590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,184600,2071778090,8050,8050,8050,8050,0
|
|
20231215,184500,2071778090,8050,8050,8050,8050,0
|
|
20231215,184400,2071778090,8050,8050,8050,8050,0
|
|
20231215,184300,2071778090,8050,8050,8050,8050,0
|
|
20231215,184200,2071778090,8050,8050,8050,8050,0
|
|
20231215,184100,2071778090,8050,8050,8050,8050,0
|
|
20231215,184000,2071778090,8050,8050,8050,8050,0
|
|
20231215,183900,2071778090,8050,8050,8050,8050,0
|
|
20231215,183800,2071778090,8050,8050,8050,8050,0
|
|
20231215,183700,2071778090,8050,8050,8050,8050,0
|
|
20231215,183600,2071778090,8050,8050,8050,8050,0
|
|
20231215,183500,2071778090,8050,8050,8050,8050,0
|
|
20231215,183400,2071778090,8050,8050,8050,8050,0
|
|
20231215,183300,2071778090,8050,8050,8050,8050,0
|
|
20231215,183200,2071778090,8050,8050,8050,8050,0
|
|
20231215,183100,2071778090,8050,8050,8050,8050,0
|
|
20231215,183000,2071778090,8050,8050,8050,8050,0
|
|
20231215,182900,2071778090,8050,8050,8050,8050,0
|
|
20231215,182800,2071778090,8050,8050,8050,8050,0
|
|
20231215,182700,2071778090,8050,8050,8050,8050,0
|
|
20231215,182600,2071778090,8050,8050,8050,8050,0
|
|
20231215,182500,2071778090,8050,8050,8050,8050,0
|
|
20231215,182400,2071778090,8050,8050,8050,8050,0
|
|
20231215,182300,2071778090,8050,8050,8050,8050,0
|
|
20231215,182200,2071778090,8050,8050,8050,8050,0
|
|
20231215,182100,2071778090,8050,8050,8050,8050,0
|
|
20231215,182000,2071778090,8050,8050,8050,8050,0
|
|
20231215,181900,2071778090,8050,8050,8050,8050,0
|
|
20231215,181800,2071778090,8050,8050,8050,8050,0
|
|
20231215,181700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,181600,2071778090,8050,8050,8050,8050,0
|
|
20231215,181500,2071778090,8050,8050,8050,8050,0
|
|
20231215,181400,2071778090,8050,8050,8050,8050,0
|
|
20231215,181300,2071778090,8050,8050,8050,8050,0
|
|
20231215,181200,2071778090,8050,8050,8050,8050,0
|
|
20231215,181100,2071778090,8050,8050,8050,8050,0
|
|
20231215,181000,2071778090,8050,8050,8050,8050,0
|
|
20231215,180900,2071778090,8050,8050,8050,8050,0
|
|
20231215,180800,2071778090,8050,8050,8050,8050,0
|
|
20231215,180700,2071778090,8050,8050,8050,8050,0
|
|
20231215,180600,2071778090,8050,8050,8050,8050,0
|
|
20231215,180500,2071778090,8050,8050,8050,8050,0
|
|
20231215,180400,2071778090,8050,8050,8050,8050,0
|
|
20231215,180300,2071778090,8050,8050,8050,8050,0
|
|
20231215,180200,2071778090,8050,8050,8050,8050,0
|
|
20231215,180100,2071778090,8050,8050,8050,8050,0
|
|
20231215,180000,2071778090,8050,8050,8050,8050,0
|
|
20231215,175900,2071778090,8050,8050,8050,8050,0
|
|
20231215,175800,2071778090,8050,8050,8050,8050,0
|
|
20231215,175700,2071778090,8050,8050,8050,8050,0
|
|
20231215,175600,2071778090,8050,8050,8050,8050,0
|
|
20231215,175500,2071778090,8050,8050,8050,8050,0
|
|
20231215,175400,2071778090,8050,8050,8050,8050,0
|
|
20231215,175300,2071778090,8050,8050,8050,8050,0
|
|
20231215,175200,2071778090,8050,8050,8050,8050,0
|
|
20231215,175100,2071778090,8050,8050,8050,8050,0
|
|
20231215,175000,2071778090,8050,8050,8050,8050,0
|
|
20231215,174900,2071778090,8050,8050,8050,8050,0
|
|
20231215,174800,2071778090,8050,8050,8050,8050,0
|
|
20231215,174700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,174600,2071778090,8050,8050,8050,8050,0
|
|
20231215,174500,2071778090,8050,8050,8050,8050,0
|
|
20231215,174400,2071778090,8050,8050,8050,8050,0
|
|
20231215,174300,2071778090,8050,8050,8050,8050,0
|
|
20231215,174200,2071778090,8050,8050,8050,8050,0
|
|
20231215,174100,2071778090,8050,8050,8050,8050,0
|
|
20231215,174000,2071778090,8050,8050,8050,8050,0
|
|
20231215,173900,2071778090,8050,8050,8050,8050,0
|
|
20231215,173800,2071778090,8050,8050,8050,8050,0
|
|
20231215,173700,2071778090,8050,8050,8050,8050,0
|
|
20231215,173600,2071778090,8050,8050,8050,8050,0
|
|
20231215,173500,2071778090,8050,8050,8050,8050,0
|
|
20231215,173400,2071778090,8050,8050,8050,8050,0
|
|
20231215,173300,2071778090,8050,8050,8050,8050,0
