632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,192800,2088980820,10820,10820,10820,10820,0
|
|
20231214,192700,2088980820,10820,10820,10820,10820,0
|
|
20231214,192600,2088980820,10820,10820,10820,10820,0
|
|
20231214,192500,2088980820,10820,10820,10820,10820,0
|
|
20231214,192400,2088980820,10820,10820,10820,10820,0
|
|
20231214,192300,2088980820,10820,10820,10820,10820,0
|
|
20231214,192200,2088980820,10820,10820,10820,10820,0
|
|
20231214,192100,2088980820,10820,10820,10820,10820,0
|
|
20231214,192000,2088980820,10820,10820,10820,10820,0
|
|
20231214,191900,2088980820,10820,10820,10820,10820,0
|
|
20231214,191800,2088980820,10820,10820,10820,10820,0
|
|
20231214,191700,2088980820,10820,10820,10820,10820,0
|
|
20231214,191600,2088980820,10820,10820,10820,10820,0
|
|
20231214,191500,2088980820,10820,10820,10820,10820,0
|
|
20231214,191400,2088980820,10820,10820,10820,10820,0
|
|
20231214,191300,2088980820,10820,10820,10820,10820,0
|
|
20231214,191200,2088980820,10820,10820,10820,10820,0
|
|
20231214,191100,2088980820,10820,10820,10820,10820,0
|
|
20231214,191000,2088980820,10820,10820,10820,10820,0
|
|
20231214,190900,2088980820,10820,10820,10820,10820,0
|
|
20231214,190800,2088980820,10820,10820,10820,10820,0
|
|
20231214,190700,2088980820,10820,10820,10820,10820,0
|
|
20231214,190600,2088980820,10820,10820,10820,10820,0
|
|
20231214,190500,2088980820,10820,10820,10820,10820,0
|
|
20231214,190400,2088980820,10820,10820,10820,10820,0
|
|
20231214,190300,2088980820,10820,10820,10820,10820,0
|
|
20231214,190200,2088980820,10820,10820,10820,10820,0
|
|
20231214,190100,2088980820,10820,10820,10820,10820,0
|
|
20231214,190000,2088980820,10820,10820,10820,10820,0
|
|
20231214,185900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,185800,2088980820,10820,10820,10820,10820,0
|
|
20231214,185700,2088980820,10820,10820,10820,10820,0
|
|
20231214,185600,2088980820,10820,10820,10820,10820,0
|
|
20231214,185500,2088980820,10820,10820,10820,10820,0
|
|
20231214,185400,2088980820,10820,10820,10820,10820,0
|
|
20231214,185300,2088980820,10820,10820,10820,10820,0
|
|
20231214,185200,2088980820,10820,10820,10820,10820,0
|
|
20231214,185100,2088980820,10820,10820,10820,10820,0
|
|
20231214,185000,2088980820,10820,10820,10820,10820,0
|
|
20231214,184900,2088980820,10820,10820,10820,10820,0
|
|
20231214,184800,2088980820,10820,10820,10820,10820,0
|
|
20231214,184700,2088980820,10820,10820,10820,10820,0
|
|
20231214,184600,2088980820,10820,10820,10820,10820,0
|
|
20231214,184500,2088980820,10820,10820,10820,10820,0
|
|
20231214,184400,2088980820,10820,10820,10820,10820,0
|
|
20231214,184300,2088980820,10820,10820,10820,10820,0
|
|
20231214,184200,2088980820,10820,10820,10820,10820,0
|
|
20231214,184100,2088980820,10820,10820,10820,10820,0
|
|
20231214,184000,2088980820,10820,10820,10820,10820,0
|
|
20231214,183900,2088980820,10820,10820,10820,10820,0
|
|
20231214,183800,2088980820,10820,10820,10820,10820,0
|
|
20231214,183700,2088980820,10820,10820,10820,10820,0
|
|
20231214,183600,2088980820,10820,10820,10820,10820,0
|
|
20231214,183500,2088980820,10820,10820,10820,10820,0
|
|
20231214,183400,2088980820,10820,10820,10820,10820,0
|
|
20231214,183300,2088980820,10820,10820,10820,10820,0
|
|
20231214,183200,2088980820,10820,10820,10820,10820,0
|
|
20231214,183100,2088980820,10820,10820,10820,10820,0
|
|
20231214,183000,2088980820,10820,10820,10820,10820,0
|
|
20231214,182900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,182800,2088980820,10820,10820,10820,10820,0
|
|
20231214,182700,2088980820,10820,10820,10820,10820,0
|
|
20231214,182600,2088980820,10820,10820,10820,10820,0
|
|
20231214,182500,2088980820,10820,10820,10820,10820,0
|
|
20231214,182400,2088980820,10820,10820,10820,10820,0
|
|
20231214,182300,2088980820,10820,10820,10820,10820,0
|
|
20231214,182200,2088980820,10820,10820,10820,10820,0
|
|
20231214,182100,2088980820,10820,10820,10820,10820,0
|
|
20231214,182000,2088980820,10820,10820,10820,10820,0
|
|
20231214,181900,2088980820,10820,10820,10820,10820,0
|
|
20231214,181800,2088980820,10820,10820,10820,10820,0
|
|
20231214,181700,2088980820,10820,10820,10820,10820,0
|
|
20231214,181600,2088980820,10820,10820,10820,10820,0
|
|
20231214,181500,2088980820,10820,10820,10820,10820,0
|
|
20231214,181400,2088980820,10820,10820,10820,10820,0
|
|
20231214,181300,2088980820,10820,10820,10820,10820,0
|
|
20231214,181200,2088980820,10820,10820,10820,10820,0
|
|
20231214,181100,2088980820,10820,10820,10820,10820,0
|
|
20231214,181000,2088980820,10820,10820,10820,10820,0
