626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,192200,2379843890,2430,2430,2430,2430,0
|
|
20231207,192100,2379843890,2430,2430,2430,2430,0
|
|
20231207,192000,2379843890,2430,2430,2430,2430,0
|
|
20231207,191900,2379843890,2430,2430,2430,2430,0
|
|
20231207,191800,2379843890,2430,2430,2430,2430,0
|
|
20231207,191700,2379843890,2430,2430,2430,2430,0
|
|
20231207,191600,2379843890,2430,2430,2430,2430,0
|
|
20231207,191500,2379843890,2430,2430,2430,2430,0
|
|
20231207,191400,2379843890,2430,2430,2430,2430,0
|
|
20231207,191300,2379843890,2430,2430,2430,2430,0
|
|
20231207,191200,2379843890,2430,2430,2430,2430,0
|
|
20231207,191100,2379843890,2430,2430,2430,2430,0
|
|
20231207,191000,2379843890,2430,2430,2430,2430,0
|
|
20231207,190900,2379843890,2430,2430,2430,2430,0
|
|
20231207,190800,2379843890,2430,2430,2430,2430,0
|
|
20231207,190700,2379843890,2430,2430,2430,2430,0
|
|
20231207,190600,2379843890,2430,2430,2430,2430,0
|
|
20231207,190500,2379843890,2430,2430,2430,2430,0
|
|
20231207,190400,2379843890,2430,2430,2430,2430,0
|
|
20231207,190300,2379843890,2430,2430,2430,2430,0
|
|
20231207,190200,2379843890,2430,2430,2430,2430,0
|
|
20231207,190100,2379843890,2430,2430,2430,2430,0
|
|
20231207,190000,2379843890,2430,2430,2430,2430,0
|
|
20231207,185900,2379843890,2430,2430,2430,2430,0
|
|
20231207,185800,2379843890,2430,2430,2430,2430,0
|
|
20231207,185700,2379843890,2430,2430,2430,2430,0
|
|
20231207,185600,2379843890,2430,2430,2430,2430,0
|
|
20231207,185500,2379843890,2430,2430,2430,2430,0
|
|
20231207,185400,2379843890,2430,2430,2430,2430,0
|
|
20231207,185300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,185200,2379843890,2430,2430,2430,2430,0
|
|
20231207,185100,2379843890,2430,2430,2430,2430,0
|
|
20231207,185000,2379843890,2430,2430,2430,2430,0
|
|
20231207,184900,2379843890,2430,2430,2430,2430,0
|
|
20231207,184800,2379843890,2430,2430,2430,2430,0
|
|
20231207,184700,2379843890,2430,2430,2430,2430,0
|
|
20231207,184600,2379843890,2430,2430,2430,2430,0
|
|
20231207,184500,2379843890,2430,2430,2430,2430,0
|
|
20231207,184400,2379843890,2430,2430,2430,2430,0
|
|
20231207,184300,2379843890,2430,2430,2430,2430,0
|
|
20231207,184200,2379843890,2430,2430,2430,2430,0
|
|
20231207,184100,2379843890,2430,2430,2430,2430,0
|
|
20231207,184000,2379843890,2430,2430,2430,2430,0
|
|
20231207,183900,2379843890,2430,2430,2430,2430,0
|
|
20231207,183800,2379843890,2430,2430,2430,2430,0
|
|
20231207,183700,2379843890,2430,2430,2430,2430,0
|
|
20231207,183600,2379843890,2430,2430,2430,2430,0
|
|
20231207,183500,2379843890,2430,2430,2430,2430,0
|
|
20231207,183400,2379843890,2430,2430,2430,2430,0
|
|
20231207,183300,2379843890,2430,2430,2430,2430,0
|
|
20231207,183200,2379843890,2430,2430,2430,2430,0
|
|
20231207,183100,2379843890,2430,2430,2430,2430,0
|
|
20231207,183000,2379843890,2430,2430,2430,2430,0
|
|
20231207,182900,2379843890,2430,2430,2430,2430,0
|
|
20231207,182800,2379843890,2430,2430,2430,2430,0
|
|
20231207,182700,2379843890,2430,2430,2430,2430,0
|
|
20231207,182600,2379843890,2430,2430,2430,2430,0
|
|
20231207,182500,2379843890,2430,2430,2430,2430,0
|
|
20231207,182400,2379843890,2430,2430,2430,2430,0
|
|
20231207,182300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,182200,2379843890,2430,2430,2430,2430,0
|
|
20231207,182100,2379843890,2430,2430,2430,2430,0
|
|
20231207,182000,2379843890,2430,2430,2430,2430,0
|
|
20231207,181900,2379843890,2430,2430,2430,2430,0
|
|
20231207,181800,2379843890,2430,2430,2430,2430,0
|
|
20231207,181700,2379843890,2430,2430,2430,2430,0
|
|
20231207,181600,2379843890,2430,2430,2430,2430,0
|
|
20231207,181500,2379843890,2430,2430,2430,2430,0
|
|
20231207,181400,2379843890,2430,2430,2430,2430,0
|
|
20231207,181300,2379843890,2430,2430,2430,2430,0
|
|
20231207,181200,2379843890,2430,2430,2430,2430,0
|
|
20231207,181100,2379843890,2430,2430,2430,2430,0
|
|
20231207,181000,2379843890,2430,2430,2430,2430,0
|
|
20231207,180900,2379843890,2430,2430,2430,2430,0
|
|
20231207,180800,2379843890,2430,2430,2430,2430,0
|
|
20231207,180700,2379843890,2430,2430,2430,2430,0
|
|
20231207,180600,2379843890,2430,2430,2430,2430,0
|
|
20231207,180500,2379843890,2430,2430,2430,2430,0
|
|
