636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,193300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,193200,4198566950,5300,5300,5300,5300,0
|
|
20231207,193100,4198566950,5300,5300,5300,5300,0
|
|
20231207,193000,4198566950,5300,5300,5300,5300,0
|
|
20231207,192900,4198566950,5300,5300,5300,5300,0
|
|
20231207,192800,4198566950,5300,5300,5300,5300,0
|
|
20231207,192700,4198566950,5300,5300,5300,5300,0
|
|
20231207,192600,4198566950,5300,5300,5300,5300,0
|
|
20231207,192500,4198566950,5300,5300,5300,5300,0
|
|
20231207,192400,4198566950,5300,5300,5300,5300,0
|
|
20231207,192300,4198566950,5300,5300,5300,5300,0
|
|
20231207,192200,4198566950,5300,5300,5300,5300,0
|
|
20231207,192100,4198566950,5300,5300,5300,5300,0
|
|
20231207,192000,4198566950,5300,5300,5300,5300,0
|
|
20231207,191900,4198566950,5300,5300,5300,5300,0
|
|
20231207,191800,4198566950,5300,5300,5300,5300,0
|
|
20231207,191700,4198566950,5300,5300,5300,5300,0
|
|
20231207,191600,4198566950,5300,5300,5300,5300,0
|
|
20231207,191500,4198566950,5300,5300,5300,5300,0
|
|
20231207,191400,4198566950,5300,5300,5300,5300,0
|
|
20231207,191300,4198566950,5300,5300,5300,5300,0
|
|
20231207,191200,4198566950,5300,5300,5300,5300,0
|
|
20231207,191100,4198566950,5300,5300,5300,5300,0
|
|
20231207,191000,4198566950,5300,5300,5300,5300,0
|
|
20231207,190900,4198566950,5300,5300,5300,5300,0
|
|
20231207,190800,4198566950,5300,5300,5300,5300,0
|
|
20231207,190700,4198566950,5300,5300,5300,5300,0
|
|
20231207,190600,4198566950,5300,5300,5300,5300,0
|
|
20231207,190500,4198566950,5300,5300,5300,5300,0
|
|
20231207,190400,4198566950,5300,5300,5300,5300,0
|
|
20231207,190300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,190200,4198566950,5300,5300,5300,5300,0
|
|
20231207,190100,4198566950,5300,5300,5300,5300,0
|
|
20231207,190000,4198566950,5300,5300,5300,5300,0
|
|
20231207,185900,4198566950,5300,5300,5300,5300,0
|
|
20231207,185800,4198566950,5300,5300,5300,5300,0
|
|
20231207,185700,4198566950,5300,5300,5300,5300,0
|
|
20231207,185600,4198566950,5300,5300,5300,5300,0
|
|
20231207,185500,4198566950,5300,5300,5300,5300,0
|
|
20231207,185400,4198566950,5300,5300,5300,5300,0
|
|
20231207,185300,4198566950,5300,5300,5300,5300,0
|
|
20231207,185200,4198566950,5300,5300,5300,5300,0
|
|
20231207,185100,4198566950,5300,5300,5300,5300,0
|
|
20231207,185000,4198566950,5300,5300,5300,5300,0
|
|
20231207,184900,4198566950,5300,5300,5300,5300,0
|
|
20231207,184800,4198566950,5300,5300,5300,5300,0
|
|
20231207,184700,4198566950,5300,5300,5300,5300,0
|
|
20231207,184600,4198566950,5300,5300,5300,5300,0
|
|
20231207,184500,4198566950,5300,5300,5300,5300,0
|
|
20231207,184400,4198566950,5300,5300,5300,5300,0
|
|
20231207,184300,4198566950,5300,5300,5300,5300,0
|
|
20231207,184200,4198566950,5300,5300,5300,5300,0
|
|
20231207,184100,4198566950,5300,5300,5300,5300,0
|
|
20231207,184000,4198566950,5300,5300,5300,5300,0
|
|
20231207,183900,4198566950,5300,5300,5300,5300,0
|
|
20231207,183800,4198566950,5300,5300,5300,5300,0
|
|
20231207,183700,4198566950,5300,5300,5300,5300,0
|
|
20231207,183600,4198566950,5300,5300,5300,5300,0
|
|
20231207,183500,4198566950,5300,5300,5300,5300,0
|
|
20231207,183400,4198566950,5300,5300,5300,5300,0
|
|
20231207,183300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,183200,4198566950,5300,5300,5300,5300,0
|
|
20231207,183100,4198566950,5300,5300,5300,5300,0
|
|
20231207,183000,4198566950,5300,5300,5300,5300,0
|
|
20231207,182900,4198566950,5300,5300,5300,5300,0
|
|
20231207,182800,4198566950,5300,5300,5300,5300,0
|
|
20231207,182700,4198566950,5300,5300,5300,5300,0
|
|
20231207,182600,4198566950,5300,5300,5300,5300,0
|
|
20231207,182500,4198566950,5300,5300,5300,5300,0
|
|
20231207,182400,4198566950,5300,5300,5300,5300,0
|
|
20231207,182300,4198566950,5300,5300,5300,5300,0
|
|
20231207,182200,4198566950,5300,5300,5300,5300,0
|
|
20231207,182100,4198566950,5300,5300,5300,5300,0
|
|
20231207,182000,4198566950,5300,5300,5300,5300,0
|
|
20231207,181900,4198566950,5300,5300,5300,5300,0
|
|
20231207,181800,4198566950,5300,5300,5300,5300,0
|
|
20231207,181700,4198566950,5300,5300,5300,5300,0
|
|
20231207,181600,4198566950,5300,5300,5300,5300,0
|
|
20231207,181500,4198566950,5300,5300,5300,5300,0
|
|
20231207,181400,4198566950,5300,5300,5300,5300,0