|
|
20231215,173200,2071778090,8050,8050,8050,8050,0
|
|
20231215,173100,2071778090,8050,8050,8050,8050,0
|
|
20231215,173000,2071778090,8050,8050,8050,8050,0
|
|
20231215,172900,2071778090,8050,8050,8050,8050,0
|
|
20231215,172800,2071778090,8050,8050,8050,8050,0
|
|
20231215,172700,2071778090,8050,8050,8050,8050,0
|
|
20231215,172600,2071778090,8050,8050,8050,8050,0
|
|
20231215,172500,2071778090,8050,8050,8050,8050,0
|
|
20231215,172400,2071778090,8050,8050,8050,8050,0
|
|
20231215,172300,2071778090,8050,8050,8050,8050,0
|
|
20231215,172200,2071778090,8050,8050,8050,8050,0
|
|
20231215,172100,2071778090,8050,8050,8050,8050,0
|
|
20231215,172000,2071778090,8050,8050,8050,8050,0
|
|
20231215,171900,2071778090,8050,8050,8050,8050,0
|
|
20231215,171800,2071778090,8050,8050,8050,8050,0
|
|
20231215,171700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,171600,2071778090,8050,8050,8050,8050,0
|
|
20231215,171500,2071778090,8050,8050,8050,8050,0
|
|
20231215,171400,2071778090,8050,8050,8050,8050,0
|
|
20231215,171300,2071778090,8050,8050,8050,8050,0
|
|
20231215,171200,2071778090,8050,8050,8050,8050,0
|
|
20231215,171100,2071778090,8050,8050,8050,8050,0
|
|
20231215,171000,2071778090,8050,8050,8050,8050,0
|
|
20231215,170900,2071778090,8050,8050,8050,8050,0
|
|
20231215,170800,2071778090,8050,8050,8050,8050,0
|
|
20231215,170700,2071778090,8050,8050,8050,8050,0
|
|
20231215,170600,2071778090,8050,8050,8050,8050,0
|
|
20231215,170500,2071778090,8050,8050,8050,8050,0
|
|
20231215,170400,2071778090,8050,8050,8050,8050,0
|
|
20231215,170300,2071778090,8050,8050,8050,8050,0
|
|
20231215,170200,2071778090,8050,8050,8050,8050,0
|
|
20231215,170100,2071778090,8050,8050,8050,8050,0
|
|
20231215,170000,2071778090,8050,8050,8050,8050,0
|
|
20231215,165900,2071778090,8050,8050,8050,8050,0
|
|
20231215,165800,2071778090,8050,8050,8050,8050,0
|
|
20231215,165700,2071778090,8050,8050,8050,8050,0
|
|
20231215,165600,2071778090,8050,8050,8050,8050,0
|
|
20231215,165500,2071778090,8050,8050,8050,8050,0
|
|
20231215,165400,2071778090,8050,8050,8050,8050,0
|
|
20231215,165300,2071778090,8050,8050,8050,8050,0
|
|
20231215,165200,2071778090,8050,8050,8050,8050,0
|
|
20231215,165100,2071778090,8050,8050,8050,8050,0
|
|
20231215,165000,2071778090,8050,8050,8050,8050,0
|
|
20231215,164900,2071778090,8050,8050,8050,8050,0
|
|
20231215,164800,2071778090,8050,8050,8050,8050,0
|
|
20231215,164700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,164600,2071778090,8050,8050,8050,8050,0
|
|
20231215,164500,2071778090,8050,8050,8050,8050,0
|
|
20231215,164400,2071778090,8050,8050,8050,8050,0
|
|
20231215,164300,2071778090,8050,8050,8050,8050,0
|
|
20231215,164200,2071778090,8050,8050,8050,8050,0
|
|
20231215,164100,2071778090,8050,8050,8050,8050,0
|
|
20231215,164000,2071778090,8050,8050,8050,8050,0
|
|
20231215,163900,2071778090,8050,8050,8050,8050,0
|
|
20231215,163800,2071778090,8050,8050,8050,8050,0
|
|
20231215,163700,2071778090,8050,8050,8050,8050,0
|
|
20231215,163600,2071778090,8050,8050,8050,8050,0
|
|
20231215,163500,2071778090,8050,8050,8050,8050,0
|
|
20231215,163400,2071778090,8050,8050,8050,8050,0
|
|
20231215,163300,2071778090,8050,8050,8050,8050,0
|
|
20231215,163200,2071778090,8050,8050,8050,8050,0
|
|
20231215,163100,2071778090,8050,8050,8050,8050,0
|
|
20231215,163000,2071778090,8050,8050,8050,8050,0
|
|
20231215,162900,2071778090,8050,8050,8050,8050,0
|
|
20231215,162800,2071778090,8050,8050,8050,8050,0
|
|
20231215,162700,2071778090,8050,8050,8050,8050,0
|
|
20231215,162600,2071778090,8050,8050,8050,8050,0
|
|
20231215,162500,2071778090,8050,8050,8050,8050,0
|
|
20231215,162400,2071778090,8050,8050,8050,8050,0
|
|
20231215,162300,2071778090,8050,8050,8050,8050,0
|
|
20231215,162200,2071778090,8050,8050,8050,8050,0
|
|
20231215,162100,2071778090,8050,8050,8050,8050,0
|
|
20231215,162000,2071778090,8050,8050,8050,8050,0
|
|
20231215,161900,2071778090,8050,8050,8050,8050,0
|