20231207,180400,2379843890,2430,2430,2430,2430,0
|
|
20231207,180300,2379843890,2430,2430,2430,2430,0
|
|
20231207,180200,2379843890,2430,2430,2430,2430,0
|
|
20231207,180100,2379843890,2430,2430,2430,2430,0
|
|
20231207,180000,2379843890,2430,2430,2430,2430,0
|
|
20231207,175900,2379843890,2430,2430,2430,2430,0
|
|
20231207,175800,2379843890,2430,2430,2430,2430,0
|
|
20231207,175700,2379843890,2430,2430,2430,2430,0
|
|
20231207,175600,2379843890,2430,2430,2430,2430,0
|
|
20231207,175500,2379843890,2430,2430,2430,2430,0
|
|
20231207,175400,2379843890,2430,2430,2430,2430,0
|
|
20231207,175300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,175200,2379843890,2430,2430,2430,2430,0
|
|
20231207,175100,2379843890,2430,2430,2430,2430,0
|
|
20231207,175000,2379843890,2430,2430,2430,2430,0
|
|
20231207,174900,2379843890,2430,2430,2430,2430,0
|
|
20231207,174800,2379843890,2430,2430,2430,2430,0
|
|
20231207,174700,2379843890,2430,2430,2430,2430,0
|
|
20231207,174600,2379843890,2430,2430,2430,2430,0
|
|
20231207,174500,2379843890,2430,2430,2430,2430,0
|
|
20231207,174400,2379843890,2430,2430,2430,2430,0
|
|
20231207,174300,2379843890,2430,2430,2430,2430,0
|
|
20231207,174200,2379843890,2430,2430,2430,2430,0
|
|
20231207,174100,2379843890,2430,2430,2430,2430,0
|
|
20231207,174000,2379843890,2430,2430,2430,2430,0
|
|
20231207,173900,2379843890,2430,2430,2430,2430,0
|
|
20231207,173800,2379843890,2430,2430,2430,2430,0
|
|
20231207,173700,2379843890,2430,2430,2430,2430,0
|
|
20231207,173600,2379843890,2430,2430,2430,2430,0
|
|
20231207,173500,2379843890,2430,2430,2430,2430,0
|
|
20231207,173400,2379843890,2430,2430,2430,2430,0
|
|
20231207,173300,2379843890,2430,2430,2430,2430,0
|
|
20231207,173200,2379843890,2430,2430,2430,2430,0
|
|
20231207,173100,2379843890,2430,2430,2430,2430,0
|
|
20231207,173000,2379843890,2430,2430,2430,2430,0
|
|
20231207,172900,2379843890,2430,2430,2430,2430,0
|
|
20231207,172800,2379843890,2430,2430,2430,2430,0
|
|
20231207,172700,2379843890,2430,2430,2430,2430,0
|
|
20231207,172600,2379843890,2430,2430,2430,2430,0
|
|
20231207,172500,2379843890,2430,2430,2430,2430,0
|
|
20231207,172400,2379843890,2430,2430,2430,2430,0
|
|
20231207,172300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,172200,2379843890,2430,2430,2430,2430,0
|
|
20231207,172100,2379843890,2430,2430,2430,2430,0
|
|
20231207,172000,2379843890,2430,2430,2430,2430,0
|
|
20231207,171900,2379843890,2430,2430,2430,2430,0
|
|
20231207,171800,2379843890,2430,2430,2430,2430,0
|
|
20231207,171700,2379843890,2430,2430,2430,2430,0
|
|
20231207,171600,2379843890,2430,2430,2430,2430,0
|
|
20231207,171500,2379843890,2430,2430,2430,2430,0
|
|
20231207,171400,2379843890,2430,2430,2430,2430,0
|
|
20231207,171300,2379843890,2430,2430,2430,2430,0
|
|
20231207,171200,2379843890,2430,2430,2430,2430,0
|
|
20231207,171100,2379843890,2430,2430,2430,2430,0
|
|
20231207,171000,2379843890,2430,2430,2430,2430,0
|
|
20231207,170900,2379843890,2430,2430,2430,2430,0
|
|
20231207,170800,2379843890,2430,2430,2430,2430,0
|
|
20231207,170700,2379843890,2430,2430,2430,2430,0
|
|
20231207,170600,2379843890,2430,2430,2430,2430,0
|
|
20231207,170500,2379843890,2430,2430,2430,2430,0
|
|
20231207,170400,2379843890,2430,2430,2430,2430,0
|
|
20231207,170300,2379843890,2430,2430,2430,2430,0
|
|
20231207,170200,2379843890,2430,2430,2430,2430,0
|
|
20231207,170100,2379843890,2430,2430,2430,2430,0
|
|
20231207,170000,2379843890,2430,2430,2430,2430,0
|
|
20231207,165900,2379843890,2430,2430,2430,2430,0
|
|
20231207,165800,2379843890,2430,2430,2430,2430,0
|
|
20231207,165700,2379843890,2430,2430,2430,2430,0
|
|
20231207,165600,2379843890,2430,2430,2430,2430,0
|
|
20231207,165500,2379843890,2430,2430,2430,2430,0
|
|
20231207,165400,2379843890,2430,2430,2430,2430,0
|
|
20231207,165300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,165200,2379843890,2430,2430,2430,2430,0
|
|
20231207,165100,2379843890,2430,2430,2430,2430,0
|
|
20231207,165000,2379843890,2430,2430,2430,2430,0
|
|
20231207,164900,2379843890,2430,2430,2430,2430,0
|
|
20231207,164800,2379843890,2430,2430,2430,2430,0
|
|
20231207,164700,2379843890,2430,2430,2430,2430,0
|
|
20231207,164600,2379843890,2430,2430,2430,2430,0
|
|
20231207,164500,2379843890,2430,2430,2430,2430,0