|
|
20231207,181300,4198566950,5300,5300,5300,5300,0
|
|
20231207,181200,4198566950,5300,5300,5300,5300,0
|
|
20231207,181100,4198566950,5300,5300,5300,5300,0
|
|
20231207,181000,4198566950,5300,5300,5300,5300,0
|
|
20231207,180900,4198566950,5300,5300,5300,5300,0
|
|
20231207,180800,4198566950,5300,5300,5300,5300,0
|
|
20231207,180700,4198566950,5300,5300,5300,5300,0
|
|
20231207,180600,4198566950,5300,5300,5300,5300,0
|
|
20231207,180500,4198566950,5300,5300,5300,5300,0
|
|
20231207,180400,4198566950,5300,5300,5300,5300,0
|
|
20231207,180300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,180200,4198566950,5300,5300,5300,5300,0
|
|
20231207,180100,4198566950,5300,5300,5300,5300,0
|
|
20231207,180000,4198566950,5300,5300,5300,5300,0
|
|
20231207,175900,4198566950,5300,5300,5300,5300,0
|
|
20231207,175800,4198566950,5300,5300,5300,5300,0
|
|
20231207,175700,4198566950,5300,5300,5300,5300,0
|
|
20231207,175600,4198566950,5300,5300,5300,5300,0
|
|
20231207,175500,4198566950,5300,5300,5300,5300,0
|
|
20231207,175400,4198566950,5300,5300,5300,5300,0
|
|
20231207,175300,4198566950,5300,5300,5300,5300,0
|
|
20231207,175200,4198566950,5300,5300,5300,5300,0
|
|
20231207,175100,4198566950,5300,5300,5300,5300,0
|
|
20231207,175000,4198566950,5300,5300,5300,5300,0
|
|
20231207,174900,4198566950,5300,5300,5300,5300,0
|
|
20231207,174800,4198566950,5300,5300,5300,5300,0
|
|
20231207,174700,4198566950,5300,5300,5300,5300,0
|
|
20231207,174600,4198566950,5300,5300,5300,5300,0
|
|
20231207,174500,4198566950,5300,5300,5300,5300,0
|
|
20231207,174400,4198566950,5300,5300,5300,5300,0
|
|
20231207,174300,4198566950,5300,5300,5300,5300,0
|
|
20231207,174200,4198566950,5300,5300,5300,5300,0
|
|
20231207,174100,4198566950,5300,5300,5300,5300,0
|
|
20231207,174000,4198566950,5300,5300,5300,5300,0
|
|
20231207,173900,4198566950,5300,5300,5300,5300,0
|
|
20231207,173800,4198566950,5300,5300,5300,5300,0
|
|
20231207,173700,4198566950,5300,5300,5300,5300,0
|
|
20231207,173600,4198566950,5300,5300,5300,5300,0
|
|
20231207,173500,4198566950,5300,5300,5300,5300,0
|
|
20231207,173400,4198566950,5300,5300,5300,5300,0
|
|
20231207,173300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,173200,4198566950,5300,5300,5300,5300,0
|
|
20231207,173100,4198566950,5300,5300,5300,5300,0
|
|
20231207,173000,4198566950,5300,5300,5300,5300,0
|
|
20231207,172900,4198566950,5300,5300,5300,5300,0
|
|
20231207,172800,4198566950,5300,5300,5300,5300,0
|
|
20231207,172700,4198566950,5300,5300,5300,5300,0
|
|
20231207,172600,4198566950,5300,5300,5300,5300,0
|
|
20231207,172500,4198566950,5300,5300,5300,5300,0
|
|
20231207,172400,4198566950,5300,5300,5300,5300,0
|
|
20231207,172300,4198566950,5300,5300,5300,5300,0
|
|
20231207,172200,4198566950,5300,5300,5300,5300,0
|
|
20231207,172100,4198566950,5300,5300,5300,5300,0
|
|
20231207,172000,4198566950,5300,5300,5300,5300,0
|
|
20231207,171900,4198566950,5300,5300,5300,5300,0
|
|
20231207,171800,4198566950,5300,5300,5300,5300,0
|
|
20231207,171700,4198566950,5300,5300,5300,5300,0
|
|
20231207,171600,4198566950,5300,5300,5300,5300,0
|
|
20231207,171500,4198566950,5300,5300,5300,5300,0
|
|
20231207,171400,4198566950,5300,5300,5300,5300,0
|
|
20231207,171300,4198566950,5300,5300,5300,5300,0
|
|
20231207,171200,4198566950,5300,5300,5300,5300,0
|
|
20231207,171100,4198566950,5300,5300,5300,5300,0
|
|
20231207,171000,4198566950,5300,5300,5300,5300,0
|
|
20231207,170900,4198566950,5300,5300,5300,5300,0
|
|
20231207,170800,4198566950,5300,5300,5300,5300,0
|
|
20231207,170700,4198566950,5300,5300,5300,5300,0
|
|
20231207,170600,4198566950,5300,5300,5300,5300,0
|
|
20231207,170500,4198566950,5300,5300,5300,5300,0
|
|
20231207,170400,4198566950,5300,5300,5300,5300,0
|
|
20231207,170300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,170200,4198566950,5300,5300,5300,5300,0
|
|
20231207,170100,4198566950,5300,5300,5300,5300,0
|
|
20231207,170000,4198566950,5300,5300,5300,5300,0
|
|
20231207,165900,4198566950,5300,5300,5300,5300,0
|
|
20231207,165800,4198566950,5300,5300,5300,5300,0
|
|
20231207,165700,4198566950,5300,5300,5300,5300,0
|
|
20231207,165600,4198566950,5300,5300,5300,5300,0
|
|
20231207,165500,4198566950,5300,5300,5300,5300,0
|
|
20231207,165400,4198566950,5300,5300,5300,5300,0
|
|
20231207,165300,4198566950,5300,5300,5300,5300,0
