20231215,135300,2428400910,3360,3360,3360,3355,1338
|
|
20231215,135200,2423905550,3360,3360,3360,3360,92
|
|
20231215,135100,2423596430,3360,3360,3360,3355,348
|
|
20231215,135000,2422427165,3355,3355,3355,3355,70
|
|
20231215,134900,2422192315,3355,3360,3360,3355,2914
|
|
20231215,134800,2412401715,3360,3370,3370,3360,4072
|
|
20231215,134700,2398699155,3370,3365,3370,3365,19
|
|
20231215,134600,2398635210,3365,3365,3370,3365,2130
|
|
20231215,134500,2391457760,3365,3360,3365,3360,146
|
|
20231215,134400,2390966570,3360,3360,3365,3360,1299
|
|
20231215,134300,2386597465,3360,3360,3360,3360,240
|
|
20231215,134200,2385791065,3355,3360,3360,3355,428
|
|
20231215,134100,2384353590,3355,3355,3355,3355,316
|
|
20231215,134000,2383293410,3355,3355,3355,3355,0
|
|
20231215,133900,2383293410,3355,3355,3355,3355,621
|
|
20231215,133800,2381209955,3350,3350,3350,3350,0
|
|
20231215,133700,2381209955,3350,3350,3350,3350,154
|
|
20231215,133600,2380694055,3350,3350,3350,3350,0
|
|
20231215,133500,2380694055,3350,3350,3355,3350,22
|
|
20231215,133400,2380620300,3350,3355,3355,3350,1587
|
|
20231215,133300,2375295935,3350,3350,3350,3350,1
|
|
20231215,133200,2375292585,3345,3350,3350,3345,391
|
|
20231215,133100,2373984280,3350,3350,3350,3345,231
|
|
20231215,133000,2373210435,3350,3350,3350,3350,0
|
|
20231215,132900,2373210435,3350,3350,3355,3350,277
|
|
20231215,132800,2372281620,3355,3355,3355,3355,0
|
|
20231215,132700,2372281620,3355,3345,3355,3345,14
|
|
20231215,132600,2372234775,3340,3345,3345,3340,96
|
|
20231215,132500,2371913680,3345,3350,3350,3340,769
|
|
20231215,132400,2369337800,3340,3340,3340,3340,1053
|
|
20231215,132300,2365820780,3340,3340,3340,3340,273
|
|
20231215,132200,2364908960,3345,3340,3345,3340,3884
|
|
20231215,132100,2351933515,3340,3345,3345,3340,3929
|
|
20231215,132000,2338806655,3340,3340,3340,3340,126
|
|
20231215,131900,2338385815,3340,3340,3340,3340,151
|
|
20231215,131800,2337881475,3340,3345,3345,3340,3368
|
|
20231215,131700,2326627460,3345,3345,3345,3345,1360
|
|
20231215,131600,2322078260,3345,3345,3345,3345,175
|
|
20231215,131500,2321492885,3345,3345,3345,3345,970
|
|
20231215,131400,2318248235,3345,3345,3345,3345,598
|
|
20231215,131300,2316247925,3345,3345,3350,3345,679
|
|
20231215,131200,2313976665,3345,3350,3350,3345,62
|
|
20231215,131100,2313768980,3345,3345,3350,3345,523
|
|
20231215,131000,2312019250,3345,3350,3350,3345,213
|
|
20231215,130900,2311306760,3345,3350,3350,3345,1989
|
|
20231215,130800,2304653430,3345,3345,3350,3345,1791
|
|
20231215,130700,2298655030,3345,3345,3345,3345,146
|
|
20231215,130600,2298166660,3345,3345,3350,3345,24
|
|
20231215,130500,2298086280,3345,3350,3350,3345,1630
|
|
20231215,130400,2292626090,3350,3355,3355,3350,84
|
|
20231215,130300,2292344685,3350,3350,3350,3350,5
|
|
20231215,130200,2292327935,3350,3350,3350,3350,0
|
|
20231215,130100,2292327935,3350,3350,3350,3350,64
|
|
20231215,130000,2292113535,3350,3355,3355,3350,635
|
|
20231215,125900,2289983255,3355,3360,3360,3355,2107
|
|
20231215,125800,2282914265,3355,3355,3360,3355,375
|
|
20231215,125700,2281655745,3355,3345,3355,3345,802
|
|
20231215,125600,2278966115,3345,3355,3355,3345,4409
|
|
20231215,125500,2264210230,3355,3355,3355,3355,657