|
|
20231207,164400,2379843890,2430,2430,2430,2430,0
|
|
20231207,164300,2379843890,2430,2430,2430,2430,0
|
|
20231207,164200,2379843890,2430,2430,2430,2430,0
|
|
20231207,164100,2379843890,2430,2430,2430,2430,0
|
|
20231207,164000,2379843890,2430,2430,2430,2430,0
|
|
20231207,163900,2379843890,2430,2430,2430,2430,0
|
|
20231207,163800,2379843890,2430,2430,2430,2430,0
|
|
20231207,163700,2379843890,2430,2430,2430,2430,0
|
|
20231207,163600,2379843890,2430,2430,2430,2430,0
|
|
20231207,163500,2379843890,2430,2430,2430,2430,0
|
|
20231207,163400,2379843890,2430,2430,2430,2430,0
|
|
20231207,163300,2379843890,2430,2430,2430,2430,0
|
|
20231207,163200,2379843890,2430,2430,2430,2430,0
|
|
20231207,163100,2379843890,2430,2430,2430,2430,0
|
|
20231207,163000,2379843890,2430,2430,2430,2430,0
|
|
20231207,162900,2379843890,2430,2430,2430,2430,0
|
|
20231207,162800,2379843890,2430,2430,2430,2430,0
|
|
20231207,162700,2379843890,2430,2430,2430,2430,0
|
|
20231207,162600,2379843890,2430,2430,2430,2430,0
|
|
20231207,162500,2379843890,2430,2430,2430,2430,0
|
|
20231207,162400,2379843890,2430,2430,2430,2430,0
|
|
20231207,162300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,162200,2379843890,2430,2430,2430,2430,0
|
|
20231207,162100,2379843890,2430,2430,2430,2430,0
|
|
20231207,162000,2379843890,2430,2430,2430,2430,0
|
|
20231207,161900,2379843890,2430,2430,2430,2430,0
|
|
20231207,161800,2379843890,2430,2430,2430,2430,0
|
|
20231207,161700,2379843890,2430,2430,2430,2430,0
|
|
20231207,161600,2379843890,2430,2430,2430,2430,0
|
|
20231207,161500,2379843890,2430,2430,2430,2430,0
|
|
20231207,161400,2379843890,2430,2430,2430,2430,0
|
|
20231207,161300,2379843890,2430,2430,2430,2430,0
|
|
20231207,161200,2379843890,2430,2430,2430,2430,0
|
|
20231207,161100,2379843890,2430,2430,2430,2430,0
|
|
20231207,161000,2379843890,2430,2430,2430,2430,0
|
|
20231207,160900,2379843890,2430,2430,2430,2430,0
|
|
20231207,160800,2379843890,2430,2430,2430,2430,0
|
|
20231207,160700,2379843890,2430,2430,2430,2430,0
|
|
20231207,160600,2379843890,2430,2430,2430,2430,0
|
|
20231207,160500,2379843890,2430,2430,2430,2430,0
|
|
20231207,160400,2379843890,2430,2430,2430,2430,0
|
|
20231207,160300,2379843890,2430,2430,2430,2430,0
|
|
20231207,160200,2379843890,2430,2430,2430,2430,0
|
|
20231207,160100,2379843890,2430,2430,2430,2430,0
|
|
20231207,160000,2379843890,2430,2430,2430,2430,0
|
|
20231207,155900,2379843890,2430,2430,2430,2430,0
|
|
20231207,155800,2379843890,2430,2430,2430,2430,0
|
|
20231207,155700,2379843890,2430,2430,2430,2430,0
|
|
20231207,155600,2379843890,2430,2430,2430,2430,0
|
|
20231207,155500,2379843890,2430,2430,2430,2430,0
|
|
20231207,155400,2379843890,2430,2430,2430,2430,0
|
|
20231207,155300,2379843890,2430,2430,2430,2430,9459
|
|
20231207,155200,2379843890,2430,2430,2430,2430,0
|
|
20231207,155100,2379843890,2430,2430,2430,2430,0
|
|
20231207,155000,2379843890,2430,2430,2430,2430,0
|
|
20231207,154900,2379843890,2430,2430,2430,2430,0
|
|
20231207,154800,2379843890,2430,2430,2430,2430,0
|
|
20231207,154700,2379843890,2430,2430,2430,2430,0
|
|
20231207,154600,2379843890,2430,2430,2430,2430,0
|
|
20231207,154500,2379843890,2430,2430,2430,2430,0
|
|
20231207,154400,2379843890,2430,2430,2430,2430,0
|
|
20231207,154300,2379843890,2430,2430,2430,2430,0
|
|
20231207,154200,2379843890,2430,2430,2430,2430,0
|
|
20231207,154100,2379843890,2430,2430,2430,2430,0
|
|
20231207,154000,2379843890,2430,2430,2430,2430,0
|
|
20231207,153900,2379843890,2430,2430,2430,2430,0
|
|
20231207,153800,2379843890,2430,2430,2430,2430,0
|
|
20231207,153700,2379843890,2430,2430,2430,2430,0
|
|
20231207,153600,2379843890,2430,2430,2430,2430,0
|
|
20231207,153500,2379843890,2430,2430,2430,2430,0
|
|
20231207,153400,2379843890,2430,2430,2430,2430,0
|
|
20231207,153300,2379843890,2430,2430,2430,2430,0
|
|
20231207,153200,2379843890,2430,2430,2430,2430,0
|
|
20231207,153100,2379843890,2430,2430,2430,2430,0
|
|
20231207,153000,2379843890,2430,2430,2430,2430,9459
|
|
20231207,152900,2356858520,2435,2435,2435,2435,0
|
|
20231207,152800,2356858520,2435,2435,2435,2435,0
|
|
20231207,152700,2356858520,2435,2435,2435,2435,0
|
|
20231207,152600,2356858520,2435,2435,2435,2435,0
