628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,192400,1911476590,3200,3200,3200,3200,0
|
|
20231206,192300,1911476590,3200,3200,3200,3200,0
|
|
20231206,192200,1911476590,3200,3200,3200,3200,0
|
|
20231206,192100,1911476590,3200,3200,3200,3200,0
|
|
20231206,192000,1911476590,3200,3200,3200,3200,0
|
|
20231206,191900,1911476590,3200,3200,3200,3200,0
|
|
20231206,191800,1911476590,3200,3200,3200,3200,0
|
|
20231206,191700,1911476590,3200,3200,3200,3200,0
|
|
20231206,191600,1911476590,3200,3200,3200,3200,0
|
|
20231206,191500,1911476590,3200,3200,3200,3200,0
|
|
20231206,191400,1911476590,3200,3200,3200,3200,0
|
|
20231206,191300,1911476590,3200,3200,3200,3200,0
|
|
20231206,191200,1911476590,3200,3200,3200,3200,0
|
|
20231206,191100,1911476590,3200,3200,3200,3200,0
|
|
20231206,191000,1911476590,3200,3200,3200,3200,0
|
|
20231206,190900,1911476590,3200,3200,3200,3200,0
|
|
20231206,190800,1911476590,3200,3200,3200,3200,0
|
|
20231206,190700,1911476590,3200,3200,3200,3200,0
|
|
20231206,190600,1911476590,3200,3200,3200,3200,0
|
|
20231206,190500,1911476590,3200,3200,3200,3200,0
|
|
20231206,190400,1911476590,3200,3200,3200,3200,0
|
|
20231206,190300,1911476590,3200,3200,3200,3200,0
|
|
20231206,190200,1911476590,3200,3200,3200,3200,0
|
|
20231206,190100,1911476590,3200,3200,3200,3200,0
|
|
20231206,190000,1911476590,3200,3200,3200,3200,0
|
|
20231206,185900,1911476590,3200,3200,3200,3200,0
|
|
20231206,185800,1911476590,3200,3200,3200,3200,0
|
|
20231206,185700,1911476590,3200,3200,3200,3200,0
|
|
20231206,185600,1911476590,3200,3200,3200,3200,0
|
|
20231206,185500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,185400,1911476590,3200,3200,3200,3200,0
|
|
20231206,185300,1911476590,3200,3200,3200,3200,0
|
|
20231206,185200,1911476590,3200,3200,3200,3200,0
|
|
20231206,185100,1911476590,3200,3200,3200,3200,0
|
|
20231206,185000,1911476590,3200,3200,3200,3200,0
|
|
20231206,184900,1911476590,3200,3200,3200,3200,0
|
|
20231206,184800,1911476590,3200,3200,3200,3200,0
|
|
20231206,184700,1911476590,3200,3200,3200,3200,0
|
|
20231206,184600,1911476590,3200,3200,3200,3200,0
|
|
20231206,184500,1911476590,3200,3200,3200,3200,0
|
|
20231206,184400,1911476590,3200,3200,3200,3200,0
|
|
20231206,184300,1911476590,3200,3200,3200,3200,0
|
|
20231206,184200,1911476590,3200,3200,3200,3200,0
|
|
20231206,184100,1911476590,3200,3200,3200,3200,0
|
|
20231206,184000,1911476590,3200,3200,3200,3200,0
|
|
20231206,183900,1911476590,3200,3200,3200,3200,0
|
|
20231206,183800,1911476590,3200,3200,3200,3200,0
|
|
20231206,183700,1911476590,3200,3200,3200,3200,0
|
|
20231206,183600,1911476590,3200,3200,3200,3200,0
|
|
20231206,183500,1911476590,3200,3200,3200,3200,0
|
|
20231206,183400,1911476590,3200,3200,3200,3200,0
|
|
20231206,183300,1911476590,3200,3200,3200,3200,0
|
|
20231206,183200,1911476590,3200,3200,3200,3200,0
|