|
20231215,161800,2071778090,8050,8050,8050,8050,0
|
|
20231215,161700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,161600,2071778090,8050,8050,8050,8050,0
|
|
20231215,161500,2071778090,8050,8050,8050,8050,0
|
|
20231215,161400,2071778090,8050,8050,8050,8050,0
|
|
20231215,161300,2071778090,8050,8050,8050,8050,0
|
|
20231215,161200,2071778090,8050,8050,8050,8050,0
|
|
20231215,161100,2071778090,8050,8050,8050,8050,0
|
|
20231215,161000,2071778090,8050,8050,8050,8050,0
|
|
20231215,160900,2071778090,8050,8050,8050,8050,0
|
|
20231215,160800,2071778090,8050,8050,8050,8050,0
|
|
20231215,160700,2071778090,8050,8050,8050,8050,0
|
|
20231215,160600,2071778090,8050,8050,8050,8050,0
|
|
20231215,160500,2071778090,8050,8050,8050,8050,0
|
|
20231215,160400,2071778090,8050,8050,8050,8050,0
|
|
20231215,160300,2071778090,8050,8050,8050,8050,0
|
|
20231215,160200,2071778090,8050,8050,8050,8050,0
|
|
20231215,160100,2071778090,8050,8050,8050,8050,0
|
|
20231215,160000,2071778090,8050,8050,8050,8050,0
|
|
20231215,155900,2071778090,8050,8050,8050,8050,0
|
|
20231215,155800,2071778090,8050,8050,8050,8050,0
|
|
20231215,155700,2071778090,8050,8050,8050,8050,0
|
|
20231215,155600,2071778090,8050,8050,8050,8050,0
|
|
20231215,155500,2071778090,8050,8050,8050,8050,0
|
|
20231215,155400,2071778090,8050,8050,8050,8050,0
|
|
20231215,155300,2071778090,8050,8050,8050,8050,0
|
|
20231215,155200,2071778090,8050,8050,8050,8050,0
|
|
20231215,155100,2071778090,8050,8050,8050,8050,0
|
|
20231215,155000,2071778090,8050,8050,8050,8050,0
|
|
20231215,154900,2071778090,8050,8050,8050,8050,0
|
|
20231215,154800,2071778090,8050,8050,8050,8050,0
|
|
20231215,154700,2071778090,8050,8050,8050,8050,9088
|
|
20231215,154600,2071778090,8050,8050,8050,8050,0
|
|
20231215,154500,2071778090,8050,8050,8050,8050,0
|
|
20231215,154400,2071778090,8050,8050,8050,8050,0
|
|
20231215,154300,2071778090,8050,8050,8050,8050,0
|
|
20231215,154200,2071778090,8050,8050,8050,8050,0
|
|
20231215,154100,2071778090,8050,8050,8050,8050,0
|
|
20231215,154000,2071778090,8050,8050,8050,8050,0
|
|
20231215,153900,2071778090,8050,8050,8050,8050,0
|
|
20231215,153800,2071778090,8050,8050,8050,8050,0
|
|
20231215,153700,2071778090,8050,8050,8050,8050,0
|
|
20231215,153600,2071778090,8050,8050,8050,8050,0
|
|
20231215,153500,2071778090,8050,8050,8050,8050,0
|
|
20231215,153400,2071778090,8050,8050,8050,8050,0
|
|
20231215,153300,2071778090,8050,8050,8050,8050,0
|
|
20231215,153200,2071778090,8050,8050,8050,8050,0
|
|
20231215,153100,2071778090,8050,8050,8050,8050,0
|
|
20231215,153000,2071778090,8050,8050,8050,8050,9088
|
|
20231215,152900,1998619690,8050,8050,8050,8050,0
|
|
20231215,152800,1998619690,8050,8050,8050,8050,0
|
|
20231215,152700,1998619690,8050,8050,8050,8050,0
|
|
20231215,152600,1998619690,8050,8050,8050,8050,0
|
|
20231215,152500,1998619690,8050,8050,8050,8050,0
|
|
20231215,152400,1998619690,8050,8050,8050,8050,0
|
|
20231215,152300,1998619690,8050,8050,8050,8050,0
|
|
20231215,152200,1998619690,8050,8050,8050,8050,0
|
|
20231215,152100,1998619690,8050,8050,8050,8050,0
|
|
20231215,152000,1998619690,8050,8050,8050,8050,0
|
|
20231215,151900,1998619690,8050,8050,8050,8040,503
|
|
20231215,151800,1994573770,8050,8050,8050,8040,335
|
|
20231215,151700,1991877070,8040,8040,8050,8040,1859
|
|
20231215,151600,1976930700,8040,8050,8050,8030,2483
|
|
20231215,151500,1956991470,8050,8050,8050,8030,216
|
|
20231215,151400,1955252690,8050,8040,8050,8010,2200
|
|
20231215,151300,1937555730,8040,8040,8040,8040,75
|
|
20231215,151200,1936952730,8040,8040,8050,8040,2137
|
|
20231215,151100,1919770580,8040,8040,8040,8040,67
|
|
20231215,151000,1919231900,8030,8030,8030,8030,453
|
|
20231215,150900,1915594310,8040,8030,8040,8030,68
|
|
20231215,150800,1915047600,8040,8030,8040,8030,145
|
|
20231215,150700,1913882510,8040,8030,8040,8030,2522
|
|
20231215,150600,1893621220,8030,8020,8030,8020,187
|
|
20231215,150500,1892121410,8020,8020,8020,8020,574