|
|
20231207,152500,2356858520,2435,2435,2435,2435,0
|
|
20231207,152400,2356858520,2435,2435,2435,2435,0
|
|
20231207,152300,2356858520,2435,2435,2435,2435,0
|
|
20231207,152200,2356858520,2435,2435,2435,2435,0
|
|
20231207,152100,2356858520,2435,2435,2435,2435,0
|
|
20231207,152000,2356858520,2435,2435,2435,2435,0
|
|
20231207,151900,2356858520,2435,2450,2450,2435,3350
|
|
20231207,151800,2348693255,2455,2445,2455,2445,1586
|
|
20231207,151700,2344814395,2445,2450,2450,2445,379
|
|
20231207,151600,2343886645,2450,2450,2450,2450,2200
|
|
20231207,151500,2338496645,2450,2450,2455,2450,86
|
|
20231207,151400,2338285740,2460,2460,2460,2460,1035
|
|
20231207,151300,2335739640,2460,2460,2460,2460,32
|
|
20231207,151200,2335660920,2460,2460,2460,2460,1002
|
|
20231207,151100,2333196000,2450,2455,2460,2450,1703
|
|
20231207,151000,2329017620,2455,2455,2460,2450,4713
|
|
20231207,150900,2317443930,2455,2445,2455,2445,3954
|
|
20231207,150800,2307758545,2445,2435,2445,2435,5970
|
|
20231207,150700,2293174460,2435,2435,2435,2435,30
|
|
20231207,150600,2293101410,2435,2435,2435,2435,9
|
|
20231207,150500,2293079495,2435,2430,2435,2430,352
|
|
20231207,150400,2292224130,2430,2430,2430,2430,0
|
|
20231207,150300,2292224130,2430,2430,2430,2430,0
|
|
20231207,150200,2292224130,2430,2430,2430,2430,499
|
|
20231207,150100,2291011560,2430,2430,2430,2430,250
|
|
20231207,150000,2290404060,2435,2435,2435,2435,0
|
|
20231207,145900,2290404060,2435,2435,2435,2435,207
|
|
20231207,145800,2289900015,2430,2430,2430,2430,253
|
|
20231207,145700,2289285225,2435,2435,2435,2435,0
|
|
20231207,145600,2289285225,2435,2435,2435,2435,0
|
|
20231207,145500,2289285225,2435,2435,2435,2435,1000
|
|
20231207,145400,2286850225,2430,2430,2430,2430,83
|
|
20231207,145300,2286648535,2430,2430,2430,2430,18
|
|
20231207,145200,2286604795,2430,2430,2430,2430,20
|
|
20231207,145100,2286556195,2430,2430,2430,2430,1
|
|
20231207,145000,2286553765,2425,2430,2430,2425,42
|
|
20231207,144900,2286451905,2430,2430,2430,2430,5
|
|
20231207,144800,2286439755,2430,2430,2430,2430,25
|
|
20231207,144700,2286379005,2430,2430,2430,2430,0
|
|
20231207,144600,2286379005,2430,2430,2430,2430,81
|
|
20231207,144500,2286182175,2425,2425,2425,2425,5
|
|
20231207,144400,2286170050,2425,2425,2425,2425,2039
|
|
20231207,144300,2281225475,2425,2430,2430,2425,7
|
|
20231207,144200,2281208470,2425,2425,2425,2425,0
|
|
20231207,144100,2281208470,2425,2425,2425,2425,0
|
|
20231207,144000,2281208470,2425,2425,2425,2425,0
|
|
20231207,143900,2281208470,2425,2425,2425,2425,65
|
|
20231207,143800,2281050845,2425,2425,2430,2425,245
|
|
20231207,143700,2280455645,2430,2430,2430,2430,6
|
|
20231207,143600,2280441065,2435,2435,2435,2435,0
|
|
20231207,143500,2280441065,2435,2435,2435,2435,0
|
|
20231207,143400,2280441065,2435,2425,2435,2425,1030
|
|
20231207,143300,2277941425,2425,2425,2425,2425,839
|
|
20231207,143200,2275906850,2435,2435,2435,2435,328
|
|
20231207,143100,2275108170,2425,2425,2425,2425,48
|
|
20231207,143000,2274991770,2425,2425,2425,2425,0
|
|
20231207,142900,2274991770,2425,2425,2425,2425,0
|
|
20231207,142800,2274991770,2425,2425,2425,2425,102
|
|
20231207,142700,2274744420,2425,2425,2430,2425,865
|
|
20231207,142600,2272646790,2430,2430,2430,2430,0
|
|
20231207,142500,2272646790,2430,2430,2430,2430,896
|
|
20231207,142400,2270469510,2430,2430,2430,2430,0
|
|
20231207,142300,2270469510,2430,2435,2435,2430,930
|
|
20231207,142200,2268209605,2435,2435,2435,2435,100
|
|
20231207,142100,2267966105,2430,2430,2430,2430,670
|
|
20231207,142000,2266338005,2435,2435,2435,2435,505
|
|
20231207,141900,2265108330,2435,2435,2435,2435,0
|
|
20231207,141800,2265108330,2435,2435,2435,2435,0
|
|
20231207,141700,2265108330,2435,2435,2435,2435,21
|
|
20231207,141600,2265057195,2435,2435,2435,2435,1
|
|
20231207,141500,2265054760,2435,2435,2435,2435,10
|
|
20231207,141400,2265030410,2425,2425,2425,2425,0
|
|
20231207,141300,2265030410,2425,2425,2425,2425,0
|
|
20231207,141200,2265030410,2425,2425,2425,2425,0
|
|
20231207,141100,2265030410,2425,2425,2425,2425,108
|
|
20231207,141000,2264768510,2425,2425,2425,2425,588
|
|
20231207,140900,2263342610,2435,2435,2435,2435,10
|
|
20231207,140800,2263318260,2435,2435,2435,2435,2979