|
20231206,183100,1911476590,3200,3200,3200,3200,0
|
|
20231206,183000,1911476590,3200,3200,3200,3200,0
|
|
20231206,182900,1911476590,3200,3200,3200,3200,0
|
|
20231206,182800,1911476590,3200,3200,3200,3200,0
|
|
20231206,182700,1911476590,3200,3200,3200,3200,0
|
|
20231206,182600,1911476590,3200,3200,3200,3200,0
|
|
20231206,182500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,182400,1911476590,3200,3200,3200,3200,0
|
|
20231206,182300,1911476590,3200,3200,3200,3200,0
|
|
20231206,182200,1911476590,3200,3200,3200,3200,0
|
|
20231206,182100,1911476590,3200,3200,3200,3200,0
|
|
20231206,182000,1911476590,3200,3200,3200,3200,0
|
|
20231206,181900,1911476590,3200,3200,3200,3200,0
|
|
20231206,181800,1911476590,3200,3200,3200,3200,0
|
|
20231206,181700,1911476590,3200,3200,3200,3200,0
|
|
20231206,181600,1911476590,3200,3200,3200,3200,0
|
|
20231206,181500,1911476590,3200,3200,3200,3200,0
|
|
20231206,181400,1911476590,3200,3200,3200,3200,0
|
|
20231206,181300,1911476590,3200,3200,3200,3200,0
|
|
20231206,181200,1911476590,3200,3200,3200,3200,0
|
|
20231206,181100,1911476590,3200,3200,3200,3200,0
|
|
20231206,181000,1911476590,3200,3200,3200,3200,0
|
|
20231206,180900,1911476590,3200,3200,3200,3200,0
|
|
20231206,180800,1911476590,3200,3200,3200,3200,0
|
|
20231206,180700,1911476590,3200,3200,3200,3200,0
|
|
20231206,180600,1911476590,3200,3200,3200,3200,0
|
|
20231206,180500,1911476590,3200,3200,3200,3200,0
|
|
20231206,180400,1911476590,3200,3200,3200,3200,0
|
|
20231206,180300,1911476590,3200,3200,3200,3200,0
|
|
20231206,180200,1911476590,3200,3200,3200,3200,0
|
|
20231206,180100,1911476590,3200,3200,3200,3200,0
|
|
20231206,180000,1911476590,3200,3200,3200,3200,0
|
|
20231206,175900,1911476590,3200,3200,3200,3200,0
|
|
20231206,175800,1911476590,3200,3200,3200,3200,0
|
|
20231206,175700,1911476590,3200,3200,3200,3200,0
|
|
20231206,175600,1911476590,3200,3200,3200,3200,0
|
|
20231206,175500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,175400,1911476590,3200,3200,3200,3200,0
|
|
20231206,175300,1911476590,3200,3200,3200,3200,0
|
|
20231206,175200,1911476590,3200,3200,3200,3200,0
|
|
20231206,175100,1911476590,3200,3200,3200,3200,0
|
|
20231206,175000,1911476590,3200,3200,3200,3200,0
|
|
20231206,174900,1911476590,3200,3200,3200,3200,0
|
|
20231206,174800,1911476590,3200,3200,3200,3200,0
|
|
20231206,174700,1911476590,3200,3200,3200,3200,0
|
|
20231206,174600,1911476590,3200,3200,3200,3200,0
|
|
20231206,174500,1911476590,3200,3200,3200,3200,0
|
|
20231206,174400,1911476590,3200,3200,3200,3200,0
|
|
20231206,174300,1911476590,3200,3200,3200,3200,0
|
|
20231206,174200,1911476590,3200,3200,3200,3200,0
|
|
20231206,174100,1911476590,3200,3200,3200,3200,0
|
|
20231206,174000,1911476590,3200,3200,3200,3200,0
|
|
20231206,173900,1911476590,3200,3200,3200,3200,0
|
|
20231206,173800,1911476590,3200,3200,3200,3200,0