|
|
20231215,150400,1887517930,8020,8020,8020,8000,546
|
|
20231215,150300,1883139030,8020,8020,8020,8000,2779
|
|
20231215,150200,1860903450,8020,8020,8020,8020,68
|
|
20231215,150100,1860358090,8020,8020,8020,8000,186
|
|
20231215,150000,1858868370,8010,8020,8020,8010,195
|
|
20231215,145900,1857306280,8020,8020,8020,8020,97
|
|
20231215,145800,1856528340,8020,8020,8020,8010,454
|
|
20231215,145700,1852888650,8020,8010,8020,8010,353
|
|
20231215,145600,1850059350,8010,8020,8020,8010,423
|
|
20231215,145500,1846670090,8020,8020,8020,8020,87
|
|
20231215,145400,1845972350,8010,8020,8020,8010,677
|
|
20231215,145300,1840542910,8020,8030,8030,8020,215
|
|
20231215,145200,1838817660,8020,8030,8030,8020,658
|
|
20231215,145100,1833539410,8020,8030,8030,8020,301
|
|
20231215,145000,1831124510,8030,8020,8030,8020,167
|
|
20231215,144900,1829783710,8030,8020,8030,8020,641
|
|
20231215,144800,1824641790,8020,8020,8020,8020,75
|
|
20231215,144700,1824040290,8020,8020,8020,8020,901
|
|
20231215,144600,1816814270,7990,8010,8020,7990,5524
|
|
20231215,144500,1772579240,8010,8000,8010,8000,756
|
|
20231215,144400,1766527680,8000,8010,8010,7990,886
|
|
20231215,144300,1759445530,8000,8010,8010,8000,432
|
|
20231215,144200,1755988860,7990,8000,8010,7990,185
|
|
20231215,144100,1754508300,8000,8000,8010,8000,517
|
|
20231215,144000,1750371630,8000,8010,8010,8000,89
|
|
20231215,143900,1749658750,8010,8010,8010,8010,17
|
|
20231215,143800,1749522580,8010,8010,8010,8010,93
|
|
20231215,143700,1748777650,8010,8010,8010,8000,77
|
|
20231215,143600,1748160890,8010,8010,8010,8010,68
|
|
20231215,143500,1747616210,8010,8010,8010,8010,69
|
|
20231215,143400,1747063520,8010,8010,8010,8010,67
|
|
20231215,143300,1746526850,8010,8000,8010,8000,261
|
|
20231215,143200,1744438740,8010,8000,8010,8000,3405
|
|
20231215,143100,1717198630,8000,7990,8000,7990,127
|
|
20231215,143000,1716183230,8000,8000,8000,8000,78
|
|
20231215,142900,1715559230,7990,7990,7990,7990,0
|
|
20231215,142800,1715559230,7990,8000,8000,7990,24
|
|
20231215,142700,1715367440,7990,8000,8000,7990,147
|
|
20231215,142600,1714192890,8000,7990,8000,7990,4
|
|
20231215,142500,1714160920,7990,8000,8000,7980,35
|
|
20231215,142400,1713881420,8000,8000,8000,8000,1
|
|
20231215,142300,1713873420,7990,7990,7990,7980,60
|
|
20231215,142200,1713394080,7980,7980,7980,7980,1001
|
|
20231215,142100,1705406100,7990,7990,7990,7990,28
|
|
20231215,142000,1705182380,7990,7980,7990,7980,76
|
|
20231215,141900,1704575170,7980,7980,7980,7980,13
|
|
20231215,141800,1704471430,7980,7980,7980,7980,22
|
|
20231215,141700,1704295870,8000,8000,8000,8000,0
|
|
20231215,141600,1704295870,8000,7990,8000,7990,4
|
|
20231215,141500,1704263890,7970,7970,7970,7970,21
|
|
20231215,141400,1704096520,7970,7980,7980,7970,721
|
|
20231215,141300,1698343960,7980,7980,7980,7980,20
|
|
20231215,141200,1698184360,7980,7980,7980,7980,0
|
|
20231215,141100,1698184360,7980,7980,7980,7980,16
|
|
20231215,141000,1698056680,7980,7990,7990,7980,140
|
|
20231215,140900,1696938280,8000,8000,8000,8000,0
|
|
20231215,140800,1696938280,8000,8000,8000,8000,1
|
|
20231215,140700,1696930280,7990,7990,7990,7990,130
|
|
20231215,140600,1695891580,8000,7990,8000,7990,40
|
|
20231215,140500,1695571970,7990,7990,7990,7990,16
|
|
20231215,140400,1695444130,7990,7980,7990,7980,391
|
|
20231215,140300,1692323940,7980,7980,7980,7980,164
|
|
20231215,140200,1691015220,7980,7980,7980,7980,459
|
|
20231215,140100,1687352400,7990,7990,7990,7990,86
|
|
20231215,140000,1686665260,8000,8000,8000,8000,10
|
|
20231215,135900,1686585260,8000,8000,8000,8000,9
|
|
20231215,135800,1686513260,7990,7990,8000,7980,1161
|
|
20231215,135700,1677225880,7990,7990,7990,7990,203
|
|
20231215,135600,1675603910,7980,7980,7980,7980,0
|
|
20231215,135500,1675603910,7980,7980,7980,7980,599
|
|
20231215,135400,1670823890,7990,7990,7990,7990,62
|
|
20231215,135300,1670328510,7980,7980,7980,7980,0
|
|
20231215,135200,1670328510,7980,7980,7980,7980,20