|
|
20231214,180900,2088980820,10820,10820,10820,10820,0
|
|
20231214,180800,2088980820,10820,10820,10820,10820,0
|
|
20231214,180700,2088980820,10820,10820,10820,10820,0
|
|
20231214,180600,2088980820,10820,10820,10820,10820,0
|
|
20231214,180500,2088980820,10820,10820,10820,10820,0
|
|
20231214,180400,2088980820,10820,10820,10820,10820,0
|
|
20231214,180300,2088980820,10820,10820,10820,10820,0
|
|
20231214,180200,2088980820,10820,10820,10820,10820,0
|
|
20231214,180100,2088980820,10820,10820,10820,10820,0
|
|
20231214,180000,2088980820,10820,10820,10820,10820,0
|
|
20231214,175900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,175800,2088980820,10820,10820,10820,10820,0
|
|
20231214,175700,2088980820,10820,10820,10820,10820,0
|
|
20231214,175600,2088980820,10820,10820,10820,10820,0
|
|
20231214,175500,2088980820,10820,10820,10820,10820,0
|
|
20231214,175400,2088980820,10820,10820,10820,10820,0
|
|
20231214,175300,2088980820,10820,10820,10820,10820,0
|
|
20231214,175200,2088980820,10820,10820,10820,10820,0
|
|
20231214,175100,2088980820,10820,10820,10820,10820,0
|
|
20231214,175000,2088980820,10820,10820,10820,10820,0
|
|
20231214,174900,2088980820,10820,10820,10820,10820,0
|
|
20231214,174800,2088980820,10820,10820,10820,10820,0
|
|
20231214,174700,2088980820,10820,10820,10820,10820,0
|
|
20231214,174600,2088980820,10820,10820,10820,10820,0
|
|
20231214,174500,2088980820,10820,10820,10820,10820,0
|
|
20231214,174400,2088980820,10820,10820,10820,10820,0
|
|
20231214,174300,2088980820,10820,10820,10820,10820,0
|
|
20231214,174200,2088980820,10820,10820,10820,10820,0
|
|
20231214,174100,2088980820,10820,10820,10820,10820,0
|
|
20231214,174000,2088980820,10820,10820,10820,10820,0
|
|
20231214,173900,2088980820,10820,10820,10820,10820,0
|
|
20231214,173800,2088980820,10820,10820,10820,10820,0
|
|
20231214,173700,2088980820,10820,10820,10820,10820,0
|
|
20231214,173600,2088980820,10820,10820,10820,10820,0
|
|
20231214,173500,2088980820,10820,10820,10820,10820,0
|
|
20231214,173400,2088980820,10820,10820,10820,10820,0
|
|
20231214,173300,2088980820,10820,10820,10820,10820,0
|
|
20231214,173200,2088980820,10820,10820,10820,10820,0
|
|
20231214,173100,2088980820,10820,10820,10820,10820,0
|
|
20231214,173000,2088980820,10820,10820,10820,10820,0
|
|
20231214,172900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,172800,2088980820,10820,10820,10820,10820,0
|
|
20231214,172700,2088980820,10820,10820,10820,10820,0
|
|
20231214,172600,2088980820,10820,10820,10820,10820,0
|
|
20231214,172500,2088980820,10820,10820,10820,10820,0
|
|
20231214,172400,2088980820,10820,10820,10820,10820,0
|
|
20231214,172300,2088980820,10820,10820,10820,10820,0
|
|
20231214,172200,2088980820,10820,10820,10820,10820,0
|
|
20231214,172100,2088980820,10820,10820,10820,10820,0
|
|
20231214,172000,2088980820,10820,10820,10820,10820,0
|
|
20231214,171900,2088980820,10820,10820,10820,10820,0
|
|
20231214,171800,2088980820,10820,10820,10820,10820,0
|
|
20231214,171700,2088980820,10820,10820,10820,10820,0
|
|
20231214,171600,2088980820,10820,10820,10820,10820,0
|
|
20231214,171500,2088980820,10820,10820,10820,10820,0
|
|
20231214,171400,2088980820,10820,10820,10820,10820,0
|
|
20231214,171300,2088980820,10820,10820,10820,10820,0
|
|
20231214,171200,2088980820,10820,10820,10820,10820,0
|
|
20231214,171100,2088980820,10820,10820,10820,10820,0
|
|
20231214,171000,2088980820,10820,10820,10820,10820,0
|
|
20231214,170900,2088980820,10820,10820,10820,10820,0
|
|
20231214,170800,2088980820,10820,10820,10820,10820,0
|
|
20231214,170700,2088980820,10820,10820,10820,10820,0
|
|
20231214,170600,2088980820,10820,10820,10820,10820,0
|
|
20231214,170500,2088980820,10820,10820,10820,10820,0
|
|
20231214,170400,2088980820,10820,10820,10820,10820,0
|
|
20231214,170300,2088980820,10820,10820,10820,10820,0
|
|
20231214,170200,2088980820,10820,10820,10820,10820,0
|
|
20231214,170100,2088980820,10820,10820,10820,10820,0
|
|
20231214,170000,2088980820,10820,10820,10820,10820,0
|
|
20231214,165900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,165800,2088980820,10820,10820,10820,10820,0
|
|
20231214,165700,2088980820,10820,10820,10820,10820,0
|
|
20231214,165600,2088980820,10820,10820,10820,10820,0
|
|
20231214,165500,2088980820,10820,10820,10820,10820,0
|
|
20231214,165400,2088980820,10820,10820,10820,10820,0
|
|
20231214,165300,2088980820,10820,10820,10820,10820,0
|
|
20231214,165200,2088980820,10820,10820,10820,10820,0
|
|
20231214,165100,2088980820,10820,10820,10820,10820,0
|
|
20231214,165000,2088980820,10820,10820,10820,10820,0