|
|
20231206,173700,1911476590,3200,3200,3200,3200,0
|
|
20231206,173600,1911476590,3200,3200,3200,3200,0
|
|
20231206,173500,1911476590,3200,3200,3200,3200,0
|
|
20231206,173400,1911476590,3200,3200,3200,3200,0
|
|
20231206,173300,1911476590,3200,3200,3200,3200,0
|
|
20231206,173200,1911476590,3200,3200,3200,3200,0
|
|
20231206,173100,1911476590,3200,3200,3200,3200,0
|
|
20231206,173000,1911476590,3200,3200,3200,3200,0
|
|
20231206,172900,1911476590,3200,3200,3200,3200,0
|
|
20231206,172800,1911476590,3200,3200,3200,3200,0
|
|
20231206,172700,1911476590,3200,3200,3200,3200,0
|
|
20231206,172600,1911476590,3200,3200,3200,3200,0
|
|
20231206,172500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,172400,1911476590,3200,3200,3200,3200,0
|
|
20231206,172300,1911476590,3200,3200,3200,3200,0
|
|
20231206,172200,1911476590,3200,3200,3200,3200,0
|
|
20231206,172100,1911476590,3200,3200,3200,3200,0
|
|
20231206,172000,1911476590,3200,3200,3200,3200,0
|
|
20231206,171900,1911476590,3200,3200,3200,3200,0
|
|
20231206,171800,1911476590,3200,3200,3200,3200,0
|
|
20231206,171700,1911476590,3200,3200,3200,3200,0
|
|
20231206,171600,1911476590,3200,3200,3200,3200,0
|
|
20231206,171500,1911476590,3200,3200,3200,3200,0
|
|
20231206,171400,1911476590,3200,3200,3200,3200,0
|
|
20231206,171300,1911476590,3200,3200,3200,3200,0
|
|
20231206,171200,1911476590,3200,3200,3200,3200,0
|
|
20231206,171100,1911476590,3200,3200,3200,3200,0
|
|
20231206,171000,1911476590,3200,3200,3200,3200,0
|
|
20231206,170900,1911476590,3200,3200,3200,3200,0
|
|
20231206,170800,1911476590,3200,3200,3200,3200,0
|
|
20231206,170700,1911476590,3200,3200,3200,3200,0
|
|
20231206,170600,1911476590,3200,3200,3200,3200,0
|
|
20231206,170500,1911476590,3200,3200,3200,3200,0
|
|
20231206,170400,1911476590,3200,3200,3200,3200,0
|
|
20231206,170300,1911476590,3200,3200,3200,3200,0
|
|
20231206,170200,1911476590,3200,3200,3200,3200,0
|
|
20231206,170100,1911476590,3200,3200,3200,3200,0
|
|
20231206,170000,1911476590,3200,3200,3200,3200,0
|
|
20231206,165900,1911476590,3200,3200,3200,3200,0
|
|
20231206,165800,1911476590,3200,3200,3200,3200,0
|
|
20231206,165700,1911476590,3200,3200,3200,3200,0
|
|
20231206,165600,1911476590,3200,3200,3200,3200,0
|
|
20231206,165500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,165400,1911476590,3200,3200,3200,3200,0
|
|
20231206,165300,1911476590,3200,3200,3200,3200,0
|
|
20231206,165200,1911476590,3200,3200,3200,3200,0
|
|
20231206,165100,1911476590,3200,3200,3200,3200,0
|
|
20231206,165000,1911476590,3200,3200,3200,3200,0
|
|
20231206,164900,1911476590,3200,3200,3200,3200,0
|
|
20231206,164800,1911476590,3200,3200,3200,3200,0
|
|
20231206,164700,1911476590,3200,3200,3200,3200,0
|
|
20231206,164600,1911476590,3200,3200,3200,3200,0
|
|
20231206,164500,1911476590,3200,3200,3200,3200,0
|
|
20231206,164400,1911476590,3200,3200,3200,3200,0