|
|
20231215,125400,2262005995,3355,3360,3360,3355,212
|
|
20231215,125300,2261294235,3355,3360,3360,3355,1042
|
|
20231215,125200,2257793370,3360,3355,3360,3355,800
|
|
20231215,125100,2255109350,3355,3340,3355,3340,4967
|
|
20231215,125000,2238467090,3340,3340,3350,3335,8722
|
|
20231215,124900,2209264550,3335,3335,3340,3335,240
|
|
20231215,124800,2208463260,3335,3340,3340,3335,129
|
|
20231215,124700,2208032460,3335,3335,3335,3335,1
|
|
20231215,124600,2208029125,3335,3340,3340,3335,129
|
|
20231215,124500,2207598405,3335,3345,3345,3335,53
|
|
20231215,124400,2207421150,3335,3330,3345,3330,3752
|
|
20231215,124300,2194926965,3325,3330,3330,3325,1533
|
|
20231215,124200,2189822460,3325,3335,3335,3325,159
|
|
20231215,124100,2189292275,3325,3330,3330,3325,12659
|
|
20231215,124000,2147137935,3330,3330,3330,3330,2
|
|
20231215,123900,2147131275,3325,3325,3325,3325,0
|
|
20231215,123800,2147131275,3325,3330,3345,3320,19337
|
|
20231215,123700,2082753050,3330,3330,3335,3330,5909
|
|
20231215,123600,2063073830,3330,3330,3330,3330,285
|
|
20231215,123500,2062124780,3335,3335,3335,3330,2371
|
|
20231215,123400,2054220125,3335,3335,3335,3335,0
|
|
20231215,123300,2054220125,3335,3335,3335,3335,21
|
|
20231215,123200,2054150090,3330,3335,3335,3330,44
|
|
20231215,123100,2054003565,3330,3340,3345,3330,7382
|
|
20231215,123000,2029404020,3340,3340,3340,3340,365
|
|
20231215,122900,2028184920,3330,3330,3330,3330,0
|
|
20231215,122800,2028184920,3330,3335,3335,3330,4311
|
|
20231215,122700,2013824585,3335,3340,3340,3335,333
|
|
20231215,122600,2012713930,3340,3340,3340,3330,1054
|
|
20231215,122500,2009194100,3330,3340,3340,3330,2209
|
|
20231215,122400,2001827250,3340,3340,3340,3340,44
|
|
20231215,122300,2001680290,3340,3335,3340,3335,481
|
|
20231215,122200,2000076145,3335,3335,3335,3335,0
|
|
20231215,122100,2000076145,3335,3335,3335,3335,671
|
|
20231215,122000,1997838360,3330,3330,3330,3325,303
|
|
20231215,121900,1996830210,3340,3345,3345,3330,7371
|
|
20231215,121800,1972284755,3330,3345,3345,3330,5128
|
|
20231215,121700,1955153305,3345,3350,3350,3345,527
|
|
20231215,121600,1953387985,3345,3345,3345,3345,0
|
|
20231215,121500,1953387985,3345,3345,3345,3345,1
|
|
20231215,121400,1953384640,3340,3340,3340,3340,0
|
|
20231215,121300,1953384640,3340,3350,3350,3340,316
|
|
20231215,121200,1952326200,3340,3340,3340,3340,0
|
|
20231215,121100,1952326200,3340,3340,3340,3330,8867
|
|
20231215,121000,1922740265,3340,3345,3345,3340,3879
|
|
20231215,120900,1909767640,3340,3340,3340,3335,147
|
|
20231215,120800,1909276665,3335,3335,3335,3335,316
|
|
20231215,120700,1908222805,3335,3335,3335,3335,734
|
|
20231215,120600,1905774915,3335,3340,3340,3335,457
|
|
20231215,120500,1904250215,3335,3335,3335,3335,0
|
|
20231215,120400,1904250215,3335,3340,3340,3335,105
|
|
20231215,120300,1903899540,3335,3340,3340,3335,106
|
|
20231215,120200,1903545525,3335,3340,3340,3335,736
|
|
20231215,120100,1901087500,3340,3340,3350,3340,22
|
|
20231215,120000,1901013870,3340,3345,3345,3340,23
|
|
20231215,115900,1900936940,3345,3335,3345,3335,283
|
|
20231215,115800,1899990340,3335,3335,3340,3335,869
|
|
20231215,115700,1897088195,3335,3335,3335,3335,0
|
|
20231215,115600,1897088195,3335,3335,3335,3335,124