|
|
20231207,165200,4198566950,5300,5300,5300,5300,0
|
|
20231207,165100,4198566950,5300,5300,5300,5300,0
|
|
20231207,165000,4198566950,5300,5300,5300,5300,0
|
|
20231207,164900,4198566950,5300,5300,5300,5300,0
|
|
20231207,164800,4198566950,5300,5300,5300,5300,0
|
|
20231207,164700,4198566950,5300,5300,5300,5300,0
|
|
20231207,164600,4198566950,5300,5300,5300,5300,0
|
|
20231207,164500,4198566950,5300,5300,5300,5300,0
|
|
20231207,164400,4198566950,5300,5300,5300,5300,0
|
|
20231207,164300,4198566950,5300,5300,5300,5300,0
|
|
20231207,164200,4198566950,5300,5300,5300,5300,0
|
|
20231207,164100,4198566950,5300,5300,5300,5300,0
|
|
20231207,164000,4198566950,5300,5300,5300,5300,0
|
|
20231207,163900,4198566950,5300,5300,5300,5300,0
|
|
20231207,163800,4198566950,5300,5300,5300,5300,0
|
|
20231207,163700,4198566950,5300,5300,5300,5300,0
|
|
20231207,163600,4198566950,5300,5300,5300,5300,0
|
|
20231207,163500,4198566950,5300,5300,5300,5300,0
|
|
20231207,163400,4198566950,5300,5300,5300,5300,0
|
|
20231207,163300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,163200,4198566950,5300,5300,5300,5300,0
|
|
20231207,163100,4198566950,5300,5300,5300,5300,0
|
|
20231207,163000,4198566950,5300,5300,5300,5300,0
|
|
20231207,162900,4198566950,5300,5300,5300,5300,0
|
|
20231207,162800,4198566950,5300,5300,5300,5300,0
|
|
20231207,162700,4198566950,5300,5300,5300,5300,0
|
|
20231207,162600,4198566950,5300,5300,5300,5300,0
|
|
20231207,162500,4198566950,5300,5300,5300,5300,0
|
|
20231207,162400,4198566950,5300,5300,5300,5300,0
|
|
20231207,162300,4198566950,5300,5300,5300,5300,0
|
|
20231207,162200,4198566950,5300,5300,5300,5300,0
|
|
20231207,162100,4198566950,5300,5300,5300,5300,0
|
|
20231207,162000,4198566950,5300,5300,5300,5300,0
|
|
20231207,161900,4198566950,5300,5300,5300,5300,0
|
|
20231207,161800,4198566950,5300,5300,5300,5300,0
|
|
20231207,161700,4198566950,5300,5300,5300,5300,0
|
|
20231207,161600,4198566950,5300,5300,5300,5300,0
|
|
20231207,161500,4198566950,5300,5300,5300,5300,0
|
|
20231207,161400,4198566950,5300,5300,5300,5300,0
|
|
20231207,161300,4198566950,5300,5300,5300,5300,0
|
|
20231207,161200,4198566950,5300,5300,5300,5300,0
|
|
20231207,161100,4198566950,5300,5300,5300,5300,0
|
|
20231207,161000,4198566950,5300,5300,5300,5300,0
|
|
20231207,160900,4198566950,5300,5300,5300,5300,0
|
|
20231207,160800,4198566950,5300,5300,5300,5300,0
|
|
20231207,160700,4198566950,5300,5300,5300,5300,0
|
|
20231207,160600,4198566950,5300,5300,5300,5300,0
|
|
20231207,160500,4198566950,5300,5300,5300,5300,0
|
|
20231207,160400,4198566950,5300,5300,5300,5300,0
|
|
20231207,160300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,160200,4198566950,5300,5300,5300,5300,0
|
|
20231207,160100,4198566950,5300,5300,5300,5300,0
|
|
20231207,160000,4198566950,5300,5300,5300,5300,0
|
|
20231207,155900,4198566950,5300,5300,5300,5300,0
|
|
20231207,155800,4198566950,5300,5300,5300,5300,0
|
|
20231207,155700,4198566950,5300,5300,5300,5300,0
|
|
20231207,155600,4198566950,5300,5300,5300,5300,0
|
|
20231207,155500,4198566950,5300,5300,5300,5300,0
|
|
20231207,155400,4198566950,5300,5300,5300,5300,0
|
|
20231207,155300,4198566950,5300,5300,5300,5300,0
|
|
20231207,155200,4198566950,5300,5300,5300,5300,0
|
|
20231207,155100,4198566950,5300,5300,5300,5300,0
|
|
20231207,155000,4198566950,5300,5300,5300,5300,0
|
|
20231207,154900,4198566950,5300,5300,5300,5300,0
|
|
20231207,154800,4198566950,5300,5300,5300,5300,0
|
|
20231207,154700,4198566950,5300,5300,5300,5300,0
|
|
20231207,154600,4198566950,5300,5300,5300,5300,0
|
|
20231207,154500,4198566950,5300,5300,5300,5300,0
|
|
20231207,154400,4198566950,5300,5300,5300,5300,0
|
|
20231207,154300,4198566950,5300,5300,5300,5300,0
|
|
20231207,154200,4198566950,5300,5300,5300,5300,0
|
|
20231207,154100,4198566950,5300,5300,5300,5300,0
|
|
20231207,154000,4198566950,5300,5300,5300,5300,0
|
|
20231207,153900,4198566950,5300,5300,5300,5300,0
|
|
20231207,153800,4198566950,5300,5300,5300,5300,0
|
|
20231207,153700,4198566950,5300,5300,5300,5300,0
|
|
20231207,153600,4198566950,5300,5300,5300,5300,0
|
|
20231207,153500,4198566950,5300,5300,5300,5300,0
|
|
20231207,153400,4198566950,5300,5300,5300,5300,0
|
|
20231207,153300,4198566950,5300,5300,5300,5300,6686
|
|
20231207,153200,4198566950,5300,5300,5300,5300,0