|
|
20231215,135100,1670168910,7990,7990,7990,7990,0
|
|
20231215,135000,1670168910,7990,7990,7990,7990,100
|
|
20231215,134900,1669369910,7990,7990,7990,7990,2
|
|
20231215,134800,1669353930,7990,7990,7990,7990,1
|
|
20231215,134700,1669345940,7990,7980,7990,7980,61
|
|
20231215,134600,1668859150,7980,7980,7980,7980,140
|
|
20231215,134500,1667741950,7980,7980,7980,7980,63
|
|
20231215,134400,1667239210,7990,7980,7990,7980,72
|
|
20231215,134300,1666663980,7990,7990,7990,7990,101
|
|
20231215,134200,1665856990,7990,7980,7990,7980,11
|
|
20231215,134100,1665769200,7980,7980,7980,7980,20
|
|
20231215,134000,1665609600,7990,7990,7990,7990,19
|
|
20231215,133900,1665457790,7990,7990,7990,7990,0
|
|
20231215,133800,1665457790,7990,7990,8000,7990,202
|
|
20231215,133700,1663843800,7990,7980,7990,7980,177
|
|
20231215,133600,1662429830,7980,7980,7980,7980,70
|
|
20231215,133500,1661871230,7980,7990,7990,7980,22
|
|
20231215,133400,1661695470,7980,7990,7990,7980,360
|
|
20231215,133300,1658821310,7990,7990,7990,7990,1
|
|
20231215,133200,1658813320,7990,7990,7990,7990,0
|
|
20231215,133100,1658813320,7990,7990,7990,7990,0
|
|
20231215,133000,1658813320,7990,7990,7990,7980,1024
|
|
20231215,132900,1650633270,7990,7990,7990,7990,75
|
|
20231215,132800,1650034020,7980,7980,7980,7980,20
|
|
20231215,132700,1649874420,7980,7990,7990,7980,2462
|
|
20231215,132600,1630220860,7990,7990,7990,7990,701
|
|
20231215,132500,1624619870,7990,8000,8000,7990,240
|
|
20231215,132400,1622702230,8000,8000,8000,8000,0
|
|
20231215,132300,1622702230,8000,8000,8000,8000,19
|
|
20231215,132200,1622550230,8010,8010,8010,8000,325
|
|
20231215,132100,1619949430,8010,8010,8010,8010,109
|
|
20231215,132000,1619076340,8010,8010,8010,8010,0
|
|
20231215,131900,1619076340,8010,8010,8010,8010,0
|
|
20231215,131800,1619076340,8010,8010,8020,8010,107
|
|
20231215,131700,1618219250,8010,8010,8020,8010,114
|
|
20231215,131600,1617306100,8010,8010,8010,8010,0
|
|
20231215,131500,1617306100,8010,8020,8020,8010,620
|
|
20231215,131400,1612338700,8010,8020,8020,8010,51
|
|
20231215,131300,1611929690,8010,8010,8010,8010,200
|
|
20231215,131200,1610327690,8010,8020,8020,8000,5636
|
|
20231215,131100,1565198140,8020,8020,8020,8020,1390
|
|
20231215,131000,1554050340,8020,8020,8020,8010,121
|
|
20231215,130900,1553080040,8020,8000,8020,8000,101
|
|
20231215,130800,1552272020,8010,8000,8010,8000,146
|
|
20231215,130700,1551103560,8010,8010,8010,8010,10
|
|
20231215,130600,1551023460,8010,8010,8010,8010,0
|
|
20231215,130500,1551023460,8010,8010,8010,8010,500
|
|
20231215,130400,1547018460,8010,8010,8010,8010,1032
|
|
20231215,130300,1538752140,8000,8000,8000,8000,0
|
|
20231215,130200,1538752140,8000,8000,8000,8000,1
|
|
20231215,130100,1538744140,8000,8000,8000,8000,0
|
|
20231215,130000,1538744140,8000,8000,8000,8000,5
|
|
20231215,125900,1538704140,8000,8000,8000,8000,0
|
|
20231215,125800,1538704140,8000,8000,8000,8000,220
|
|
20231215,125700,1536944140,8000,8000,8000,8000,11
|
|
20231215,125600,1536856140,8000,8000,8000,8000,0
|
|
20231215,125500,1536856140,8000,8000,8000,8000,130
|
|
20231215,125400,1535816140,8000,8000,8000,8000,364
|
|
20231215,125300,1532904140,8010,8000,8010,8000,2
|
|
20231215,125200,1532888130,8000,8000,8000,8000,5
|
|
20231215,125100,1532848130,8010,8010,8010,8010,0
|
|
20231215,125000,1532848130,8010,8010,8010,8010,0
|
|
20231215,124900,1532848130,8010,8010,8010,8010,11
|
|
20231215,124800,1532760020,8010,8010,8010,8010,199
|
|
20231215,124700,1531166030,7980,8000,8000,7980,306
|
|
20231215,124600,1528720050,8000,8000,8000,8000,176
|
|
20231215,124500,1527312050,8000,8000,8000,8000,348
|
|
20231215,124400,1524528050,8010,8010,8010,8010,63
|
|
20231215,124300,1524023420,8000,8000,8000,8000,0
|
|
20231215,124200,1524023420,8000,8000,8000,8000,330
|
|
20231215,124100,1521383420,8000,8010,8010,8000,35
|
|
20231215,124000,1521103370,8010,7990,8010,7990,1070
|
|
20231215,123900,1512552990,7990,7990,7990,7990,4