|
|
20231206,164300,1911476590,3200,3200,3200,3200,0
|
|
20231206,164200,1911476590,3200,3200,3200,3200,0
|
|
20231206,164100,1911476590,3200,3200,3200,3200,0
|
|
20231206,164000,1911476590,3200,3200,3200,3200,0
|
|
20231206,163900,1911476590,3200,3200,3200,3200,0
|
|
20231206,163800,1911476590,3200,3200,3200,3200,0
|
|
20231206,163700,1911476590,3200,3200,3200,3200,0
|
|
20231206,163600,1911476590,3200,3200,3200,3200,0
|
|
20231206,163500,1911476590,3200,3200,3200,3200,0
|
|
20231206,163400,1911476590,3200,3200,3200,3200,0
|
|
20231206,163300,1911476590,3200,3200,3200,3200,0
|
|
20231206,163200,1911476590,3200,3200,3200,3200,0
|
|
20231206,163100,1911476590,3200,3200,3200,3200,0
|
|
20231206,163000,1911476590,3200,3200,3200,3200,0
|
|
20231206,162900,1911476590,3200,3200,3200,3200,0
|
|
20231206,162800,1911476590,3200,3200,3200,3200,0
|
|
20231206,162700,1911476590,3200,3200,3200,3200,0
|
|
20231206,162600,1911476590,3200,3200,3200,3200,0
|
|
20231206,162500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,162400,1911476590,3200,3200,3200,3200,0
|
|
20231206,162300,1911476590,3200,3200,3200,3200,0
|
|
20231206,162200,1911476590,3200,3200,3200,3200,0
|
|
20231206,162100,1911476590,3200,3200,3200,3200,0
|
|
20231206,162000,1911476590,3200,3200,3200,3200,0
|
|
20231206,161900,1911476590,3200,3200,3200,3200,0
|
|
20231206,161800,1911476590,3200,3200,3200,3200,0
|
|
20231206,161700,1911476590,3200,3200,3200,3200,0
|
|
20231206,161600,1911476590,3200,3200,3200,3200,0
|
|
20231206,161500,1911476590,3200,3200,3200,3200,0
|
|
20231206,161400,1911476590,3200,3200,3200,3200,0
|
|
20231206,161300,1911476590,3200,3200,3200,3200,0
|
|
20231206,161200,1911476590,3200,3200,3200,3200,0
|
|
20231206,161100,1911476590,3200,3200,3200,3200,0
|
|
20231206,161000,1911476590,3200,3200,3200,3200,0
|
|
20231206,160900,1911476590,3200,3200,3200,3200,0
|
|
20231206,160800,1911476590,3200,3200,3200,3200,0
|
|
20231206,160700,1911476590,3200,3200,3200,3200,0
|
|
20231206,160600,1911476590,3200,3200,3200,3200,0
|
|
20231206,160500,1911476590,3200,3200,3200,3200,0
|
|
20231206,160400,1911476590,3200,3200,3200,3200,0
|
|
20231206,160300,1911476590,3200,3200,3200,3200,0
|
|
20231206,160200,1911476590,3200,3200,3200,3200,0
|
|
20231206,160100,1911476590,3200,3200,3200,3200,0
|
|
20231206,160000,1911476590,3200,3200,3200,3200,0
|
|
20231206,155900,1911476590,3200,3200,3200,3200,0
|
|
20231206,155800,1911476590,3200,3200,3200,3200,0
|
|
20231206,155700,1911476590,3200,3200,3200,3200,0
|
|
20231206,155600,1911476590,3200,3200,3200,3200,0
|
|
20231206,155500,1911476590,3200,3200,3200,3200,6310
|
|
20231206,155400,1911476590,3200,3200,3200,3200,0
|
|
20231206,155300,1911476590,3200,3200,3200,3200,0
|
|
20231206,155200,1911476590,3200,3200,3200,3200,0
|
|
20231206,155100,1911476590,3200,3200,3200,3200,0
|
|