|
|
20231207,153100,4198566950,5300,5300,5300,5300,0
|
|
20231207,153000,4198566950,5300,5300,5300,5300,6686
|
|
20231207,152900,4163131150,5240,5240,5240,5240,0
|
|
20231207,152800,4163131150,5240,5240,5240,5240,0
|
|
20231207,152700,4163131150,5240,5240,5240,5240,0
|
|
20231207,152600,4163131150,5240,5240,5240,5240,0
|
|
20231207,152500,4163131150,5240,5240,5240,5240,0
|
|
20231207,152400,4163131150,5240,5240,5240,5240,0
|
|
20231207,152300,4163131150,5240,5240,5240,5240,0
|
|
20231207,152200,4163131150,5240,5240,5240,5240,0
|
|
20231207,152100,4163131150,5240,5240,5240,5240,0
|
|
20231207,152000,4163131150,5240,5240,5240,5240,0
|
|
20231207,151900,4163131150,5240,5210,5240,5190,1731
|
|
20231207,151800,4154094330,5190,5200,5210,5190,1268
|
|
20231207,151700,4147505250,5220,5210,5220,5210,1647
|
|
20231207,151600,4138922910,5200,5190,5200,5180,509
|
|
20231207,151500,4136277520,5200,5180,5200,5180,1391
|
|
20231207,151400,4129055120,5200,5190,5200,5190,83
|
|
20231207,151300,4128624250,5180,5200,5200,5180,564
|
|
20231207,151200,4125699630,5180,5200,5210,5170,7318
|
|
20231207,151100,4087750300,5190,5190,5190,5190,1
|
|
20231207,151000,4087745110,5190,5200,5230,5190,398
|
|
20231207,150900,4085677810,5240,5220,5240,5180,11186
|
|
20231207,150800,4027497530,5220,5270,5270,5220,546
|
|
20231207,150700,4024637470,5250,5250,5250,5250,206
|
|
20231207,150600,4023555970,5250,5280,5280,5250,7182
|
|
20231207,150500,3985764920,5280,5280,5280,5270,503
|
|
20231207,150400,3983114080,5270,5260,5270,5260,506
|
|
20231207,150300,3980447470,5270,5270,5270,5270,431
|
|
20231207,150200,3978176100,5270,5270,5270,5270,180
|
|
20231207,150100,3977227500,5260,5270,5270,5260,854
|
|
20231207,150000,3972732400,5270,5270,5270,5270,952
|
|
20231207,145900,3967715360,5280,5280,5280,5280,280
|
|
20231207,145800,3966236960,5280,5280,5280,5280,12
|
|
20231207,145700,3966173600,5270,5270,5270,5270,150
|
|
20231207,145600,3965383100,5270,5270,5270,5270,557
|
|
20231207,145500,3962447710,5270,5270,5270,5270,0
|
|
20231207,145400,3962447710,5270,5270,5270,5270,1
|
|
20231207,145300,3962442440,5270,5270,5270,5270,611
|
|
20231207,145200,3959222470,5260,5270,5270,5260,190
|
|
20231207,145100,3958222170,5270,5260,5270,5260,774
|
|
20231207,145000,3954150910,5260,5260,5260,5260,661
|
|
20231207,144900,3950674050,5270,5270,5270,5270,45
|
|
20231207,144800,3950436900,5270,5280,5280,5270,297
|
|
20231207,144700,3948871580,5270,5270,5280,5270,66
|
|
20231207,144600,3948523750,5270,5280,5280,5270,743
|
|
20231207,144500,3944601540,5280,5280,5280,5280,500
|
|
20231207,144400,3941961540,5280,5270,5280,5270,1004
|
|
20231207,144300,3936662270,5260,5260,5260,5260,2
|
|
20231207,144200,3936651750,5260,5260,5260,5260,328
|
|
20231207,144100,3934926470,5250,5250,5250,5250,50
|
|
20231207,144000,3934663970,5280,5280,5280,5280,180
|
|
20231207,143900,3933713570,5250,5250,5250,5250,0
|
|
20231207,143800,3933713570,5250,5270,5270,5250,207
|
|
20231207,143700,3932623540,5260,5260,5260,5260,108
|
|
20231207,143600,3932055460,5260,5250,5260,5250,1093
|
|
20231207,143500,3926307960,5240,5250,5250,5240,114
|
|
20231207,143400,3925709600,5220,5230,5230,5220,1400
|
|
20231207,143300,3918396450,5220,5260,5260,5220,6000
|
|
20231207,143200,3886953610,5270,5270,5270,5270,424
|
|
20231207,143100,3884719130,5270,5270,5270,5270,0
|
|
20231207,143000,3884719130,5270,5290,5300,5270,2164
|
|
20231207,142900,3873280850,5290,5240,5290,5240,2500
|
|
20231207,142800,3860096050,5250,5250,5250,5250,549
|
|
20231207,142700,3857213800,5250,5250,5250,5250,200
|
|
20231207,142600,3856163800,5250,5250,5250,5250,573
|
|
20231207,142500,3853155550,5240,5260,5260,5240,134
|
|
20231207,142400,3852451390,5260,5260,5260,5260,10
|
|
20231207,142300,3852398790,5260,5270,5270,5220,14120
|
|
20231207,142200,3778360730,5270,5270,5270,5270,1051
|
|
20231207,142100,3772821960,5280,5270,5280,5270,218
|
|
20231207,142000,3771671520,5270,5270,5270,5270,35
|
|
20231207,141900,3771487070,5280,5280,5280,5280,260
|
|
20231207,141800,3770114270,5280,5300,5300,5280,134
|
|
20231207,141700,3769406730,5280,5280,5280,5280,1
|
|
20231207,141600,3769401450,5280,5290,5290,5280,603
|
|
20231207,141500,3766217330,5300,5300,5300,5300,2000
|
|
20231207,141400,3755617330,5290,5280,5290,5280,296
|
|