|
|
20231214,164900,2088980820,10820,10820,10820,10820,0
|
|
20231214,164800,2088980820,10820,10820,10820,10820,0
|
|
20231214,164700,2088980820,10820,10820,10820,10820,0
|
|
20231214,164600,2088980820,10820,10820,10820,10820,0
|
|
20231214,164500,2088980820,10820,10820,10820,10820,0
|
|
20231214,164400,2088980820,10820,10820,10820,10820,0
|
|
20231214,164300,2088980820,10820,10820,10820,10820,0
|
|
20231214,164200,2088980820,10820,10820,10820,10820,0
|
|
20231214,164100,2088980820,10820,10820,10820,10820,0
|
|
20231214,164000,2088980820,10820,10820,10820,10820,0
|
|
20231214,163900,2088980820,10820,10820,10820,10820,0
|
|
20231214,163800,2088980820,10820,10820,10820,10820,0
|
|
20231214,163700,2088980820,10820,10820,10820,10820,0
|
|
20231214,163600,2088980820,10820,10820,10820,10820,0
|
|
20231214,163500,2088980820,10820,10820,10820,10820,0
|
|
20231214,163400,2088980820,10820,10820,10820,10820,0
|
|
20231214,163300,2088980820,10820,10820,10820,10820,0
|
|
20231214,163200,2088980820,10820,10820,10820,10820,0
|
|
20231214,163100,2088980820,10820,10820,10820,10820,0
|
|
20231214,163000,2088980820,10820,10820,10820,10820,0
|
|
20231214,162900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,162800,2088980820,10820,10820,10820,10820,0
|
|
20231214,162700,2088980820,10820,10820,10820,10820,0
|
|
20231214,162600,2088980820,10820,10820,10820,10820,0
|
|
20231214,162500,2088980820,10820,10820,10820,10820,0
|
|
20231214,162400,2088980820,10820,10820,10820,10820,0
|
|
20231214,162300,2088980820,10820,10820,10820,10820,0
|
|
20231214,162200,2088980820,10820,10820,10820,10820,0
|
|
20231214,162100,2088980820,10820,10820,10820,10820,0
|
|
20231214,162000,2088980820,10820,10820,10820,10820,0
|
|
20231214,161900,2088980820,10820,10820,10820,10820,0
|
|
20231214,161800,2088980820,10820,10820,10820,10820,0
|
|
20231214,161700,2088980820,10820,10820,10820,10820,0
|
|
20231214,161600,2088980820,10820,10820,10820,10820,0
|
|
20231214,161500,2088980820,10820,10820,10820,10820,0
|
|
20231214,161400,2088980820,10820,10820,10820,10820,0
|
|
20231214,161300,2088980820,10820,10820,10820,10820,0
|
|
20231214,161200,2088980820,10820,10820,10820,10820,0
|
|
20231214,161100,2088980820,10820,10820,10820,10820,0
|
|
20231214,161000,2088980820,10820,10820,10820,10820,0
|
|
20231214,160900,2088980820,10820,10820,10820,10820,0
|
|
20231214,160800,2088980820,10820,10820,10820,10820,0
|
|
20231214,160700,2088980820,10820,10820,10820,10820,0
|
|
20231214,160600,2088980820,10820,10820,10820,10820,0
|
|
20231214,160500,2088980820,10820,10820,10820,10820,0
|
|
20231214,160400,2088980820,10820,10820,10820,10820,0
|
|
20231214,160300,2088980820,10820,10820,10820,10820,0
|
|
20231214,160200,2088980820,10820,10820,10820,10820,0
|
|
20231214,160100,2088980820,10820,10820,10820,10820,0
|
|
20231214,160000,2088980820,10820,10820,10820,10820,0
|
|
20231214,155900,2088980820,10820,10820,10820,10820,4964
|
|
20231214,155800,2088980820,10820,10820,10820,10820,0
|
|
20231214,155700,2088980820,10820,10820,10820,10820,0
|
|
20231214,155600,2088980820,10820,10820,10820,10820,0
|
|
20231214,155500,2088980820,10820,10820,10820,10820,0
|
|
20231214,155400,2088980820,10820,10820,10820,10820,0
|
|
20231214,155300,2088980820,10820,10820,10820,10820,0
|
|
20231214,155200,2088980820,10820,10820,10820,10820,0
|
|
20231214,155100,2088980820,10820,10820,10820,10820,0
|
|
20231214,155000,2088980820,10820,10820,10820,10820,0
|
|
20231214,154900,2088980820,10820,10820,10820,10820,0
|
|
20231214,154800,2088980820,10820,10820,10820,10820,0
|
|
20231214,154700,2088980820,10820,10820,10820,10820,0
|
|
20231214,154600,2088980820,10820,10820,10820,10820,0
|
|
20231214,154500,2088980820,10820,10820,10820,10820,0
|
|
20231214,154400,2088980820,10820,10820,10820,10820,0
|
|
20231214,154300,2088980820,10820,10820,10820,10820,0
|
|
20231214,154200,2088980820,10820,10820,10820,10820,0
|
|
20231214,154100,2088980820,10820,10820,10820,10820,0
|
|
20231214,154000,2088980820,10820,10820,10820,10820,0
|
|
20231214,153900,2088980820,10820,10820,10820,10820,0
|
|
20231214,153800,2088980820,10820,10820,10820,10820,0
|
|
20231214,153700,2088980820,10820,10820,10820,10820,0
|
|
20231214,153600,2088980820,10820,10820,10820,10820,0
|
|
20231214,153500,2088980820,10820,10820,10820,10820,0
|
|
20231214,153400,2088980820,10820,10820,10820,10820,0
|
|
20231214,153300,2088980820,10820,10820,10820,10820,0
|
|
20231214,153200,2088980820,10820,10820,10820,10820,0
|
|
20231214,153100,2088980820,10820,10820,10820,10820,0
|
|