|
|
20231207,140700,2256064395,2435,2435,2435,2435,2002
|
|
20231207,140600,2251189525,2435,2435,2435,2435,0
|
|
20231207,140500,2251189525,2435,2435,2435,2430,1565
|
|
20231207,140400,2247386475,2435,2435,2435,2435,0
|
|
20231207,140300,2247386475,2435,2435,2435,2435,411
|
|
20231207,140200,2246385690,2435,2435,2435,2435,0
|
|
20231207,140100,2246385690,2435,2435,2435,2435,0
|
|
20231207,140000,2246385690,2435,2435,2435,2435,1556
|
|
20231207,135900,2242596830,2435,2440,2440,2435,531
|
|
20231207,135800,2241303690,2440,2440,2440,2440,41
|
|
20231207,135700,2241203650,2435,2435,2435,2435,2
|
|
20231207,135600,2241198780,2440,2440,2440,2440,270
|
|
20231207,135500,2240539980,2440,2440,2440,2440,0
|
|
20231207,135400,2240539980,2440,2440,2440,2440,0
|
|
20231207,135300,2240539980,2440,2440,2440,2440,1
|
|
20231207,135200,2240537540,2435,2435,2435,2435,304
|
|
20231207,135100,2239797300,2440,2440,2440,2440,0
|
|
20231207,135000,2239797300,2440,2440,2440,2440,0
|
|
20231207,134900,2239797300,2440,2440,2440,2440,4
|
|
20231207,134800,2239787540,2440,2440,2440,2440,100
|
|
20231207,134700,2239543540,2440,2440,2440,2440,0
|
|
20231207,134600,2239543540,2440,2440,2440,2440,0
|
|
20231207,134500,2239543540,2440,2440,2440,2440,30
|
|
20231207,134400,2239470340,2440,2435,2440,2435,1767
|
|
20231207,134300,2235167690,2440,2440,2440,2440,501
|
|
20231207,134200,2233945250,2440,2440,2440,2440,1138
|
|
20231207,134100,2231168530,2440,2445,2445,2440,245
|
|
20231207,134000,2230570620,2435,2435,2435,2435,1
|
|
20231207,133900,2230568185,2440,2440,2440,2440,0
|
|
20231207,133800,2230568185,2440,2440,2440,2440,2826
|
|
20231207,133700,2223672745,2445,2445,2445,2445,1
|
|
20231207,133600,2223670300,2440,2445,2445,2440,63
|
|
20231207,133500,2223516575,2445,2445,2445,2445,642
|
|
20231207,133400,2221946885,2445,2440,2445,2440,719
|
|
20231207,133300,2220191675,2440,2440,2440,2440,563
|
|
20231207,133200,2218817955,2440,2440,2440,2440,1
|
|
20231207,133100,2218815515,2430,2430,2430,2430,0
|
|
20231207,133000,2218815515,2430,2430,2430,2430,0
|
|
20231207,132900,2218815515,2430,2430,2430,2430,0
|
|
20231207,132800,2218815515,2430,2430,2430,2430,1
|
|
20231207,132700,2218813085,2440,2440,2440,2440,1005
|
|
20231207,132600,2216360885,2430,2435,2435,2430,494
|
|
20231207,132500,2215159845,2435,2435,2435,2435,626
|
|
20231207,132400,2213635535,2435,2435,2435,2435,0
|
|
20231207,132300,2213635535,2435,2435,2435,2435,1
|
|
20231207,132200,2213633100,2435,2435,2435,2435,85
|
|
20231207,132100,2213426125,2440,2440,2440,2440,0
|
|
20231207,132000,2213426125,2440,2440,2440,2440,206
|
|
20231207,131900,2212923485,2440,2435,2440,2435,42
|
|
20231207,131800,2212821210,2435,2435,2435,2435,12
|
|
20231207,131700,2212791990,2435,2435,2435,2435,1910
|
|
20231207,131600,2208141140,2435,2435,2435,2435,1
|
|
20231207,131500,2208138705,2425,2425,2425,2425,0
|
|
20231207,131400,2208138705,2425,2425,2425,2425,0
|
|
20231207,131300,2208138705,2425,2425,2425,2425,0
|
|
20231207,131200,2208138705,2425,2425,2425,2425,4461
|
|
20231207,131100,2197320780,2425,2425,2425,2425,1228
|
|
20231207,131000,2194342880,2425,2425,2425,2425,1
|
|
20231207,130900,2194340455,2435,2435,2435,2435,0
|
|
20231207,130800,2194340455,2435,2435,2435,2435,1
|
|
20231207,130700,2194338020,2435,2425,2435,2425,201
|
|
20231207,130600,2193850585,2425,2425,2425,2425,20
|
|
20231207,130500,2193802085,2435,2435,2435,2435,1
|
|
20231207,130400,2193799650,2425,2430,2435,2425,307
|
|
20231207,130300,2193054135,2430,2430,2430,2430,410
|
|
20231207,130200,2192057835,2435,2435,2435,2435,2
|
|
20231207,130100,2192052965,2435,2435,2435,2435,0
|
|
20231207,130000,2192052965,2435,2435,2435,2435,10
|
|
20231207,125900,2192028615,2435,2435,2435,2435,1
|
|
20231207,125800,2192026180,2430,2430,2430,2430,22
|
|
20231207,125700,2191972720,2430,2430,2430,2430,59
|
|
20231207,125600,2191829350,2430,2435,2435,2430,463
|
|
20231207,125500,2190704250,2435,2435,2435,2435,103
|
|
20231207,125400,2190453445,2435,2430,2435,2425,101
|
|
20231207,125300,2190208405,2435,2435,2435,2435,705
|
|
20231207,125200,2188491730,2435,2435,2435,2415,1477
|
|
20231207,125100,2184902685,2435,2435,2435,2435,0
|
|
20231207,125000,2184902685,2435,2435,2435,2435,0