20231207,141300,3754054440,5280,5280,5280,5280,768
|
|
20231207,141200,3749999400,5280,5280,5280,5280,1037
|
|
20231207,141100,3744524040,5290,5290,5290,5290,10
|
|
20231207,141000,3744471140,5290,5290,5290,5290,127
|
|
20231207,140900,3743799310,5290,5290,5290,5290,5
|
|
20231207,140800,3743772860,5290,5290,5290,5280,949
|
|
20231207,140700,3738753650,5280,5310,5310,5280,2450
|
|
20231207,140600,3725783940,5330,5330,5330,5330,0
|
|
20231207,140500,3725783940,5330,5320,5330,5320,700
|
|
20231207,140400,3722053440,5300,5310,5310,5300,2051
|
|
20231207,140300,3711183090,5320,5320,5320,5320,0
|
|
20231207,140200,3711183090,5320,5320,5320,5320,158
|
|
20231207,140100,3710342530,5320,5320,5320,5320,931
|
|
20231207,140000,3705389610,5320,5320,5330,5300,576
|
|
20231207,135900,3702336070,5320,5320,5330,5320,358
|
|
20231207,135800,3700429510,5320,5300,5320,5300,133
|
|
20231207,135700,3699722230,5300,5320,5320,5300,2676
|
|
20231207,135600,3685516750,5320,5330,5330,5320,333
|
|
20231207,135500,3683742360,5330,5330,5330,5330,100
|
|
20231207,135400,3683209360,5330,5340,5340,5330,1149
|
|
20231207,135300,3677084820,5340,5340,5350,5340,661
|
|
20231207,135200,3673555030,5350,5340,5350,5340,1088
|
|
20231207,135100,3667744770,5340,5340,5340,5330,952
|
|
20231207,135000,3662661290,5340,5340,5340,5330,1452
|
|
20231207,134900,3654919950,5330,5320,5330,5320,654
|
|
20231207,134800,3651439500,5320,5320,5320,5320,3
|
|
20231207,134700,3651423540,5320,5330,5330,5320,289
|
|
20231207,134600,3649885190,5330,5320,5330,5320,299
|
|
20231207,134500,3648292020,5320,5320,5320,5320,753
|
|
20231207,134400,3644286060,5310,5300,5310,5300,556
|
|
20231207,134300,3641334700,5310,5300,5310,5300,550
|
|
20231207,134200,3638419200,5300,5300,5300,5300,833
|
|
20231207,134100,3634004300,5290,5290,5290,5290,5
|
|
20231207,134000,3633977850,5300,5290,5300,5290,300
|
|
20231207,133900,3632388850,5290,5290,5290,5290,1
|
|
20231207,133800,3632383560,5290,5300,5300,5290,985
|
|
20231207,133700,3627171160,5300,5300,5300,5300,117
|
|
20231207,133600,3626551060,5300,5310,5310,5300,1024
|
|
20231207,133500,3621123850,5310,5310,5310,5310,4
|
|
20231207,133400,3621102610,5310,5310,5310,5310,962
|
|
20231207,133300,3615994390,5330,5330,5330,5330,0
|
|
20231207,133200,3615994390,5330,5330,5330,5330,1
|
|
20231207,133100,3615989060,5320,5310,5320,5310,193
|
|
20231207,133000,3614962360,5300,5300,5300,5300,121
|
|
20231207,132900,3614321060,5300,5310,5310,5300,3992
|
|
20231207,132800,3593159320,5310,5310,5310,5310,40
|
|
20231207,132700,3592946920,5310,5330,5330,5310,1432
|
|
20231207,132600,3585338830,5330,5330,5330,5330,0
|
|
20231207,132500,3585338830,5330,5330,5330,5330,0
|
|
20231207,132400,3585338830,5330,5330,5330,5330,0
|
|
20231207,132300,3585338830,5330,5340,5340,5320,915
|
|
20231207,132200,3580467700,5340,5330,5350,5330,182
|
|
20231207,132100,3579494080,5350,5330,5350,5330,23
|
|
20231207,132000,3579371130,5330,5340,5350,5330,1460
|
|
20231207,131900,3571582070,5340,5350,5350,5340,1422
|
|
20231207,131800,3563983860,5340,5350,5350,5340,74
|
|
20231207,131700,3563588150,5340,5340,5340,5340,523
|
|
20231207,131600,3560795330,5340,5340,5340,5330,21
|
|
20231207,131500,3560683240,5330,5340,5340,5330,166
|
|
20231207,131400,3559798300,5350,5350,5350,5350,4
|
|
20231207,131300,3559776900,5350,5330,5350,5330,103
|
|
20231207,131200,3559226410,5330,5340,5340,5330,1400
|
|
20231207,131100,3551750650,5350,5350,5350,5350,443
|
|
20231207,131000,3549380600,5360,5350,5360,5340,503
|
|
20231207,130900,3546693060,5350,5350,5350,5350,6
|
|
20231207,130800,3546660960,5360,5360,5360,5360,21
|
|
20231207,130700,3546548400,5350,5350,5350,5350,300
|
|
20231207,130600,3544943400,5350,5350,5350,5350,856
|
|
20231207,130500,3540363800,5360,5350,5360,5350,31
|
|
20231207,130400,3540197940,5340,5350,5350,5340,1042
|
|
20231207,130300,3534624250,5350,5350,5350,5350,1385
|
|
20231207,130200,3527214500,5350,5340,5350,5340,1353
|
|
20231207,130100,3519976200,5340,5350,5350,5340,349
|
|
20231207,130000,3518110720,5340,5360,5360,5340,699
|
|
20231207,125900,3514371140,5350,5350,5350,5340,3087
|
|
20231207,125800,3497858950,5350,5320,5350,5320,2661
|
|
20231207,125700,3483669350,5320,5310,5320,5310,858
|
|
20231207,125600,3479105030,5310,5320,5330,5310,1677
|
|
20231207,125500,3470192020,5320,5310,5320,5310,600
|