20231214,153000,2088980820,10820,10820,10820,10820,4964
|
|
20231214,152900,2035270340,10780,10780,10780,10780,0
|
|
20231214,152800,2035270340,10780,10780,10780,10780,0
|
|
20231214,152700,2035270340,10780,10780,10780,10780,0
|
|
20231214,152600,2035270340,10780,10780,10780,10780,0
|
|
20231214,152500,2035270340,10780,10780,10780,10780,0
|
|
20231214,152400,2035270340,10780,10780,10780,10780,0
|
|
20231214,152300,2035270340,10780,10780,10780,10780,0
|
|
20231214,152200,2035270340,10780,10780,10780,10780,0
|
|
20231214,152100,2035270340,10780,10780,10780,10780,0
|
|
20231214,152000,2035270340,10780,10780,10780,10780,0
|
|
20231214,151900,2035270340,10780,10790,10790,10750,1649
|
|
20231214,151800,2017522050,10790,10790,10790,10790,61
|
|
20231214,151700,2016863860,10780,10790,10790,10780,282
|
|
20231214,151600,2013823790,10790,10770,10790,10770,490
|
|
20231214,151500,2008540650,10770,10750,10770,10750,114
|
|
20231214,151400,2007314800,10760,10760,10760,10750,167
|
|
20231214,151300,2005517890,10760,10760,10770,10760,775
|
|
20231214,151200,1997178390,10760,10760,10760,10760,443
|
|
20231214,151100,1992411710,10770,10770,10770,10770,70
|
|
20231214,151000,1991657810,10770,10790,10790,10770,1261
|
|
20231214,150900,1978069110,10790,10790,10790,10790,30
|
|
20231214,150800,1977745410,10790,10780,10790,10780,1140
|
|
20231214,150700,1965455430,10780,10790,10790,10780,299
|
|
20231214,150600,1962230220,10790,10790,10790,10790,244
|
|
20231214,150500,1959597460,10800,10790,10800,10780,1022
|
|
20231214,150400,1948576130,10800,10790,10800,10790,72
|
|
20231214,150300,1947798690,10800,10800,10800,10800,2
|
|
20231214,150200,1947777090,10800,10790,10800,10790,770
|
|
20231214,150100,1939467160,10790,10800,10810,10790,689
|
|
20231214,150000,1932025600,10810,10820,10820,10810,314
|
|
20231214,145900,1928630760,10820,10820,10820,10820,301
|
|
20231214,145800,1925373940,10810,10820,10820,10810,252
|
|
20231214,145700,1922649300,10820,10810,10820,10810,142
|
|
20231214,145600,1921114220,10810,10800,10810,10800,38
|
|
20231214,145500,1920703630,10810,10810,10810,10800,177
|
|
20231214,145400,1918791300,10810,10800,10810,10780,50
|
|
20231214,145300,1918251660,10810,10800,10810,10800,64
|
|
20231214,145200,1917559920,10810,10800,10810,10790,293
|
|
20231214,145100,1914394390,10800,10810,10810,10800,166
|
|
20231214,145000,1912601060,10820,10820,10820,10810,1016
|
|
20231214,144900,1901612050,10820,10810,10820,10810,99
|
|
20231214,144800,1900541040,10820,10800,10820,10800,7
|
|
20231214,144700,1900465400,10830,10820,10830,10800,892
|
|
20231214,144600,1890828030,10820,10820,10820,10820,10
|
|
20231214,144500,1890719830,10830,10830,10830,10830,5
|
|
20231214,144400,1890665680,10830,10780,10830,10780,290
|
|
20231214,144300,1887538410,10790,10780,10790,10780,204
|
|
20231214,144200,1885338740,10780,10800,10800,10770,325
|
|
20231214,144100,1881832740,10800,10830,10830,10800,782
|
|
20231214,144000,1873385410,10810,10820,10820,10810,1330
|
|
20231214,143900,1858995460,10830,10830,10830,10830,0
|
|
20231214,143800,1858995460,10830,10830,10830,10810,1035
|
|
20231214,143700,1847804020,10820,10820,10840,10820,119
|
|
20231214,143600,1846514300,10840,10840,10840,10840,484
|
|
20231214,143500,1841267740,10840,10820,10850,10810,692
|
|
20231214,143400,1833776330,10820,10850,10850,10820,358
|
|
20231214,143300,1829898000,10850,10840,10850,10840,115
|
|
20231214,143200,1828650300,10850,10840,10850,10820,4842
|
|
20231214,143100,1776175510,10850,10850,10860,10850,158
|
|
20231214,143000,1774460360,10850,10870,10870,10850,1484
|
|
20231214,142900,1758356560,10870,10860,10870,10860,637
|
|
20231214,142800,1751438150,10860,10860,10860,10860,290
|
|
20231214,142700,1748288750,10850,10850,10850,10840,2660
|
|
20231214,142600,1719429430,10860,10880,10880,10860,3197
|
|
20231214,142500,1684692870,10880,10870,10890,10870,495
|
|
20231214,142400,1679306680,10890,10890,10890,10880,918
|
|
20231214,142300,1669309680,10890,10880,10900,10860,2792
|
|
20231214,142200,1638912510,10880,10880,10890,10880,1072
|
|
20231214,142100,1627248130,10870,10860,10880,10850,1133
|
|
20231214,142000,1614936560,10850,10830,10860,10830,1969
|
|
20231214,141900,1593575560,10820,10830,10850,10820,1326
|
|
20231214,141800,1579212370,10830,10800,10850,10800,4182
|
|
20231214,141700,1533976930,10790,10740,10790,10740,3224
|
|
20231214,141600,1499299950,10730,10730,10730,10730,57
|
|
20231214,141500,1498688340,10720,10730,10730,10720,56
|
|
20231214,141400,1498087710,10720,10720,10720,10720,78
|
|
20231214,141300,1497251550,10730,10730,10730,10730,53
|