20231206,155000,1911476590,3200,3200,3200,3200,0
|
|
20231206,154900,1911476590,3200,3200,3200,3200,0
|
|
20231206,154800,1911476590,3200,3200,3200,3200,0
|
|
20231206,154700,1911476590,3200,3200,3200,3200,0
|
|
20231206,154600,1911476590,3200,3200,3200,3200,0
|
|
20231206,154500,1911476590,3200,3200,3200,3200,0
|
|
20231206,154400,1911476590,3200,3200,3200,3200,0
|
|
20231206,154300,1911476590,3200,3200,3200,3200,0
|
|
20231206,154200,1911476590,3200,3200,3200,3200,0
|
|
20231206,154100,1911476590,3200,3200,3200,3200,0
|
|
20231206,154000,1911476590,3200,3200,3200,3200,0
|
|
20231206,153900,1911476590,3200,3200,3200,3200,0
|
|
20231206,153800,1911476590,3200,3200,3200,3200,0
|
|
20231206,153700,1911476590,3200,3200,3200,3200,0
|
|
20231206,153600,1911476590,3200,3200,3200,3200,0
|
|
20231206,153500,1911476590,3200,3200,3200,3200,0
|
|
20231206,153400,1911476590,3200,3200,3200,3200,0
|
|
20231206,153300,1911476590,3200,3200,3200,3200,0
|
|
20231206,153200,1911476590,3200,3200,3200,3200,0
|
|
20231206,153100,1911476590,3200,3200,3200,3200,0
|
|
20231206,153000,1911476590,3200,3200,3200,3200,6310
|
|
20231206,152900,1891284590,3205,3205,3205,3205,0
|
|
20231206,152800,1891284590,3205,3205,3205,3205,0
|
|
20231206,152700,1891284590,3205,3205,3205,3205,0
|
|
20231206,152600,1891284590,3205,3205,3205,3205,0
|
|
20231206,152500,1891284590,3205,3205,3205,3205,0
|
|
20231206,152400,1891284590,3205,3205,3205,3205,0
|
|
20231206,152300,1891284590,3205,3205,3205,3205,0
|
|
20231206,152200,1891284590,3205,3205,3205,3205,0
|
|
20231206,152100,1891284590,3205,3205,3205,3205,0
|
|
20231206,152000,1891284590,3205,3205,3205,3205,0
|
|
20231206,151900,1891284590,3205,3200,3210,3200,7398
|
|
20231206,151800,1867577435,3200,3200,3200,3200,101
|
|
20231206,151700,1867254235,3200,3205,3205,3200,66
|
|
20231206,151600,1867042980,3205,3205,3210,3205,1189
|
|
20231206,151500,1863231905,3205,3210,3210,3205,327
|
|
20231206,151400,1862183275,3200,3205,3210,3200,472
|
|
20231206,151300,1860670695,3210,3210,3210,3210,61
|
|
20231206,151200,1860474885,3200,3200,3200,3200,29
|
|
20231206,151100,1860382085,3210,3205,3210,3205,2171
|
|
20231206,151000,1853415225,3205,3205,3205,3205,391
|
|
20231206,150900,1852162070,3210,3210,3210,3210,0
|
|
20231206,150800,1852162070,3210,3205,3210,3205,288
|
|
20231206,150700,1851238360,3205,3205,3205,3205,3
|
|
20231206,150600,1851228745,3210,3210,3210,3210,0
|
|
20231206,150500,1851228745,3210,3200,3210,3200,386
|
|
20231206,150400,1849990210,3205,3205,3205,3205,663
|
|
20231206,150300,1847865295,3210,3205,3210,3205,168
|
|
20231206,150200,1847326850,3205,3205,3205,3205,176
|
|
20231206,150100,1846762770,3210,3210,3210,3210,0
|
|
20231206,150000,1846762770,3210,3205,3210,3205,289
|
|
20231206,145900,1845836510,3200,3210,3210,3200,25
|
|
20231206,145800,1845756480,3210,3210,3210,3205,152
|
|
20231206,145700,1845269255,3215,3215,3215,3215,0