|
|
20231215,115500,1896674655,3330,3330,3330,3330,316
|
|
20231215,115400,1895622375,3330,3330,3335,3330,635
|
|
20231215,115300,1893507760,3330,3330,3335,3330,3392
|
|
20231215,115200,1882208315,3330,3330,3330,3330,1
|
|
20231215,115100,1882204985,3330,3335,3335,3330,182
|
|
20231215,115000,1881598225,3340,3330,3340,3330,6137
|
|
20231215,114900,1861158700,3330,3335,3335,3330,2889
|
|
20231215,114800,1851530215,3335,3335,3335,3335,253
|
|
20231215,114700,1850686460,3335,3340,3340,3335,5139
|
|
20231215,114600,1833546255,3340,3345,3345,3340,3234
|
|
20231215,114500,1822739235,3345,3345,3345,3345,529
|
|
20231215,114400,1820969730,3350,3350,3350,3350,2
|
|
20231215,114300,1820963030,3340,3345,3345,3340,228
|
|
20231215,114200,1820200430,3340,3345,3345,3340,4107
|
|
20231215,114100,1806469800,3345,3350,3350,3345,4025
|
|
20231215,114000,1793005505,3345,3345,3350,3345,15
|
|
20231215,113900,1792955320,3340,3350,3350,3340,1619
|
|
20231215,113800,1787539645,3345,3350,3350,3345,214
|
|
20231215,113700,1786823800,3350,3345,3350,3345,483
|
|
20231215,113600,1785208080,3345,3355,3355,3345,2965
|
|
20231215,113500,1775280705,3350,3350,3355,3350,1777
|
|
20231215,113400,1769327310,3350,3350,3350,3350,1195
|
|
20231215,113300,1765324060,3350,3355,3355,3350,182
|
|
20231215,113200,1764714060,3350,3360,3360,3350,4070
|
|
20231215,113100,1751053470,3360,3365,3365,3360,6040
|
|
20231215,113000,1730751645,3360,3360,3360,3360,0
|
|
20231215,112900,1730751645,3360,3360,3365,3360,2593
|
|
20231215,112800,1722032870,3360,3365,3365,3360,156
|
|
20231215,112700,1721508210,3360,3360,3365,3360,2756
|
|
20231215,112600,1712238040,3360,3365,3365,3360,1385
|
|
20231215,112500,1707581340,3365,3365,3370,3365,3463
|
|
20231215,112400,1695928340,3365,3370,3370,3365,1342
|
|
20231215,112300,1691412240,3365,3375,3375,3365,4059
|
|
20231215,112200,1677738335,3370,3370,3370,3370,0
|
|
20231215,112100,1677738335,3370,3370,3370,3370,0
|
|
20231215,112000,1677738335,3370,3380,3380,3370,3013
|
|
20231215,111900,1667569675,3380,3380,3380,3380,17
|
|
20231215,111800,1667512215,3370,3375,3380,3370,4071
|
|
20231215,111700,1653772495,3375,3375,3380,3375,289
|
|
20231215,111600,1652796920,3375,3375,3375,3375,685
|
|
20231215,111500,1650485045,3375,3375,3380,3370,1385
|
|
20231215,111400,1645809850,3370,3370,3375,3370,426
|
|
20231215,111300,1644372230,3370,3370,3370,3370,61
|
|
20231215,111200,1644166660,3370,3370,3375,3370,720
|
|
20231215,111100,1641739915,3370,3375,3375,3370,775
|
|
20231215,111000,1639127920,3370,3380,3380,3370,424
|
|
20231215,110900,1637697175,3380,3375,3380,3375,1057
|
|
20231215,110800,1634129780,3380,3380,3380,3375,65
|
|
20231215,110700,1633910095,3380,3380,3380,3380,0
|
|
20231215,110600,1633910095,3380,3380,3380,3375,45
|
|
20231215,110500,1633758005,3380,3380,3380,3375,818
|
|
20231215,110400,1630993650,3375,3370,3375,3370,366
|
|
20231215,110300,1629758925,3370,3370,3370,3370,1
|
|
20231215,110200,1629755555,3370,3370,3370,3370,6
|
|
20231215,110100,1629735335,3370,3370,3370,3365,3763
|
|
20231215,110000,1617054175,3370,3370,3370,3370,3714
|
|
20231215,105900,1604537995,3370,3380,3380,3370,6041
|
|
20231215,105800,1584149725,3380,3380,3380,3375,4031
|
|