|
|
20231215,123800,1512521030,7990,8010,8020,7990,3054
|
|
20231215,123700,1488058490,8010,8000,8010,8000,23
|
|
20231215,123600,1487874310,8010,8000,8010,8000,2655
|
|
20231215,123500,1466634010,7970,7970,7970,7970,0
|
|
20231215,123400,1466634010,7970,7970,7970,7970,0
|
|
20231215,123300,1466634010,7970,7970,7970,7970,0
|
|
20231215,123200,1466634010,7970,7970,7970,7970,400
|
|
20231215,123100,1463446010,7970,7970,7970,7970,1
|
|
20231215,123000,1463438040,8000,8000,8000,8000,2
|
|
20231215,122900,1463422040,7970,8000,8000,7970,103
|
|
20231215,122800,1462601070,8000,7990,8000,7990,1418
|
|
20231215,122700,1451271240,7980,7980,7980,7970,307
|
|
20231215,122600,1448821580,7970,7980,7980,7970,4
|
|
20231215,122500,1448789690,7970,7970,7970,7970,12
|
|
20231215,122400,1448694050,7960,7960,7960,7960,10
|
|
20231215,122300,1448614450,7960,7960,7960,7960,526
|
|
20231215,122200,1444427490,7960,7960,7960,7960,842
|
|
20231215,122100,1437725170,7950,7960,7960,7950,2586
|
|
20231215,122000,1417162390,7970,7970,7970,7960,51
|
|
20231215,121900,1416756320,7970,7970,7970,7970,1
|
|
20231215,121800,1416748350,7960,7960,7960,7960,200
|
|
20231215,121700,1415156350,7960,7960,7960,7960,24
|
|
20231215,121600,1414965310,7990,7990,7990,7990,100
|
|
20231215,121500,1414166310,7960,7990,7990,7960,1369
|
|
20231215,121400,1403250360,7990,7990,7990,7990,50
|
|
20231215,121300,1402850860,8000,8000,8000,8000,3
|
|
20231215,121200,1402826860,7990,7990,7990,7990,59
|
|
20231215,121100,1402355450,7990,7990,7990,7990,2
|
|
20231215,121000,1402339470,7990,7990,7990,7990,0
|
|
20231215,120900,1402339470,7990,7990,7990,7990,2
|
|
20231215,120800,1402323490,7970,7980,7980,7970,2726
|
|
20231215,120700,1380580940,7990,7990,7990,7990,113
|
|
20231215,120600,1379678070,7990,7990,7990,7990,0
|
|
20231215,120500,1379678070,7990,7990,7990,7990,12
|
|
20231215,120400,1379582190,8000,8000,8000,8000,0
|
|
20231215,120300,1379582190,8000,8000,8000,8000,0
|
|
20231215,120200,1379582190,8000,8000,8000,8000,98
|
|
20231215,120100,1378798190,8000,8000,8000,8000,1
|
|
20231215,120000,1378790190,8010,8010,8010,8010,10
|
|
20231215,115900,1378710090,8000,8000,8000,8000,73
|
|
20231215,115800,1378126090,8000,8000,8000,8000,5
|
|
20231215,115700,1378086090,8000,8000,8000,8000,290
|
|
20231215,115600,1375766090,8000,8000,8000,8000,242
|
|
20231215,115500,1373830090,8010,8000,8010,8000,205
|
|
20231215,115400,1372188090,8010,8000,8010,8000,201
|
|
20231215,115300,1370580080,8000,8010,8010,8000,13
|
|
20231215,115200,1370476070,8000,8000,8000,8000,100
|
|
20231215,115100,1369676070,8000,8000,8000,8000,25
|
|
20231215,115000,1369476070,8000,8000,8000,8000,80
|
|
20231215,114900,1368836070,8000,8010,8010,8000,170
|
|
20231215,114800,1367475870,8010,8010,8010,8010,0
|
|
20231215,114700,1367475870,8010,8010,8010,7980,8335
|
|
20231215,114600,1300799510,8010,8010,8020,8010,63
|
|
20231215,114500,1300294850,8020,8020,8020,8020,13
|
|
20231215,114400,1300190590,8010,8020,8020,8010,26
|
|
20231215,114300,1299982080,8020,8020,8020,8020,80
|
|
20231215,114200,1299340480,8010,8020,8020,8010,160
|
|
20231215,114100,1298057380,8030,8030,8030,8030,50
|
|
20231215,114000,1297655880,8030,8030,8030,8030,2
|
|
20231215,113900,1297639820,8010,8020,8030,8010,364
|
|
20231215,113800,1294720620,8010,8010,8010,8010,0
|
|
20231215,113700,1294720620,8010,8010,8020,8010,132
|
|
20231215,113600,1293663280,8010,8010,8010,8010,10
|
|
20231215,113500,1293583180,8010,8020,8020,8010,181
|
|
20231215,113400,1292131570,8030,8020,8030,8010,82
|
|
20231215,113300,1291473910,8030,8030,8030,8020,19
|
|
20231215,113200,1291321450,8030,8020,8030,8020,159
|
|
20231215,113100,1290046250,8030,8030,8030,8030,284
|
|
20231215,113000,1287765730,8030,8030,8030,8030,138
|
|
20231215,112900,1286657590,8030,8040,8040,8030,953
|
|
20231215,112800,1279003800,8030,8030,8040,8030,1357
|
|
20231215,112700,1268106490,8030,8030,8030,8030,859
|
|
20231215,112600,1261208720,8030,8030,8030,8020,787