|
|
20231206,145600,1845269255,3215,3205,3215,3205,375
|
|
20231206,145500,1844067370,3205,3215,3215,3205,371
|
|
20231206,145400,1842875625,3210,3210,3210,3210,851
|
|
20231206,145300,1840143915,3210,3205,3210,3205,473
|
|
20231206,145200,1838627945,3205,3205,3205,3205,0
|
|
20231206,145100,1838627945,3205,3205,3205,3205,500
|
|
20231206,145000,1837025445,3205,3205,3205,3205,223
|
|
20231206,144900,1836310730,3205,3200,3205,3195,10265
|
|
20231206,144800,1803504935,3200,3200,3205,3200,2408
|
|
20231206,144700,1795792835,3210,3205,3210,3205,2
|
|
20231206,144600,1795786420,3210,3210,3210,3210,1
|
|
20231206,144500,1795783210,3210,3210,3210,3210,0
|
|
20231206,144400,1795783210,3210,3200,3210,3200,1711
|
|
20231206,144300,1790304450,3210,3205,3210,3205,1835
|
|
20231206,144200,1784423270,3200,3210,3210,3200,2220
|
|
20231206,144100,1777319260,3205,3210,3210,3205,528
|
|
20231206,144000,1775627015,3210,3205,3210,3205,7
|
|
20231206,143900,1775604575,3210,3210,3210,3210,722
|
|
20231206,143800,1773286955,3205,3210,3210,3205,1348
|
|
20231206,143700,1768966120,3215,3215,3215,3215,111
|
|
20231206,143600,1768609255,3215,3215,3215,3215,24
|
|
20231206,143500,1768532095,3215,3215,3215,3215,1002
|
|
20231206,143400,1765310665,3220,3220,3220,3220,0
|
|
20231206,143300,1765310665,3220,3215,3220,3215,798
|
|
20231206,143200,1762745090,3215,3215,3215,3215,1
|
|
20231206,143100,1762741875,3210,3210,3210,3210,652
|
|
20231206,143000,1760648955,3220,3215,3220,3210,630
|
|
20231206,142900,1758623550,3210,3210,3210,3210,7130
|
|
20231206,142800,1735736250,3215,3215,3215,3210,4
|
|
20231206,142700,1735723395,3220,3220,3220,3210,4
|
|
20231206,142600,1735710535,3215,3215,3215,3215,566
|
|
20231206,142500,1733890845,3210,3220,3220,3210,2626
|
|
20231206,142400,1725454150,3220,3220,3220,3220,0
|
|
20231206,142300,1725454150,3220,3220,3220,3220,1501
|
|
20231206,142200,1720620930,3220,3220,3220,3220,906
|
|
20231206,142100,1717703610,3215,3215,3215,3215,0
|
|
20231206,142000,1717703610,3215,3215,3215,3215,43
|
|
20231206,141900,1717565365,3215,3220,3220,3215,241
|
|
20231206,141800,1716790340,3215,3215,3220,3215,405
|
|
20231206,141700,1715488015,3220,3220,3220,3220,1
|
|
20231206,141600,1715484795,3220,3220,3220,3220,419
|
|
20231206,141500,1714135615,3215,3220,3225,3215,1634
|
|
20231206,141400,1708876105,3225,3225,3230,3225,404
|
|
20231206,141300,1707573200,3225,3225,3225,3225,501
|
|
20231206,141200,1705957475,3225,3230,3230,3220,748
|
|
20231206,141100,1703546160,3230,3200,3230,3200,15851
|
|
20231206,141000,1652598685,3205,3205,3205,3205,1
|
|
20231206,140900,1652595480,3200,3200,3200,3200,60
|
|
20231206,140800,1652403480,3200,3200,3200,3200,1588
|
|
20231206,140700,1647321880,3205,3205,3205,3205,1
|
|
20231206,140600,1647318675,3200,3200,3200,3200,171
|
|
20231206,140500,1646771475,3200,3200,3200,3200,393
|