|
20231214,141200,1496682860,10720,10720,10720,10720,30
|
|
20231214,141100,1496361260,10720,10720,10720,10720,59
|
|
20231214,141000,1495728780,10730,10730,10730,10730,54
|
|
20231214,140900,1495149360,10710,10730,10730,10710,513
|
|
20231214,140800,1489653140,10730,10750,10750,10730,314
|
|
20231214,140700,1486282310,10750,10740,10750,10740,52
|
|
20231214,140600,1485723340,10750,10750,10750,10750,9
|
|
20231214,140500,1485626590,10750,10750,10750,10750,210
|
|
20231214,140400,1483369090,10750,10750,10750,10750,53
|
|
20231214,140300,1482799340,10740,10750,10750,10740,61
|
|
20231214,140200,1482143600,10750,10740,10750,10740,248
|
|
20231214,140100,1479479490,10740,10740,10740,10740,189
|
|
20231214,140000,1477449630,10740,10730,10740,10730,1009
|
|
20231214,135900,1466613000,10730,10740,10740,10720,303
|
|
20231214,135800,1463361620,10730,10730,10730,10730,1059
|
|
20231214,135700,1451998550,10730,10730,10730,10730,0
|
|
20231214,135600,1451998550,10730,10730,10730,10730,179
|
|
20231214,135500,1450077880,10730,10730,10730,10730,50
|
|
20231214,135400,1449541380,10720,10720,10720,10720,0
|
|
20231214,135300,1449541380,10720,10720,10720,10720,1050
|
|
20231214,135200,1438285380,10720,10720,10720,10720,0
|
|
20231214,135100,1438285380,10720,10720,10720,10720,50
|
|
20231214,135000,1437749380,10700,10720,10720,10700,54
|
|
20231214,134900,1437170540,10710,10710,10710,10710,112
|
|
20231214,134800,1435971020,10720,10720,10720,10720,57
|
|
20231214,134700,1435359980,10720,10720,10720,10720,52
|
|
20231214,134600,1434802540,10700,10700,10700,10700,1
|
|
20231214,134500,1434791840,10720,10700,10720,10700,228
|
|
20231214,134400,1432351100,10720,10720,10720,10710,182
|
|
20231214,134300,1430400530,10720,10720,10720,10720,2
|
|
20231214,134200,1430379090,10730,10730,10730,10730,57
|
|
20231214,134100,1429767480,10710,10720,10730,10710,95
|
|
20231214,134000,1428748740,10720,10720,10720,10720,1
|
|
20231214,133900,1428738020,10730,10730,10730,10730,110
|
|
20231214,133800,1427557720,10730,10710,10730,10710,214
|
|
20231214,133700,1425262740,10730,10710,10730,10710,21
|
|
20231214,133600,1425037810,10730,10720,10730,10720,95
|
|
20231214,133500,1424018830,10730,10730,10730,10730,57
|
|
20231214,133400,1423407220,10720,10720,10720,10720,0
|
|
20231214,133300,1423407220,10720,10710,10720,10710,61
|
|
20231214,133200,1422753310,10720,10730,10730,10720,94
|
|
20231214,133100,1421745100,10730,10730,10730,10730,0
|
|
20231214,133000,1421745100,10730,10730,10730,10730,53
|
|
20231214,132900,1421176410,10720,10720,10720,10720,97
|
|
20231214,132800,1420136570,10720,10720,10720,10720,0
|
|
20231214,132700,1420136570,10720,10720,10720,10720,53
|
|
20231214,132600,1419568410,10720,10720,10720,10720,54
|
|
20231214,132500,1418989530,10720,10720,10720,10720,0
|
|
20231214,132400,1418989530,10720,10710,10720,10710,71
|
|
20231214,132300,1418228520,10710,10710,10710,10710,54
|
|
20231214,132200,1417650180,10710,10710,10710,10710,15
|
|
20231214,132100,1417489530,10720,10720,10720,10720,52
|
|
20231214,132000,1416932090,10720,10720,10720,10720,82
|
|
20231214,131900,1416053050,10720,10720,10720,10720,0
|
|
20231214,131800,1416053050,10720,10720,10720,10720,38
|
|
20231214,131700,1415645690,10710,10720,10720,10710,55
|
|
20231214,131600,1415056150,10720,10720,10720,10720,13
|
|
20231214,131500,1414916790,10730,10730,10730,10730,57
|
|
20231214,131400,1414305180,10730,10720,10730,10720,72
|
|
20231214,131300,1413533230,10730,10730,10730,10730,1
|
|
20231214,131200,1413522500,10730,10720,10730,10720,95
|
|
20231214,131100,1412503190,10720,10720,10720,10720,56
|
|
20231214,131000,1411902870,10710,10710,10710,10710,0
|
|
20231214,130900,1411902870,10710,10710,10710,10710,30
|
|
20231214,130800,1411581570,10710,10710,10710,10710,57
|
|
20231214,130700,1410971100,10710,10710,10710,10710,22
|
|
20231214,130600,1410735480,10710,10700,10710,10700,37
|
|
20231214,130500,1410339220,10700,10720,10720,10700,76
|
|
20231214,130400,1409524790,10720,10720,10720,10720,0
|
|
20231214,130300,1409524790,10720,10720,10720,10720,56
|
|
20231214,130200,1408924470,10720,10720,10720,10720,58
|
|
20231214,130100,1408302710,10710,10710,10710,10710,5
|
|
20231214,130000,1408249160,10720,10720,10720,10720,59
|
|
20231214,125900,1407616680,10720,10710,10720,10710,64
|
|
20231214,125800,1406930700,10710,10720,10720,10710,40
|
|
20231214,125700,1406502200,10720,10720,10720,10720,51
|
|
20231214,125600,1405955480,10720,10720,10720,10720,56
|
|
20231214,125500,1405355160,10700,10700,10700,10700,1
|
|