|
20231207,125400,3467003320,5310,5320,5320,5310,538
|
|
20231207,125300,3464143060,5320,5320,5330,5320,840
|
|
20231207,125200,3459673680,5320,5340,5340,5320,3045
|
|
20231207,125100,3443440670,5340,5330,5340,5330,2110
|
|
20231207,125000,3432183360,5330,5310,5330,5300,14324
|
|
20231207,124900,3355995200,5310,5310,5310,5310,479
|
|
20231207,124800,3353451710,5310,5300,5310,5300,1891
|
|
20231207,124700,3343413300,5300,5300,5310,5300,1965
|
|
20231207,124600,3332998700,5300,5280,5310,5280,4705
|
|
20231207,124500,3308070450,5260,5260,5260,5260,0
|
|
20231207,124400,3308070450,5260,5270,5280,5260,616
|
|
20231207,124300,3304818560,5260,5260,5260,5260,800
|
|
20231207,124200,3300610560,5270,5260,5280,5260,81
|
|
20231207,124100,3300184300,5270,5270,5270,5270,27
|
|
20231207,124000,3300042010,5260,5290,5290,5260,930
|
|
20231207,123900,3295137310,5290,5290,5290,5290,100
|
|
20231207,123800,3294608310,5290,5290,5290,5280,641
|
|
20231207,123700,3291222420,5280,5280,5290,5280,92
|
|
20231207,123600,3290736610,5280,5270,5280,5270,246
|
|
20231207,123500,3289438770,5270,5300,5300,5270,742
|
|
20231207,123400,3285516760,5300,5270,5320,5270,17106
|
|
20231207,123300,3194699170,5270,5230,5270,5230,2201
|
|
20231207,123200,3183119350,5220,5220,5220,5220,150
|
|
20231207,123100,3182336350,5220,5240,5240,5220,744
|
|
20231207,123000,3178449860,5240,5230,5240,5230,302
|
|
20231207,122900,3176869400,5230,5230,5230,5230,100
|
|
20231207,122800,3176346400,5230,5230,5230,5230,0
|
|
20231207,122700,3176346400,5230,5230,5230,5230,318
|
|
20231207,122600,3174683260,5240,5240,5240,5240,3
|
|
20231207,122500,3174667540,5240,5240,5240,5240,2
|
|
20231207,122400,3174657060,5220,5220,5220,5220,268
|
|
20231207,122300,3173258100,5230,5220,5230,5220,36
|
|
20231207,122200,3173070000,5230,5240,5240,5220,383
|
|
20231207,122100,3171068480,5230,5230,5240,5230,66
|
|
20231207,122000,3170722870,5230,5220,5240,5220,306
|
|
20231207,121900,3169124780,5220,5220,5220,5220,0
|
|
20231207,121800,3169124780,5220,5220,5220,5220,125
|
|
20231207,121700,3168472280,5240,5220,5240,5220,40
|
|
20231207,121600,3168263120,5210,5220,5220,5210,285
|
|
20231207,121500,3166777680,5210,5240,5240,5210,2005
|
|
20231207,121400,3156306720,5250,5240,5250,5240,201
|
|
20231207,121300,3155253470,5240,5240,5240,5240,5
|
|
20231207,121200,3155227270,5240,5240,5250,5240,1076
|
|
20231207,121100,3149589020,5250,5250,5250,5250,411
|
|
20231207,121000,3147431270,5260,5260,5260,5260,121
|
|
20231207,120900,3146794810,5260,5260,5260,5260,279
|
|
20231207,120800,3145327270,5250,5250,5250,5250,54
|
|
20231207,120700,3145043770,5250,5250,5250,5250,320
|
|
20231207,120600,3143363770,5250,5250,5250,5250,51
|
|
20231207,120500,3143096020,5240,5240,5240,5240,1
|
|
20231207,120400,3143090780,5250,5250,5250,5250,51
|
|
20231207,120300,3142823030,5250,5240,5250,5240,9
|
|
20231207,120200,3142775860,5240,5240,5240,5240,101
|
|
20231207,120100,3142246620,5240,5240,5250,5240,114
|
|
20231207,120000,3141649250,5240,5250,5250,5240,56
|
|
20231207,115900,3141355750,5250,5250,5250,5250,0
|
|
20231207,115800,3141355750,5250,5250,5250,5250,0
|
|
20231207,115700,3141355750,5250,5250,5250,5250,0
|
|
20231207,115600,3141355750,5250,5250,5250,5250,204
|
|
20231207,115500,3140284750,5250,5250,5250,5250,150
|
|
20231207,115400,3139497250,5260,5260,5260,5260,20
|
|
20231207,115300,3139392050,5260,5260,5260,5260,0
|
|
20231207,115200,3139392050,5260,5260,5260,5260,0
|
|
20231207,115100,3139392050,5260,5250,5260,5250,235
|
|
20231207,115000,3138157820,5250,5250,5250,5250,1000
|
|
20231207,114900,3132907820,5250,5250,5250,5250,1984
|
|
20231207,114800,3122491820,5250,5230,5250,5230,298
|
|
20231207,114700,3120928970,5240,5240,5240,5240,6
|
|
20231207,114600,3120897530,5230,5240,5240,5230,801
|
|
20231207,114500,3116706220,5250,5250,5250,5250,199
|
|
20231207,114400,3115661470,5250,5250,5250,5240,221
|
|
20231207,114300,3114503120,5240,5250,5250,5240,211
|
|
20231207,114200,3113397430,5250,5250,5250,5220,381
|
|
20231207,114100,3111406080,5250,5250,5250,5250,3
|
|
20231207,114000,3111390330,5250,5250,5250,5250,1
|
|
20231207,113900,3111385080,5220,5230,5230,5220,931
|
|
20231207,113800,3106525120,5250,5250,5250,5250,0
|
|
20231207,113700,3106525120,5250,5250,5250,5250,1
|
|
20231207,113600,3106519870,5250,5240,5250,5230,1354