20231215,105700,1570525130,3380,3380,3385,3380,468
|
|
20231215,105600,1568941410,3380,3385,3385,3380,1259
|
|
20231215,105500,1564679855,3385,3385,3390,3385,2605
|
|
20231215,105400,1555861925,3385,3385,3390,3385,6616
|
|
20231215,105300,1533466225,3380,3380,3380,3380,953
|
|
20231215,105200,1530245085,3380,3380,3380,3375,581
|
|
20231215,105100,1528281470,3375,3380,3380,3375,2592
|
|
20231215,105000,1519520710,3380,3385,3385,3380,363
|
|
20231215,104900,1518292660,3380,3380,3380,3375,2011
|
|
20231215,104800,1511495640,3375,3380,3380,3375,173
|
|
20231215,104700,1510910940,3375,3375,3380,3375,110
|
|
20231215,104600,1510539250,3375,3375,3380,3375,1137
|
|
20231215,104500,1506701160,3375,3375,3380,3375,337
|
|
20231215,104400,1505562535,3380,3375,3380,3375,1283
|
|
20231215,104300,1501226065,3375,3380,3380,3375,1767
|
|
20231215,104200,1495260335,3375,3375,3380,3375,719
|
|
20231215,104100,1492833155,3380,3380,3380,3375,2208
|
|
20231215,104000,1485370730,3375,3375,3375,3370,1710
|
|
20231215,103900,1479599900,3370,3375,3375,3370,156
|
|
20231215,103800,1479073660,3370,3370,3370,3370,53
|
|
20231215,103700,1478895050,3370,3370,3370,3365,494
|
|
20231215,103600,1477230885,3365,3370,3370,3365,1211
|
|
20231215,103500,1473149860,3370,3370,3375,3370,107
|
|
20231215,103400,1472788770,3370,3365,3370,3365,6138
|
|
20231215,103300,1452112610,3365,3370,3370,3365,10599
|
|
20231215,103200,1416414350,3370,3370,3375,3370,831
|
|
20231215,103100,1413613875,3370,3385,3385,3370,23824
|
|
20231215,103000,1333201130,3380,3380,3385,3380,7212
|
|
20231215,102900,1308789145,3380,3380,3385,3380,3930
|
|
20231215,102800,1295501025,3380,3385,3395,3380,25743
|
|
20231215,102700,1208381610,3385,3375,3395,3370,27349
|
|
20231215,102600,1115928410,3380,3380,3385,3365,27240
|
|
20231215,102500,1023906385,3380,3385,3390,3375,19823
|
|
20231215,102400,956841445,3385,3350,3395,3345,38780
|
|
20231215,102300,825857520,3345,3355,3355,3345,7183
|
|
20231215,102200,801762035,3355,3345,3360,3345,4243
|
|
20231215,102100,787546225,3350,3350,3355,3350,1876
|
|
20231215,102000,781261375,3355,3355,3355,3350,3428
|
|
20231215,101900,769775890,3355,3350,3360,3350,1922
|
|
20231215,101800,763322600,3355,3350,3355,3350,524
|
|
20231215,101700,761565100,3350,3345,3355,3345,5686
|
|
20231215,101600,742516605,3345,3345,3350,3340,2880
|
|
20231215,101500,732883375,3340,3345,3345,3340,711
|
|
20231215,101400,730505165,3340,3345,3345,3340,53
|
|
20231215,101300,730327895,3340,3340,3345,3340,248
|
|
20231215,101200,729499570,3340,3345,3350,3340,3246
|
|
20231215,101100,718657820,3340,3345,3345,3335,1369
|
|
20231215,101000,714082450,3335,3335,3335,3335,169
|
|
20231215,100900,713518835,3335,3340,3345,3335,1924
|
|
20231215,100800,707092415,3335,3335,3335,3335,1254
|
|
20231215,100700,702910325,3335,3330,3340,3330,45
|
|
20231215,100600,702760165,3330,3340,3340,3330,422
|
|
20231215,100500,701350895,3330,3335,3335,3330,4513
|
|
20231215,100400,686316355,3330,3335,3335,3330,952
|
|
20231215,100300,683142670,3335,3335,3340,3335,6181
|
|
20231215,100200,662504030,3335,3340,3340,3335,538
|
|
20231215,100100,660709745,3340,3340,3340,3335,522
|
|
20231215,100000,658966445,3340,3350,3350,3340,1284
|
|
20231215,095900,654671710,3350,3345,3350,3345,2899