20231214,125400,1405344460,10720,10710,10720,10710,408
|
|
20231214,125300,1400973220,10710,10710,10710,10710,61
|
|
20231214,125200,1400319910,10710,10710,10710,10710,0
|
|
20231214,125100,1400319910,10710,10710,10710,10710,51
|
|
20231214,125000,1399773700,10680,10710,10710,10680,170
|
|
20231214,124900,1397955720,10690,10690,10690,10690,130
|
|
20231214,124800,1396566020,10700,10710,10710,10700,76
|
|
20231214,124700,1395752320,10700,10710,10710,10700,51
|
|
20231214,124600,1395206120,10710,10710,10710,10710,8
|
|
20231214,124500,1395120440,10710,10710,10710,10710,60
|
|
20231214,124400,1394477840,10710,10720,10720,10710,104
|
|
20231214,124300,1393363470,10720,10730,10730,10720,57
|
|
20231214,124200,1392752420,10730,10720,10730,10720,125
|
|
20231214,124100,1391411880,10720,10720,10720,10720,60
|
|
20231214,124000,1390768680,10710,10710,10710,10710,0
|
|
20231214,123900,1390768680,10710,10720,10720,10710,70
|
|
20231214,123800,1390018290,10720,10720,10720,10720,52
|
|
20231214,123700,1389460850,10720,10720,10720,10720,0
|
|
20231214,123600,1389460850,10720,10720,10720,10720,77
|
|
20231214,123500,1388635410,10720,10710,10720,10700,148
|
|
20231214,123400,1387050510,10700,10700,10700,10700,0
|
|
20231214,123300,1387050510,10700,10700,10700,10700,2
|
|
20231214,123200,1387029110,10690,10710,10710,10690,59
|
|
20231214,123100,1386397420,10700,10700,10700,10700,200
|
|
20231214,123000,1384257420,10700,10690,10700,10680,64
|
|
20231214,122900,1383572760,10700,10700,10700,10690,69
|
|
20231214,122800,1382834470,10700,10700,10700,10700,9
|
|
20231214,122700,1382738170,10700,10700,10700,10700,52
|
|
20231214,122600,1382181770,10700,10700,10700,10700,0
|
|
20231214,122500,1382181770,10700,10700,10700,10690,86
|
|
20231214,122400,1381261860,10700,10700,10700,10700,60
|
|
20231214,122300,1380619860,10700,10700,10700,10700,0
|
|
20231214,122200,1380619860,10700,10700,10710,10700,262
|
|
20231214,122100,1377816450,10700,10690,10700,10690,93
|
|
20231214,122000,1376822220,10690,10680,10690,10670,31
|
|
20231214,121900,1376491150,10680,10680,10680,10680,30
|
|
20231214,121800,1376170750,10680,10680,10680,10680,53
|
|
20231214,121700,1375604710,10680,10680,10680,10680,0
|
|
20231214,121600,1375604710,10680,10680,10680,10670,269
|
|
20231214,121500,1372731830,10680,10660,10680,10660,415
|
|
20231214,121400,1368300790,10660,10660,10660,10660,10
|
|
20231214,121300,1368194190,10660,10660,10660,10660,59
|
|
20231214,121200,1367565250,10650,10650,10650,10650,22
|
|
20231214,121100,1367330950,10650,10650,10650,10650,0
|
|
20231214,121000,1367330950,10650,10650,10650,10650,57
|
|
20231214,120900,1366723900,10650,10630,10650,10630,63
|
|
20231214,120800,1366053050,10630,10630,10630,10630,1
|
|
20231214,120700,1366042420,10650,10650,10650,10650,58
|
|
20231214,120600,1365424720,10650,10650,10650,10650,51
|
|
20231214,120500,1364881570,10650,10650,10650,10650,4
|
|
20231214,120400,1364838970,10650,10640,10650,10640,87
|
|
20231214,120300,1363912640,10640,10640,10640,10640,60
|
|
20231214,120200,1363274240,10640,10640,10640,10640,0
|
|
20231214,120100,1363274240,10640,10620,10640,10620,61
|
|
20231214,120000,1362625400,10620,10640,10640,10620,251
|
|
20231214,115900,1359956010,10640,10640,10640,10640,0
|
|
20231214,115800,1359956010,10640,10640,10640,10640,51
|
|
20231214,115700,1359413370,10640,10640,10640,10640,57
|
|
20231214,115600,1358806890,10640,10640,10640,10640,0
|
|
20231214,115500,1358806890,10640,10630,10640,10630,51
|
|
20231214,115400,1358264260,10640,10640,10640,10640,51
|
|
20231214,115300,1357721620,10640,10640,10640,10640,1
|
|
20231214,115200,1357710980,10640,10640,10640,10640,56
|
|
20231214,115100,1357115140,10640,10630,10640,10610,953
|
|
20231214,115000,1346991720,10630,10630,10630,10630,20
|
|
20231214,114900,1346779120,10640,10640,10640,10640,51
|
|
20231214,114800,1346236480,10630,10640,10640,10630,732
|
|
20231214,114700,1338453620,10630,10630,10630,10630,117
|
|
20231214,114600,1337209910,10640,10640,10640,10640,875
|
|
20231214,114500,1327899910,10640,10650,10650,10640,152
|
|
20231214,114400,1326282110,10650,10640,10650,10640,16
|
|
20231214,114300,1326111730,10650,10650,10650,10650,268
|
|
20231214,114200,1323257530,10650,10660,10660,10650,52
|
|
20231214,114100,1322703220,10660,10660,10660,10660,13
|
|
20231214,114000,1322564640,10680,10670,10680,10670,102
|
|
20231214,113900,1321475780,10670,10670,10670,10670,8
|
|
20231214,113800,1321390420,10650,10650,10650,10650,100
|
|
20231214,113700,1320325420,10650,10670,10670,10650,100
|
|
20231214,113600,1319259240,10670,10670,10670,10650,198