|
|
20231207,113500,3099431000,5250,5260,5260,5250,2104
|
|
20231207,113400,3088384980,5260,5260,5260,5260,71
|
|
20231207,113300,3088011520,5270,5270,5270,5270,0
|
|
20231207,113200,3088011520,5270,5270,5270,5270,0
|
|
20231207,113100,3088011520,5270,5270,5270,5270,4
|
|
20231207,113000,3087990440,5270,5260,5270,5260,2
|
|
20231207,112900,3087979910,5260,5260,5260,5260,0
|
|
20231207,112800,3087979910,5260,5260,5260,5260,50
|
|
20231207,112700,3087716910,5260,5260,5270,5260,117
|
|
20231207,112600,3087101480,5260,5250,5260,5230,1330
|
|
20231207,112500,3080133200,5250,5250,5250,5250,0
|
|
20231207,112400,3080133200,5250,5260,5260,5250,519
|
|
20231207,112300,3077407340,5270,5270,5270,5260,149
|
|
20231207,112200,3076623550,5260,5270,5270,5260,122
|
|
20231207,112100,3075981710,5290,5280,5290,5280,358
|
|
20231207,112000,3074089450,5280,5260,5320,5250,31712
|
|
20231207,111900,2906860340,5260,5280,5280,5260,1233
|
|
20231207,111800,2900368030,5290,5270,5290,5270,2552
|
|
20231207,111700,2886873640,5270,5260,5270,5250,945
|
|
20231207,111600,2881901080,5260,5250,5260,5250,1122
|
|
20231207,111500,2876003450,5250,5250,5250,5250,212
|
|
20231207,111400,2874890450,5230,5230,5230,5230,10
|
|
20231207,111300,2874838150,5230,5230,5240,5230,1047
|
|
20231207,111200,2869352030,5230,5240,5240,5220,32
|
|
20231207,111100,2869184960,5240,5240,5240,5240,500
|
|
20231207,111000,2866564960,5220,5220,5220,5220,200
|
|
20231207,110900,2865520960,5220,5220,5220,5220,872
|
|
20231207,110800,2860969120,5220,5230,5230,5220,311
|
|
20231207,110700,2859342600,5240,5230,5240,5230,100
|
|
20231207,110600,2858818860,5240,5230,5240,5230,292
|
|
20231207,110500,2857290060,5210,5210,5210,5210,80
|
|
20231207,110400,2856873260,5210,5210,5210,5210,197
|
|
20231207,110300,2855846890,5210,5210,5210,5210,200
|
|
20231207,110200,2854804890,5210,5220,5220,5210,632
|
|
20231207,110100,2851511640,5210,5210,5210,5210,619
|
|
20231207,110000,2848286650,5200,5210,5210,5200,400
|
|
20231207,105900,2846205610,5200,5200,5200,5200,0
|
|
20231207,105800,2846205610,5200,5210,5210,5200,300
|
|
20231207,105700,2844643940,5230,5220,5240,5220,56
|
|
20231207,105600,2844351190,5200,5200,5200,5200,0
|
|
20231207,105500,2844351190,5200,5200,5200,5200,2000
|
|
20231207,105400,2833951190,5200,5210,5210,5200,268
|
|
20231207,105300,2832555400,5220,5220,5220,5220,0
|
|
20231207,105200,2832555400,5220,5220,5220,5220,365
|
|
20231207,105100,2830650100,5240,5240,5240,5240,0
|
|
20231207,105000,2830650100,5240,5240,5240,5240,20
|
|
20231207,104900,2830545300,5220,5220,5220,5220,158
|
|
20231207,104800,2829720540,5240,5240,5240,5240,1
|
|
20231207,104700,2829715300,5210,5240,5250,5210,80
|
|
20231207,104600,2829296550,5230,5210,5230,5200,1648
|
|
20231207,104500,2820686430,5220,5220,5220,5220,102
|
|
20231207,104400,2820153990,5200,5210,5210,5200,100
|
|
20231207,104300,2819633320,5200,5200,5200,5200,237
|
|
20231207,104200,2818400920,5220,5220,5220,5220,0
|
|
20231207,104100,2818400920,5220,5210,5220,5200,5306
|
|
20231207,104000,2790799350,5220,5220,5220,5220,0
|
|
20231207,103900,2790799350,5220,5220,5220,5220,200
|
|
20231207,103800,2789755350,5230,5230,5230,5230,20
|
|
20231207,103700,2789650750,5230,5230,5230,5230,1579
|
|
20231207,103600,2781392580,5230,5230,5230,5210,126
|
|
20231207,103500,2780736080,5220,5220,5220,5220,552
|
|
20231207,103400,2777854640,5220,5220,5220,5220,1
|
|
20231207,103300,2777849420,5220,5220,5220,5210,169
|
|
20231207,103200,2776967340,5220,5220,5220,5220,1100
|
|
20231207,103100,2771225340,5210,5210,5210,5210,1
|
|
20231207,103000,2771220130,5210,5200,5210,5200,911
|
|
20231207,102900,2766480720,5210,5210,5210,5210,19
|
|
20231207,102800,2766381730,5200,5200,5200,5200,1
|
|
20231207,102700,2766376530,5200,5200,5200,5200,0
|
|
20231207,102600,2766376530,5200,5190,5200,5190,2
|
|
20231207,102500,2766366140,5190,5200,5200,5190,3089
|
|
20231207,102400,2750328890,5200,5230,5230,5200,2204
|
|
20231207,102300,2738857280,5210,5230,5230,5210,200
|
|
20231207,102200,2737813660,5220,5230,5230,5220,500
|
|
20231207,102100,2735203060,5240,5220,5240,5220,637
|
|
20231207,102000,2731868490,5220,5220,5220,5220,101
|
|
20231207,101900,2731341270,5210,5200,5210,5200,469
|
|
20231207,101800,2728902360,5210,5210,5210,5210,0
|
|
20231207,101700,2728902360,5210,5220,5220,5210,550