|
20231206,140400,1645513875,3205,3190,3205,3190,3841
|
|
20231206,140300,1633223635,3200,3200,3200,3200,11
|
|
20231206,140200,1633188435,3200,3200,3200,3200,1
|
|
20231206,140100,1633185235,3190,3195,3195,3190,1689
|
|
20231206,140000,1627797270,3200,3200,3200,3190,2110
|
|
20231206,135900,1621053990,3205,3200,3205,3200,17
|
|
20231206,135800,1620999530,3205,3205,3205,3205,160
|
|
20231206,135700,1620486730,3205,3205,3205,3205,0
|
|
20231206,135600,1620486730,3205,3205,3205,3205,14
|
|
20231206,135500,1620441860,3210,3210,3210,3210,0
|
|
20231206,135400,1620441860,3210,3210,3210,3210,0
|
|
20231206,135300,1620441860,3210,3210,3210,3200,13
|
|
20231206,135200,1620400140,3200,3205,3210,3200,153
|
|
20231206,135100,1619910520,3210,3205,3210,3200,1234
|
|
20231206,135000,1615955840,3200,3200,3200,3200,10
|
|
20231206,134900,1615923840,3205,3205,3205,3205,0
|
|
20231206,134800,1615923840,3205,3205,3205,3205,0
|
|
20231206,134700,1615923840,3205,3205,3205,3205,500
|
|
20231206,134600,1614321340,3205,3205,3205,3205,5
|
|
20231206,134500,1614305315,3205,3205,3205,3205,0
|
|
20231206,134400,1614305315,3205,3205,3205,3205,687
|
|
20231206,134300,1612103480,3205,3210,3210,3200,2125
|
|
20231206,134200,1605302355,3210,3210,3210,3210,1
|
|
20231206,134100,1605299145,3210,3210,3210,3210,0
|
|
20231206,134000,1605299145,3210,3210,3210,3210,0
|
|
20231206,133900,1605299145,3210,3205,3210,3205,11
|
|
20231206,133800,1605263885,3210,3210,3210,3210,156
|
|
20231206,133700,1604763125,3210,3210,3210,3210,156
|
|
20231206,133600,1604262365,3200,3210,3210,3200,139
|
|
20231206,133500,1603817555,3205,3205,3205,3205,100
|
|
20231206,133400,1603497055,3210,3205,3210,3205,1151
|
|
20231206,133300,1599808090,3210,3205,3210,3205,595
|
|
20231206,133200,1597898390,3210,3210,3210,3210,0
|
|
20231206,133100,1597898390,3210,3210,3210,3210,0
|
|
20231206,133000,1597898390,3210,3205,3210,3205,2649
|
|
20231206,132900,1589408340,3205,3205,3205,3205,0
|
|
20231206,132800,1589408340,3205,3200,3205,3200,12
|
|
20231206,132700,1589369935,3200,3200,3200,3200,50
|
|
20231206,132600,1589209935,3200,3200,3200,3200,844
|
|
20231206,132500,1586509135,3200,3200,3200,3200,508
|
|
20231206,132400,1584883535,3205,3205,3205,3205,0
|
|
20231206,132300,1584883535,3205,3200,3205,3200,30
|
|
20231206,132200,1584787510,3205,3205,3205,3205,0
|
|
20231206,132100,1584787510,3205,3205,3205,3205,0
|
|
20231206,132000,1584787510,3205,3205,3205,3205,0
|
|
20231206,131900,1584787510,3205,3205,3205,3205,81
|
|
20231206,131800,1584527905,3205,3205,3205,3205,0
|
|
20231206,131700,1584527905,3205,3205,3205,3205,400
|
|
20231206,131600,1583245905,3205,3205,3205,3205,10
|
|
20231206,131500,1583213855,3205,3205,3205,3205,0
|
|
20231206,131400,1583213855,3205,3205,3205,3205,0
|
|
20231206,131300,1583213855,3205,3205,3205,3205,3
|
|
20231206,131200,1583204240,3205,3205,3205,3205,0