|
|
20231214,113500,1317146860,10670,10670,10670,10670,0
|
|
20231214,113400,1317146860,10670,10670,10670,10650,215
|
|
20231214,113300,1314855050,10680,10680,10680,10670,161
|
|
20231214,113200,1313136570,10680,10680,10680,10680,0
|
|
20231214,113100,1313136570,10680,10680,10680,10680,52
|
|
20231214,113000,1312581210,10680,10680,10680,10680,52
|
|
20231214,112900,1312025850,10680,10680,10680,10680,64
|
|
20231214,112800,1311342330,10680,10660,10680,10660,89
|
|
20231214,112700,1310392410,10680,10680,10680,10680,55
|
|
20231214,112600,1309805010,10660,10690,10690,10660,653
|
|
20231214,112500,1302842210,10690,10700,10700,10690,54
|
|
20231214,112400,1302264460,10700,10700,10700,10700,53
|
|
20231214,112300,1301697360,10700,10700,10700,10700,8
|
|
20231214,112200,1301611760,10700,10700,10710,10690,459
|
|
20231214,112100,1296701810,10690,10720,10720,10690,61
|
|
20231214,112000,1296047980,10720,10700,10720,10690,266
|
|
20231214,111900,1293201950,10720,10730,10730,10700,516
|
|
20231214,111800,1287677810,10710,10730,10730,10710,1055
|
|
20231214,111700,1276377660,10730,10730,10730,10730,15
|
|
20231214,111600,1276216710,10730,10730,10730,10710,130
|
|
20231214,111500,1274821990,10730,10730,10730,10720,238
|
|
20231214,111400,1272269360,10720,10720,10720,10720,325
|
|
20231214,111300,1268785360,10710,10710,10710,10710,222
|
|
20231214,111200,1266407740,10700,10700,10700,10670,213
|
|
20231214,111100,1264128670,10670,10670,10670,10670,1
|
|
20231214,111000,1264118000,10670,10690,10700,10670,104
|
|
20231214,110900,1263007680,10670,10700,10700,10670,108
|
|
20231214,110800,1261853380,10670,10670,10670,10670,0
|
|
20231214,110700,1261853380,10670,10700,10700,10670,51
|
|
20231214,110600,1261307710,10700,10700,10700,10700,52
|
|
20231214,110500,1260751310,10700,10700,10700,10700,44
|
|
20231214,110400,1260280510,10700,10700,10700,10700,78
|
|
20231214,110300,1259445910,10700,10700,10700,10700,29
|
|
20231214,110200,1259135610,10700,10680,10700,10680,230
|
|
20231214,110100,1256678610,10710,10700,10710,10700,330
|
|
20231214,110000,1253147560,10660,10690,10690,10660,149
|
|
20231214,105900,1251557990,10690,10680,10690,10680,49
|
|
20231214,105800,1251034190,10700,10700,10700,10700,51
|
|
20231214,105700,1250488490,10700,10690,10700,10690,20
|
|
20231214,105600,1250274670,10690,10660,10690,10660,102
|
|
20231214,105500,1249185430,10690,10680,10690,10660,74
|
|
20231214,105400,1248394860,10690,10690,10690,10690,200
|
|
20231214,105300,1246256860,10690,10670,10690,10670,64
|
|
20231214,105200,1245572940,10680,10690,10690,10680,63
|
|
20231214,105100,1244899500,10690,10690,10690,10690,3
|
|
20231214,105000,1244867430,10690,10690,10690,10690,62
|
|
20231214,104900,1244204650,10690,10690,10690,10690,58
|
|
20231214,104800,1243584630,10650,10650,10650,10650,0
|
|
20231214,104700,1243584630,10650,10640,10650,10640,331
|
|
20231214,104600,1240059750,10640,10640,10650,10640,92
|
|
20231214,104500,1239080290,10650,10650,10650,10650,0
|
|
20231214,104400,1239080290,10650,10650,10650,10650,71
|
|
20231214,104300,1238324140,10650,10690,10690,10650,54
|
|
20231214,104200,1237746960,10690,10660,10690,10660,2
|
|
20231214,104100,1237725610,10660,10650,10660,10650,115
|
|
20231214,104000,1236499910,10650,10650,10650,10650,29
|
|
20231214,103900,1236191060,10640,10640,10640,10640,10
|
|
20231214,103800,1236084660,10640,10650,10650,10600,1876
|
|
20231214,103700,1216193200,10640,10620,10640,10620,128
|
|
20231214,103600,1214833600,10620,10620,10620,10620,185
|
|
20231214,103500,1212868900,10640,10640,10640,10640,88
|
|
20231214,103400,1211932580,10650,10650,10650,10650,51
|
|
20231214,103300,1211389430,10640,10640,10640,10640,0
|
|
20231214,103200,1211389430,10640,10630,10640,10620,1249
|
|
20231214,103100,1198124510,10620,10620,10620,10620,20
|
|
20231214,103000,1197912110,10620,10620,10620,10620,0
|
|
20231214,102900,1197912110,10620,10630,10630,10620,709
|
|
20231214,102800,1190382520,10620,10630,10630,10620,1351
|
|
20231214,102700,1176034710,10630,10640,10640,10630,244
|
|
20231214,102600,1173440550,10640,10650,10650,10640,215
|
|
20231214,102500,1171152400,10650,10650,10650,10650,194
|
|
20231214,102400,1169086300,10660,10660,10660,10660,2
|
|
20231214,102300,1169064980,10650,10650,10650,10650,0
|
|
20231214,102200,1169064980,10650,10640,10650,10640,88
|
|
20231214,102100,1168127890,10630,10630,10630,10630,1
|
|
20231214,102000,1168117260,10630,10650,10650,10630,10
|
|
20231214,101900,1168010860,10630,10630,10630,10630,373
|
|
20231214,101800,1164045870,10630,10630,10630,10630,100
|
|