|
|
20231207,124900,2184902685,2435,2435,2435,2435,0
|
|
20231207,124800,2184902685,2435,2435,2435,2435,11
|
|
20231207,124700,2184875900,2435,2430,2435,2430,100
|
|
20231207,124600,2184632815,2415,2425,2425,2415,1515
|
|
20231207,124500,2180965435,2430,2430,2430,2430,0
|
|
20231207,124400,2180965435,2430,2430,2430,2430,361
|
|
20231207,124300,2180088205,2430,2435,2435,2430,14
|
|
20231207,124200,2180054120,2430,2430,2430,2430,68
|
|
20231207,124100,2179888880,2435,2435,2435,2435,10
|
|
20231207,124000,2179864530,2435,2440,2440,2435,799
|
|
20231207,123900,2177918960,2440,2440,2440,2435,504
|
|
20231207,123800,2176691700,2440,2440,2440,2440,1027
|
|
20231207,123700,2174185820,2440,2435,2440,2435,2763
|
|
20231207,123600,2167447150,2435,2435,2435,2435,22
|
|
20231207,123500,2167393580,2440,2435,2440,2435,56
|
|
20231207,123400,2167257120,2440,2435,2440,2435,22
|
|
20231207,123300,2167203495,2440,2445,2445,2440,18419
|
|
20231207,123200,2122261130,2440,2435,2445,2430,5839
|
|
20231207,123100,2108034430,2435,2435,2435,2435,2264
|
|
20231207,123000,2102521590,2430,2435,2435,2430,5872
|
|
20231207,122900,2088252450,2435,2430,2435,2430,7623
|
|
20231207,122800,2069700445,2430,2415,2430,2415,13835
|
|
20231207,122700,2036109010,2420,2420,2425,2420,1187
|
|
20231207,122600,2033236465,2420,2420,2420,2420,407
|
|
20231207,122500,2032251525,2420,2415,2420,2415,1007
|
|
20231207,122400,2029815520,2415,2405,2415,2405,40823
|
|
20231207,122300,1931635420,2405,2410,2410,2405,2655
|
|
20231207,122200,1925247275,2410,2405,2410,2405,153
|
|
20231207,122100,1924879210,2410,2410,2410,2410,4
|
|
20231207,122000,1924869570,2405,2410,2410,2405,1619
|
|
20231207,121900,1920971260,2410,2410,2410,2410,111
|
|
20231207,121800,1920703750,2410,2410,2410,2410,52
|
|
20231207,121700,1920578430,2410,2415,2415,2410,105
|
|
20231207,121600,1920325375,2410,2415,2415,2410,1005
|
|
20231207,121500,1917900810,2405,2405,2415,2405,3945
|
|
20231207,121400,1908412970,2410,2410,2410,2410,566
|
|
20231207,121300,1907048910,2410,2410,2410,2410,0
|
|
20231207,121200,1907048910,2410,2410,2410,2410,1
|
|
20231207,121100,1907046500,2410,2415,2415,2410,1011
|
|
20231207,121000,1904609980,2415,2415,2415,2415,664
|
|
20231207,120900,1903006420,2410,2410,2410,2410,0
|
|
20231207,120800,1903006420,2410,2410,2410,2410,155
|
|
20231207,120700,1902632870,2410,2410,2415,2410,552
|
|
20231207,120600,1901299845,2415,2410,2415,2410,11
|
|
20231207,120500,1901273285,2410,2410,2410,2410,0
|
|
20231207,120400,1901273285,2410,2410,2410,2410,2
|
|
20231207,120300,1901268465,2410,2410,2410,2410,756
|
|
20231207,120200,1899446505,2410,2405,2415,2405,302
|
|
20231207,120100,1898719120,2405,2405,2405,2405,416
|
|
20231207,120000,1897718640,2410,2405,2410,2405,60
|
|
20231207,115900,1897574055,2410,2405,2410,2405,4243
|
|
20231207,115800,1887369630,2405,2400,2405,2400,5316
|
|
20231207,115700,1874609720,2405,2405,2405,2405,13
|
|
20231207,115600,1874578455,2405,2400,2415,2400,11150
|
|
20231207,115500,1847788250,2405,2405,2405,2405,430
|
|
20231207,115400,1846754100,2410,2410,2410,2410,0
|
|
20231207,115300,1846754100,2410,2405,2410,2405,1299
|
|
20231207,115200,1843629980,2405,2410,2410,2405,15213
|
|
20231207,115100,1807000635,2415,2415,2415,2415,99
|
|
20231207,115000,1806761550,2415,2415,2415,2415,3
|
|
20231207,114900,1806754305,2415,2415,2415,2415,4
|
|
20231207,114800,1806744645,2420,2420,2420,2420,105
|
|
20231207,114700,1806490545,2415,2420,2420,2415,2076
|
|
20231207,114600,1801476995,2415,2420,2420,2415,125
|
|
20231207,114500,1801174570,2420,2420,2420,2420,43
|
|
20231207,114400,1801070510,2420,2420,2420,2420,24
|
|
20231207,114300,1801012430,2420,2420,2420,2420,0
|
|
20231207,114200,1801012430,2420,2420,2420,2420,10
|
|
20231207,114100,1800988230,2425,2425,2425,2425,2
|
|
20231207,114000,1800983380,2415,2415,2415,2415,0
|
|
20231207,113900,1800983380,2415,2415,2415,2415,0
|
|
20231207,113800,1800983380,2415,2425,2425,2415,3
|
|
20231207,113700,1800976125,2415,2415,2415,2415,550
|
|
20231207,113600,1799647875,2415,2415,2415,2415,1701
|
|
20231207,113500,1795539960,2415,2420,2420,2415,32
|
|
20231207,113400,1795462545,2420,2420,2420,2420,300
|
|
20231207,113300,1794736545,2420,2420,2420,2420,363