|
|
20231215,112500,1254893110,8030,8010,8030,8010,8617
|
|
20231215,112400,1185763510,8000,8000,8000,8000,1150
|
|
20231215,112300,1176563510,8010,8010,8010,8010,0
|
|
20231215,112200,1176563510,8010,8010,8010,8010,4
|
|
20231215,112100,1176531470,8000,8000,8000,8000,1887
|
|
20231215,112000,1161435470,8000,8010,8010,8000,319
|
|
20231215,111900,1158881410,8000,8000,8000,8000,2956
|
|
20231215,111800,1135233410,7980,7990,7990,7980,1102
|
|
20231215,111700,1126434180,7990,7990,7990,7990,0
|
|
20231215,111600,1126434180,7990,7990,7990,7990,1
|
|
20231215,111500,1126426190,7990,7980,7990,7980,17
|
|
20231215,111400,1126290400,7980,7980,7980,7980,200
|
|
20231215,111300,1124694400,7980,7980,7980,7980,30
|
|
20231215,111200,1124455000,7990,7990,7990,7990,13
|
|
20231215,111100,1124351130,7980,7980,7980,7980,463
|
|
20231215,111000,1120656390,7990,8000,8000,7990,19
|
|
20231215,110900,1120504570,7990,8000,8000,7990,84
|
|
20231215,110800,1119832590,8000,7990,8000,7990,69
|
|
20231215,110700,1119281270,7990,7990,7990,7990,46
|
|
20231215,110600,1118913730,7990,7990,7990,7990,149
|
|
20231215,110500,1117723220,7990,7990,7990,7990,30
|
|
20231215,110400,1117483520,7990,7990,7990,7990,19
|
|
20231215,110300,1117331710,7980,7980,7980,7980,25
|
|
20231215,110200,1117132210,7990,7990,7990,7990,80
|
|
20231215,110100,1116493010,7990,7990,7990,7990,374
|
|
20231215,110000,1113504750,7980,7990,7990,7980,1060
|
|
20231215,105900,1105045540,8000,7990,8000,7990,44
|
|
20231215,105800,1104693970,7990,7990,7990,7990,158
|
|
20231215,105700,1103431550,7990,7990,7990,7990,68
|
|
20231215,105600,1102888230,7990,8000,8000,7990,72
|
|
20231215,105500,1102312750,8000,8000,8000,8000,1419
|
|
20231215,105400,1090960750,8010,8000,8010,8000,1013
|
|
20231215,105300,1082847820,8000,8000,8010,7990,2469
|
|
20231215,105200,1063093610,8000,8000,8000,8000,247
|
|
20231215,105100,1061117610,8000,8000,8000,7980,3099
|
|
20231215,105000,1036326830,7980,7990,8000,7980,153
|
|
20231215,104900,1035104350,7990,7990,7990,7990,50
|
|
20231215,104800,1034704850,7990,7990,7990,7990,505
|
|
20231215,104700,1030669900,7990,7990,7990,7990,648
|
|
20231215,104600,1025492380,7990,7980,7990,7980,326
|
|
20231215,104500,1022889150,7980,7990,7990,7980,1012
|
|
20231215,104400,1014803390,7990,8000,8000,7990,218
|
|
20231215,104300,1013060290,8000,7990,8000,7990,1007
|
|
20231215,104200,1005014140,7990,7980,7990,7980,135
|
|
20231215,104100,1003936540,7990,7990,7990,7980,11
|
|
20231215,104000,1003848660,7990,7990,7990,7990,5
|
|
20231215,103900,1003808710,7980,7960,7990,7960,601
|
|
20231215,103800,999015250,7960,7960,7960,7960,31
|
|
20231215,103700,998768490,7970,7970,7970,7970,221
|
|
20231215,103600,997007120,7970,7970,7970,7970,74
|
|
20231215,103500,996417340,7970,7970,7970,7970,16
|
|
20231215,103400,996289820,7970,7970,7970,7970,52
|
|
20231215,103300,995875380,7980,7970,7980,7970,4
|
|
20231215,103200,995843490,7970,7980,7980,7970,151
|
|
20231215,103100,994638710,7980,7970,7980,7970,263
|
|
20231215,103000,992542540,7970,7970,7970,7970,25
|
|
20231215,102900,992343290,7970,7970,7970,7970,15
|
|
20231215,102800,992223740,7970,7970,7970,7970,109
|
|
20231215,102700,991355010,7970,7970,7970,7970,53
|
|
20231215,102600,990932600,7960,7960,7960,7960,20
|
|
20231215,102500,990773400,7960,7960,7960,7960,90
|
|
20231215,102400,990057000,7960,7970,7970,7960,24
|
|
20231215,102300,989865820,7970,7980,7980,7970,201
|
|
20231215,102200,988263840,7980,7980,7980,7980,261
|
|
20231215,102100,986181060,7970,7980,7980,7970,125
|
|
20231215,102000,985183570,7970,7970,7970,7970,100
|
|
20231215,101900,984386570,7970,7970,7970,7960,3477
|
|
20231215,101800,956701990,7970,7970,7970,7970,215
|
|
20231215,101700,954988440,7970,7970,7970,7970,330
|
|
20231215,101600,952358340,7980,7980,7980,7980,2
|
|
20231215,101500,952342380,7980,7980,7980,7980,68
|
|
20231215,101400,951799740,7970,7970,7970,7970,25
|
|
20231215,101300,951600490,7970,7970,7970,7970,153