|
|
20231215,095800,644974550,3345,3350,3350,3345,1976
|
|
20231215,095700,638355365,3350,3345,3350,3345,3417
|
|
20231215,095600,626908435,3345,3340,3345,3340,2642
|
|
20231215,095500,618071815,3340,3350,3350,3340,6839
|
|
20231215,095400,595226435,3340,3345,3345,3340,1446
|
|
20231215,095300,590390205,3345,3345,3345,3340,82
|
|
20231215,095200,590116145,3340,3345,3345,3340,86
|
|
20231215,095100,589828505,3345,3345,3345,3340,114
|
|
20231215,095000,589447200,3340,3345,3345,3340,6433
|
|
20231215,094900,567928920,3345,3350,3350,3345,986
|
|
20231215,094800,564630565,3345,3355,3355,3345,4647
|
|
20231215,094700,549057170,3355,3360,3365,3350,4268
|
|
20231215,094600,534736925,3365,3355,3365,3355,5417
|
|
20231215,094500,516525240,3355,3350,3355,3350,3169
|
|
20231215,094400,505893470,3350,3350,3355,3345,10451
|
|
20231215,094300,470861130,3350,3350,3355,3350,1914
|
|
20231215,094200,464443730,3350,3350,3355,3350,1310
|
|
20231215,094100,460050625,3355,3345,3355,3340,2281
|
|
20231215,094000,452412845,3340,3340,3345,3340,884
|
|
20231215,093900,449457530,3340,3340,3345,3340,1902
|
|
20231215,093800,443095815,3340,3335,3345,3335,705
|
|
20231215,093700,440738895,3335,3340,3340,3335,444
|
|
20231215,093600,439256050,3335,3340,3345,3335,5850
|
|
20231215,093500,419710030,3335,3335,3335,3325,559
|
|
20231215,093400,417845885,3325,3325,3335,3325,461
|
|
20231215,093300,416312840,3325,3340,3340,3325,897
|
|
20231215,093200,413326660,3330,3335,3340,3325,1450
|
|
20231215,093100,408490035,3320,3330,3330,3320,2614
|
|
20231215,093000,399795315,3325,3330,3330,3325,1759
|
|
20231215,092900,393945965,3325,3325,3330,3325,449
|
|
20231215,092800,392452540,3325,3330,3330,3325,1155
|
|
20231215,092700,388607165,3330,3340,3340,3330,7265
|
|
20231215,092600,364394270,3335,3335,3340,3335,119
|
|
20231215,092500,363997400,3335,3330,3335,3330,1018
|
|
20231215,092400,360604325,3330,3335,3335,3325,4990
|
|
20231215,092300,343990565,3325,3325,3330,3325,137
|
|
20231215,092200,343534530,3325,3330,3330,3325,502
|
|
20231215,092100,341865280,3325,3325,3330,3325,827
|
|
20231215,092000,339112170,3325,3330,3335,3325,4229
|
|
20231215,091900,325033700,3330,3340,3340,3330,923
|
|
20231215,091800,321959980,3330,3345,3345,3330,11783
|
|
20231215,091700,282583095,3340,3335,3340,3335,3715
|
|
20231215,091600,270175050,3335,3335,3340,3330,1296
|
|
20231215,091500,265855535,3330,3335,3340,3330,3105
|
|
20231215,091400,255502395,3340,3350,3350,3335,2405
|
|
20231215,091300,247469940,3340,3350,3355,3340,8197
|
|
20231215,091200,220019100,3345,3340,3345,3340,7624
|
|
20231215,091100,194524115,3345,3340,3345,3340,1142
|
|
20231215,091000,190705925,3340,3340,3340,3335,3241
|
|
20231215,090900,179891605,3330,3320,3340,3315,13056
|
|
20231215,090800,136590160,3325,3325,3330,3320,1967
|
|
20231215,090700,130042340,3320,3305,3330,3305,6565
|
|
20231215,090600,108305025,3305,3310,3310,3305,3278
|
|
20231215,090500,97461630,3315,3315,3320,3315,4106
|
|
20231215,090400,83848140,3315,3320,3320,3315,2319
|
|
20231215,090300,76153900,3315,3320,3340,3315,4931
|
|
20231215,090200,59790265,3320,3315,3330,3315,110
|
|
20231215,090100,59424615,3315,3305,3335,3300,4423
|
|
20231215,090000,44781050,3300,3330,3340,3300,13480
|