|
|
20231207,113200,1793858085,2420,2415,2420,2415,446
|
|
20231207,113100,1792780990,2425,2425,2425,2425,1
|
|
20231207,113000,1792778565,2420,2420,2420,2420,0
|
|
20231207,112900,1792778565,2420,2420,2420,2420,0
|
|
20231207,112800,1792778565,2420,2415,2425,2415,2539
|
|
20231207,112700,1786646670,2415,2425,2425,2415,148
|
|
20231207,112600,1786287810,2420,2425,2425,2420,2060
|
|
20231207,112500,1781302605,2425,2425,2425,2425,20
|
|
20231207,112400,1781254105,2420,2425,2425,2420,127
|
|
20231207,112300,1780946735,2425,2425,2425,2425,28
|
|
20231207,112200,1780878835,2425,2425,2430,2420,492
|
|
20231207,112100,1779686230,2425,2425,2425,2425,0
|
|
20231207,112000,1779686230,2425,2425,2425,2425,423
|
|
20231207,111900,1778660455,2425,2430,2430,2425,813
|
|
20231207,111800,1776688420,2425,2425,2425,2425,424
|
|
20231207,111700,1775660220,2430,2425,2430,2425,504
|
|
20231207,111600,1774437110,2425,2425,2425,2425,513
|
|
20231207,111500,1773193085,2425,2420,2425,2420,111
|
|
20231207,111400,1772924460,2425,2425,2425,2425,0
|
|
20231207,111300,1772924460,2425,2425,2425,2425,1
|
|
20231207,111200,1772922035,2425,2425,2425,2425,1
|
|
20231207,111100,1772919610,2430,2430,2430,2430,1000
|
|
20231207,111000,1770489610,2410,2430,2435,2410,6101
|
|
20231207,110900,1755729980,2430,2430,2435,2430,423
|
|
20231207,110800,1754702085,2430,2435,2435,2425,1936
|
|
20231207,110700,1749995715,2435,2435,2435,2435,31
|
|
20231207,110600,1749920230,2435,2435,2435,2435,1
|
|
20231207,110500,1749917795,2435,2425,2435,2425,171
|
|
20231207,110400,1749503110,2435,2435,2435,2435,0
|
|
20231207,110300,1749503110,2435,2435,2435,2435,0
|
|
20231207,110200,1749503110,2435,2435,2435,2435,99
|
|
20231207,110100,1749262045,2430,2435,2435,2430,640
|
|
20231207,110000,1747705650,2435,2435,2435,2435,100
|
|
20231207,105900,1747462150,2435,2430,2435,2430,1375
|
|
20231207,105800,1744120675,2420,2430,2430,2420,202
|
|
20231207,105700,1743631825,2430,2425,2430,2425,140
|
|
20231207,105600,1743291630,2425,2420,2430,2420,8995
|
|
20231207,105500,1721443805,2430,2430,2430,2425,247
|
|
20231207,105400,1720843620,2430,2425,2430,2420,6
|
|
20231207,105300,1720829065,2430,2410,2430,2410,816
|
|
20231207,105200,1718858875,2415,2415,2415,2415,86
|
|
20231207,105100,1718651185,2415,2415,2415,2415,1309
|
|
20231207,105000,1715489950,2415,2415,2415,2415,7495
|
|
20231207,104900,1697389525,2415,2415,2415,2410,917
|
|
20231207,104800,1695178970,2415,2410,2415,2410,849
|
|
20231207,104700,1693132370,2410,2410,2410,2410,2336
|
|
20231207,104600,1687502610,2410,2415,2415,2410,3339
|
|
20231207,104500,1679452020,2415,2415,2415,2415,487
|
|
20231207,104400,1678275915,2415,2415,2415,2415,9018
|
|
20231207,104300,1656497445,2415,2415,2415,2415,271
|
|
20231207,104200,1655842980,2415,2415,2415,2415,71
|
|
20231207,104100,1655671515,2415,2425,2425,2415,2305
|
|
20231207,104000,1650097165,2425,2425,2425,2425,0
|
|
20231207,103900,1650097165,2425,2425,2425,2425,2
|
|
20231207,103800,1650092315,2425,2425,2425,2420,74
|
|
20231207,103700,1649913115,2425,2425,2425,2425,16
|
|
20231207,103600,1649874315,2425,2425,2425,2425,25
|
|
20231207,103500,1649813690,2425,2415,2425,2410,12054
|
|
20231207,103400,1620672140,2410,2420,2420,2410,457
|
|
20231207,103300,1619568700,2415,2415,2420,2415,166
|
|
20231207,103200,1619167310,2420,2415,2420,2415,1669
|
|
20231207,103100,1615136170,2415,2420,2420,2410,3487
|
|
20231207,103000,1606725350,2425,2425,2425,2425,0
|
|
20231207,102900,1606725350,2425,2415,2425,2415,2419
|
|
20231207,102800,1600883355,2420,2430,2430,2420,2657
|
|
20231207,102700,1594453275,2420,2420,2420,2420,1
|
|
20231207,102600,1594450855,2420,2425,2430,2420,2791
|
|
20231207,102500,1587679860,2430,2430,2430,2430,129
|
|
20231207,102400,1587366390,2430,2430,2430,2430,247
|
|
20231207,102300,1586766180,2430,2430,2430,2430,399
|
|
20231207,102200,1585796610,2430,2430,2430,2430,31
|
|
20231207,102100,1585721280,2430,2425,2430,2425,27
|
|
20231207,102000,1585655705,2425,2425,2425,2425,4
|
|
20231207,101900,1585646005,2430,2425,2430,2425,402
|
|
20231207,101800,1584669155,2425,2430,2430,2425,1614
|
|
20231207,101700,1580755150,2425,2425,2425,2425,2288
|
|
20231207,101600,1575206750,2425,2425,2430,2420,499