|
|
20231207,101600,2726034180,5210,5210,5210,5210,44
|
|
20231207,101500,2725804940,5200,5220,5220,5200,5972
|
|
20231207,101400,2694698030,5230,5230,5230,5220,228
|
|
20231207,101300,2693505660,5220,5230,5230,5220,138
|
|
20231207,101200,2692785200,5230,5230,5230,5220,664
|
|
20231207,101100,2689318790,5230,5230,5230,5230,299
|
|
20231207,101000,2687755020,5220,5220,5220,5220,1092
|
|
20231207,100900,2682054780,5220,5220,5220,5210,2014
|
|
20231207,100800,2671560350,5220,5250,5250,5210,3051
|
|
20231207,100700,2655620950,5230,5270,5270,5230,4482
|
|
20231207,100600,2632115960,5250,5270,5330,5240,1403
|
|
20231207,100500,2624717030,5250,5240,5250,5240,7
|
|
20231207,100400,2624680340,5250,5260,5260,5230,3325
|
|
20231207,100300,2607219310,5260,5300,5300,5260,2222
|
|
20231207,100200,2595492650,5300,5290,5300,5260,1507
|
|
20231207,100100,2587535820,5310,5300,5310,5290,2848
|
|
20231207,100000,2572456280,5310,5300,5310,5290,1094
|
|
20231207,095900,2566659590,5300,5290,5310,5290,2127
|
|
20231207,095800,2555388500,5300,5350,5380,5290,15333
|
|
20231207,095700,2473705150,5360,5300,5360,5300,14403
|
|
20231207,095600,2396894550,5300,5310,5360,5300,17557
|
|
20231207,095500,2303414530,5310,5270,5310,5260,20479
|
|
20231207,095400,2194962700,5270,5250,5280,5250,5085
|
|
20231207,095300,2168181730,5260,5220,5260,5220,3379
|
|
20231207,095200,2150449050,5230,5220,5230,5220,1432
|
|
20231207,095100,2142962950,5220,5230,5240,5220,5666
|
|
20231207,095000,2113301600,5230,5210,5230,5210,1272
|
|
20231207,094900,2106661050,5220,5220,5220,5180,5045
|
|
20231207,094800,2080407640,5220,5210,5230,5210,4630
|
|
20231207,094700,2056235400,5210,5200,5210,5190,3292
|
|
20231207,094600,2039113870,5190,5190,5190,5190,555
|
|
20231207,094500,2036233420,5180,5180,5180,5180,4014
|
|
20231207,094400,2015440900,5180,5180,5180,5180,26
|
|
20231207,094300,2015306220,5180,5180,5180,5180,14
|
|
20231207,094200,2015233700,5180,5180,5180,5180,138
|
|
20231207,094100,2014518860,5170,5180,5180,5160,3997
|
|
20231207,094000,1993879630,5170,5170,5180,5170,3800
|
|
20231207,093900,1974233580,5170,5150,5180,5150,527
|
|
20231207,093800,1971504270,5150,5170,5170,5150,1000
|
|
20231207,093700,1966344080,5180,5180,5180,5180,90
|
|
20231207,093600,1965877880,5180,5170,5180,5150,103
|
|
20231207,093500,1965346920,5150,5170,5170,5150,6609
|
|
20231207,093400,1931269660,5180,5180,5180,5180,33
|
|
20231207,093300,1931098720,5190,5190,5190,5190,1
|
|
20231207,093200,1931093530,5190,5170,5190,5160,1152
|
|
20231207,093100,1925135610,5160,5170,5170,5160,628
|
|
20231207,093000,1921892770,5170,5180,5180,5170,450
|
|
20231207,092900,1919565570,5180,5170,5180,5170,209
|
|
20231207,092800,1918484520,5170,5180,5180,5160,3984
|
|
20231207,092700,1897881860,5190,5180,5190,5180,1368
|
|
20231207,092600,1890795120,5180,5190,5190,5180,1081
|
|
20231207,092500,1885184920,5190,5180,5190,5180,1306
|
|
20231207,092400,1878407030,5190,5200,5200,5190,720
|
|
20231207,092300,1874669130,5200,5200,5210,5190,1881
|
|
20231207,092200,1864893920,5200,5210,5220,5200,1773
|
|
20231207,092100,1855673190,5220,5200,5220,5190,4425
|
|
20231207,092000,1832647580,5200,5190,5210,5190,4420
|
|
20231207,091900,1809687430,5190,5190,5190,5180,464
|
|
20231207,091800,1807280170,5190,5200,5200,5180,682
|
|
20231207,091700,1803742640,5200,5200,5210,5170,5587
|
|
20231207,091600,1774740300,5210,5200,5220,5190,3877
|
|
20231207,091500,1754563740,5210,5180,5210,5180,5407
|
|
20231207,091400,1726500140,5180,5170,5180,5160,872
|
|
20231207,091300,1721991880,5170,5160,5180,5150,2639
|
|
20231207,091200,1708353930,5160,5170,5170,5160,1745
|
|
20231207,091100,1699349290,5170,5150,5170,5150,1931
|
|
20231207,091000,1689383820,5160,5180,5180,5150,8686
|
|
20231207,090900,1644538800,5190,5140,5190,5140,3440
|
|
20231207,090800,1626738900,5150,5140,5150,5140,1049
|
|
20231207,090700,1621337660,5150,5130,5160,5120,7453
|
|
20231207,090600,1583006830,5130,5120,5130,5080,13793
|
|
20231207,090500,1512629610,5110,5100,5120,5100,4835
|
|
20231207,090400,1487893500,5090,5100,5130,5080,13652
|
|
20231207,090300,1418251260,5100,5160,5170,5100,27492
|
|
20231207,090200,1277228070,5160,5180,5180,5100,49443
|
|
20231207,090100,1023253140,5190,5180,5220,5130,33033
|
|
20231207,090000,852315340,5150,5300,5500,5140,161296
|