20231214,101700,1162982870,10630,10620,10630,10620,143
|
|
20231214,101600,1161463020,10630,10630,10630,10630,756
|
|
20231214,101500,1153426740,10630,10630,10650,10630,540
|
|
20231214,101400,1147685940,10630,10640,10640,10630,1233
|
|
20231214,101300,1134574140,10640,10640,10640,10640,1545
|
|
20231214,101200,1118135340,10640,10640,10660,10640,1435
|
|
20231214,101100,1102866900,10640,10660,10660,10640,910
|
|
20231214,101000,1093175850,10670,10670,10670,10670,55
|
|
20231214,100900,1092589000,10690,10690,10690,10690,0
|
|
20231214,100800,1092589000,10690,10690,10690,10680,5
|
|
20231214,100700,1092535560,10680,10690,10690,10680,2
|
|
20231214,100600,1092514190,10650,10670,10670,10650,100
|
|
20231214,100500,1091449020,10670,10670,10670,10670,1
|
|
20231214,100400,1091438350,10660,10660,10660,10660,0
|
|
20231214,100300,1091438350,10660,10660,10660,10660,3
|
|
20231214,100200,1091406370,10700,10650,10700,10650,824
|
|
20231214,100100,1082599450,10650,10650,10650,10650,6
|
|
20231214,100000,1082535550,10650,10690,10690,10650,2088
|
|
20231214,095900,1060296870,10660,10670,10690,10660,808
|
|
20231214,095800,1051675340,10670,10680,10680,10670,120
|
|
20231214,095700,1050393940,10680,10700,10700,10680,25
|
|
20231214,095600,1050126790,10710,10710,10710,10710,0
|
|
20231214,095500,1050126790,10710,10700,10710,10670,12
|
|
20231214,095400,1049998610,10670,10720,10720,10670,1013
|
|
20231214,095300,1039189800,10670,10670,10700,10670,1372
|
|
20231214,095200,1024546600,10720,10710,10720,10660,2320
|
|
20231214,095100,999812440,10710,10710,10710,10710,1
|
|
20231214,095000,999801730,10690,10690,10700,10690,36
|
|
20231214,094900,999416590,10650,10670,10670,10650,1115
|
|
20231214,094800,987538480,10670,10670,10670,10670,1
|
|
20231214,094700,987527810,10670,10670,10670,10670,61
|
|
20231214,094600,986876940,10670,10660,10670,10660,365
|
|
20231214,094500,982982790,10660,10720,10720,10650,272
|
|
20231214,094400,980082820,10670,10720,10720,10670,1118
|
|
20231214,094300,968101390,10680,10680,10710,10680,143
|
|
20231214,094200,966569950,10720,10650,10720,10650,751
|
|
20231214,094100,958568680,10650,10650,10650,10650,107
|
|
20231214,094000,957429130,10620,10650,10650,10620,1874
|
|
20231214,093900,937493400,10640,10640,10680,10640,592
|
|
20231214,093800,931192960,10640,10660,10660,10640,1803
|
|
20231214,093700,911990980,10660,10680,10730,10660,1301
|
|
20231214,093600,898116110,10730,10670,10740,10670,161
|
|
20231214,093500,896398010,10670,10700,10710,10670,1587
|
|
20231214,093400,879453480,10690,10710,10710,10690,382
|
|
20231214,093300,875363980,10740,10740,10740,10740,15
|
|
20231214,093200,875202880,10690,10690,10700,10690,417
|
|
20231214,093100,870743150,10690,10740,10750,10670,2652
|
|
20231214,093000,842373470,10740,10740,10740,10720,1365
|
|
20231214,092900,827718290,10740,10760,10760,10740,1581
|
|
20231214,092800,810727480,10760,10800,10800,10750,4041
|
|
20231214,092700,767208820,10810,10860,10870,10810,1510
|
|
20231214,092600,750843460,10880,10880,10900,10850,1630
|
|
20231214,092500,733112310,10880,10880,10900,10880,172
|
|
20231214,092400,731239070,10910,10870,10910,10870,1073
|
|
20231214,092300,719541300,10900,10890,10900,10860,901
|
|
20231214,092200,709747200,10900,10860,10900,10860,624
|
|
20231214,092100,702965250,10860,10830,10860,10810,783
|
|
20231214,092000,694491320,10860,10920,10920,10820,4567
|
|
20231214,091900,644770790,10920,10900,10940,10900,3795
|
|
20231214,091800,603312790,10890,10830,10890,10830,8932
|
|
20231214,091700,506404100,10820,10790,10820,10790,2219
|
|
20231214,091600,482422410,10790,10790,10790,10760,292
|
|
20231214,091500,479273070,10790,10760,10800,10760,3587
|
|
20231214,091400,440614130,10750,10740,10750,10740,1881
|
|
20231214,091300,420402760,10740,10710,10740,10690,3433
|
|
20231214,091200,383623820,10710,10710,10710,10700,1466
|
|
20231214,091100,367934270,10710,10700,10710,10660,547
|
|
20231214,091000,362096860,10660,10720,10740,10660,752
|
|
20231214,090900,354069100,10750,10720,10750,10670,573
|
|
20231214,090800,347941640,10700,10700,10720,10670,952
|
|
20231214,090700,337749360,10700,10720,10720,10700,21
|
|
20231214,090600,337524260,10720,10660,10720,10660,757
|
|
20231214,090500,329451340,10660,10680,10690,10660,1673
|
|
20231214,090400,311595900,10690,10700,10700,10690,1134
|
|
20231214,090300,299472440,10700,10630,10700,10630,1522
|
|
20231214,090200,283289150,10630,10670,10680,10620,4007
|
|
20231214,090100,240608050,10670,10750,10750,10660,11943
|
|
20231214,090000,112677690,10750,10830,10850,10750,10429
|