|
|
20231215,101200,950381080,7970,7970,7970,7970,20
|
|
20231215,101100,950221680,7970,7990,7990,7970,2
|
|
20231215,101000,950205720,7990,7990,7990,7970,29
|
|
20231215,100900,949974170,7990,7990,7990,7990,69
|
|
20231215,100800,949422860,7990,7980,7990,7980,30
|
|
20231215,100700,949183230,7980,8000,8000,7980,858
|
|
20231215,100600,942334750,8000,7990,8000,7990,23
|
|
20231215,100500,942150950,7980,8010,8010,7980,370
|
|
20231215,100400,939191720,7980,7970,8000,7970,9229
|
|
20231215,100300,865451580,7970,7970,7970,7970,54
|
|
20231215,100200,865021200,7960,7960,7960,7960,51
|
|
20231215,100100,864615240,7960,7970,7970,7960,439
|
|
20231215,100000,861116860,7970,7970,7970,7970,9
|
|
20231215,095900,861045130,7960,7960,7960,7960,35
|
|
20231215,095800,860766530,7950,7960,7960,7950,850
|
|
20231215,095700,854007150,7960,7960,7960,7960,20
|
|
20231215,095600,853847950,7960,7960,7960,7960,17
|
|
20231215,095500,853712630,7970,7960,7970,7960,30
|
|
20231215,095400,853473780,7970,7960,7970,7960,54
|
|
20231215,095300,853043930,7970,7970,7970,7970,152
|
|
20231215,095200,851832490,7980,7960,7980,7960,1277
|
|
20231215,095100,841656600,7960,7970,7970,7950,1417
|
|
20231215,095000,830388090,7970,7970,7970,7970,300
|
|
20231215,094900,827997090,7970,7970,7970,7960,90
|
|
20231215,094800,827279990,7970,7970,7980,7970,490
|
|
20231215,094700,823374650,7970,7990,7990,7970,344
|
|
20231215,094600,820630300,7990,7990,7990,7990,158
|
|
20231215,094500,819367880,7970,7990,8000,7970,1423
|
|
20231215,094400,807999350,7990,7970,7990,7970,9111
|
|
20231215,094300,735226690,7970,7970,7970,7970,100
|
|
20231215,094200,734429690,7980,7980,7990,7980,1373
|
|
20231215,094100,723473040,7980,7980,7980,7980,3947
|
|
20231215,094000,691975980,7980,7980,7990,7980,5080
|
|
20231215,093900,651422920,7980,7980,7980,7980,843
|
|
20231215,093800,644695780,7970,7990,8000,7970,1635
|
|
20231215,093700,631631470,7990,7990,8000,7980,14781
|
|
20231215,093600,513518910,7990,7950,7990,7950,7662
|
|
20231215,093500,452436860,7950,7960,7960,7940,318
|
|
20231215,093400,449911670,7960,7970,7970,7960,284
|
|
20231215,093300,447648300,7960,7950,7960,7930,2218
|
|
20231215,093200,429999340,7930,7950,7960,7930,1144
|
|
20231215,093100,420914880,7960,7960,7970,7960,730
|
|
20231215,093000,415097170,7960,7970,7970,7960,507
|
|
20231215,092900,411059290,7980,7980,7980,7970,1608
|
|
20231215,092800,398237590,7990,7980,8010,7980,5693
|
|
20231215,092700,352720400,7970,7950,8000,7950,15216
|
|
20231215,092600,231337850,7950,7950,7950,7950,1179
|
|
20231215,092500,221964800,7950,7940,7950,7920,483
|
|
20231215,092400,218125440,7940,7950,7960,7920,315
|
|
20231215,092300,215620760,7960,7950,7960,7950,704
|
|
20231215,092200,210022850,7930,7910,7940,7910,686
|
|
20231215,092100,204576970,7910,7920,7940,7910,3158
|
|
20231215,092000,179531420,7910,7920,7920,7910,654
|
|
20231215,091900,174356040,7920,7930,7930,7920,327
|
|
20231215,091800,171763180,7930,7910,7930,7910,286
|
|
20231215,091700,169498200,7910,7900,7910,7860,1288
|
|
20231215,091600,159316620,7860,7910,7910,7860,291
|
|
20231215,091500,157017070,7920,7900,7920,7900,663
|
|
20231215,091400,151773560,7900,7900,7900,7860,2169
|
|
20231215,091300,134643140,7900,7870,7900,7860,4558
|
|
20231215,091200,98734630,7860,7860,7870,7840,1540
|
|
20231215,091100,86649740,7860,7860,7870,7860,56
|
|
20231215,091000,86209540,7860,7870,7870,7860,75
|
|
20231215,090900,85619400,7870,7850,7870,7850,842
|
|
20231215,090800,79008860,7850,7840,7850,7820,1303
|
|
20231215,090700,68785800,7820,7830,7830,7820,576
|
|
20231215,090600,64280470,7820,7870,7870,7820,2066
|
|
20231215,090500,48120620,7860,7870,7870,7860,110
|
|
20231215,090400,47255130,7870,7850,7880,7850,1029
|
|
20231215,090300,39149890,7850,7830,7850,7820,1238
|
|
20231215,090200,29456370,7820,7820,7820,7820,155
|
|
20231215,090100,28244270,7850,7850,7850,7820,1421
|
|
20231215,090000,17113630,7850,7840,7880,7840,2182
|