|
|
20231207,101500,1573996675,2425,2425,2435,2420,3718
|
|
20231207,101400,1564982030,2435,2430,2435,2430,4
|
|
20231207,101300,1564972305,2435,2425,2435,2425,331
|
|
20231207,101200,1564169520,2435,2435,2435,2430,3251
|
|
20231207,101100,1556268085,2435,2435,2435,2435,1
|
|
20231207,101000,1556265650,2430,2430,2435,2430,1210
|
|
20231207,100900,1553323840,2430,2435,2435,2425,3408
|
|
20231207,100800,1545042715,2435,2435,2435,2430,58
|
|
20231207,100700,1544901610,2435,2435,2435,2430,133
|
|
20231207,100600,1544578385,2430,2435,2435,2430,297
|
|
20231207,100500,1543855655,2435,2435,2435,2430,1041
|
|
20231207,100400,1541320825,2435,2435,2440,2435,1928
|
|
20231207,100300,1536626135,2430,2445,2445,2430,87
|
|
20231207,100200,1536414670,2430,2435,2445,2430,1855
|
|
20231207,100100,1531901745,2440,2440,2440,2440,3
|
|
20231207,100000,1531894425,2430,2440,2440,2430,7402
|
|
20231207,095900,1513859330,2450,2440,2450,2440,511
|
|
20231207,095800,1512612480,2450,2450,2450,2445,2092
|
|
20231207,095700,1507497520,2450,2450,2450,2450,2050
|
|
20231207,095600,1502475020,2450,2445,2450,2445,1140
|
|
20231207,095500,1499682220,2450,2450,2455,2440,277
|
|
20231207,095400,1499003610,2455,2450,2455,2430,22048
|
|
20231207,095300,1445236600,2445,2455,2455,2445,1385
|
|
20231207,095200,1441849600,2455,2455,2455,2445,4996
|
|
20231207,095100,1429608065,2455,2450,2455,2450,5
|
|
20231207,095000,1429595795,2455,2450,2455,2450,226
|
|
20231207,094900,1429042090,2450,2455,2455,2450,6087
|
|
20231207,094800,1414123735,2455,2450,2455,2450,3914
|
|
20231207,094700,1404521335,2455,2455,2455,2450,171
|
|
20231207,094600,1404102030,2455,2450,2455,2450,795
|
|
20231207,094500,1402154125,2440,2455,2460,2440,26825
|
|
20231207,094400,1336491045,2460,2470,2470,2460,10718
|
|
20231207,094300,1310080725,2470,2470,2470,2470,352
|
|
20231207,094200,1309211285,2470,2465,2470,2465,2280
|
|
20231207,094100,1303587000,2465,2470,2475,2465,2107
|
|
20231207,094000,1298380535,2475,2460,2475,2460,3805
|
|
20231207,093900,1289001490,2465,2465,2465,2455,3376
|
|
20231207,093800,1280692600,2465,2460,2465,2460,1562
|
|
20231207,093700,1276850070,2460,2455,2465,2450,5462
|
|
20231207,093600,1263443855,2455,2450,2455,2450,2527
|
|
20231207,093500,1257241940,2455,2460,2460,2440,38775
|
|
20231207,093400,1162554000,2460,2465,2465,2460,3069
|
|
20231207,093300,1154990970,2465,2460,2465,2460,1749
|
|
20231207,093200,1150687295,2465,2470,2480,2445,35013
|
|
20231207,093100,1064531115,2465,2490,2490,2460,30160
|
|
20231207,093000,990002705,2490,2495,2495,2490,2477
|
|
20231207,092900,983832350,2495,2500,2500,2490,4487
|
|
20231207,092800,972657020,2500,2520,2520,2490,8272
|
|
20231207,092700,951951610,2520,2505,2520,2500,3913
|
|
20231207,092600,942144740,2510,2530,2530,2505,7878
|
|
20231207,092500,922345360,2515,2560,2560,2505,34118
|
|
20231207,092400,836252410,2560,2560,2580,2555,59220
|
|
20231207,092300,684232680,2560,2535,2570,2530,77687
|
|
20231207,092200,485982315,2535,2540,2575,2520,50303
|
|
20231207,092100,357633225,2550,2525,2560,2515,47071
|
|
20231207,092000,237824670,2520,2495,2530,2495,11739
|
|
20231207,091900,208218455,2495,2520,2520,2495,3717
|
|
20231207,091800,198914950,2520,2515,2520,2515,4820
|
|
20231207,091700,186773605,2520,2510,2520,2510,5911
|
|
20231207,091600,171906895,2510,2485,2515,2485,19672
|
|
20231207,091500,122639765,2490,2470,2490,2470,4010
|
|
20231207,091400,112683200,2480,2480,2480,2465,6545
|
|
20231207,091300,96513865,2480,2485,2485,2475,3600
|
|
20231207,091200,87583585,2485,2490,2490,2485,2265
|
|
20231207,091100,81947920,2490,2495,2495,2490,5001
|
|
20231207,091000,69471545,2495,2500,2500,2495,312
|
|
20231207,090900,68691595,2510,2500,2510,2495,389
|
|
20231207,090800,67720525,2510,2500,2510,2495,132
|
|
20231207,090700,67389360,2505,2510,2510,2505,1725
|
|
20231207,090600,63068225,2490,2490,2490,2485,2660
|
|
20231207,090500,56454425,2485,2485,2485,2485,1026
|
|
20231207,090400,53904815,2485,2495,2495,2485,2101
|
|
20231207,090300,48673900,2495,2495,2500,2495,2564
|
|
20231207,090200,42276440,2500,2505,2505,2495,2088
|
|
20231207,090100,37051435,2505,2505,2515,2495,2893
|
|
20231207,090000,29825780,2505,2525,2525,2490,11530
|