|
|
20231206,131100,1583204240,3205,3205,3205,3195,72
|
|
20231206,131000,1582974005,3205,3200,3205,3200,246
|
|
20231206,130900,1582186800,3200,3200,3200,3200,80
|
|
20231206,130800,1581930800,3205,3205,3205,3205,400
|
|
20231206,130700,1580648800,3205,3205,3205,3205,2
|
|
20231206,130600,1580642390,3205,3205,3205,3200,78
|
|
20231206,130500,1580392415,3205,3205,3205,3205,8
|
|
20231206,130400,1580366775,3210,3205,3210,3200,1152
|
|
20231206,130300,1576675110,3200,3195,3200,3195,5356
|
|
20231206,130200,1559547025,3195,3190,3195,3190,2603
|
|
20231206,130100,1551240955,3185,3185,3185,3185,0
|
|
20231206,130000,1551240955,3185,3185,3185,3185,32
|
|
20231206,125900,1551139035,3185,3185,3190,3185,101
|
|
20231206,125800,1550817270,3185,3185,3185,3185,1
|
|
20231206,125700,1550814085,3190,3190,3190,3190,115
|
|
20231206,125600,1550447235,3190,3190,3190,3190,15
|
|
20231206,125500,1550399385,3190,3190,3190,3190,46
|
|
20231206,125400,1550252645,3190,3190,3190,3190,0
|
|
20231206,125300,1550252645,3190,3190,3190,3185,476
|
|
20231206,125200,1548736555,3190,3185,3190,3185,215
|
|
20231206,125100,1548051705,3190,3190,3190,3190,0
|
|
20231206,125000,1548051705,3190,3185,3190,3185,465
|
|
20231206,124900,1546570605,3185,3185,3185,3185,0
|
|
20231206,124800,1546570605,3185,3185,3185,3185,10
|
|
20231206,124700,1546538755,3185,3185,3185,3185,4
|
|
20231206,124600,1546526015,3190,3190,3190,3190,35
|
|
20231206,124500,1546414365,3190,3190,3190,3190,0
|
|
20231206,124400,1546414365,3190,3190,3190,3190,18
|
|
20231206,124300,1546356945,3190,3190,3190,3190,40
|
|
20231206,124200,1546229345,3190,3190,3190,3190,324
|
|
20231206,124100,1545195785,3195,3195,3195,3195,15
|
|
20231206,124000,1545147860,3195,3195,3195,3195,25
|
|
20231206,123900,1545067985,3195,3195,3195,3195,0
|
|
20231206,123800,1545067985,3195,3195,3195,3195,0
|
|
20231206,123700,1545067985,3195,3195,3195,3195,0
|
|
20231206,123600,1545067985,3195,3195,3195,3195,0
|
|
20231206,123500,1545067985,3195,3195,3195,3195,124
|
|
20231206,123400,1544671805,3195,3195,3195,3195,46
|
|
20231206,123300,1544524835,3195,3195,3195,3195,0
|
|
20231206,123200,1544524835,3195,3190,3195,3190,891
|
|
20231206,123100,1541682540,3190,3190,3190,3190,0
|
|
20231206,123000,1541682540,3190,3195,3195,3190,180
|
|
20231206,122900,1541108165,3195,3195,3195,3195,0
|
|
20231206,122800,1541108165,3195,3195,3195,3195,0
|
|
20231206,122700,1541108165,3195,3195,3195,3195,21
|
|
20231206,122600,1541041070,3195,3200,3200,3195,1043
|
|
20231206,122500,1537708435,3200,3195,3200,3195,65
|
|
20231206,122400,1537500735,3195,3190,3195,3190,3825
|
|
20231206,122300,1525289285,3190,3190,3190,3190,0
|
|
20231206,122200,1525289285,3190,3190,3190,3190,1
|
|
20231206,122100,1525286095,3185,3185,3185,3185,199
|
|
20231206,122000,1524652280,3190,3190,3190,3185,316
|
|
20231206,121900,1523645240,3185,3185,3190,3185,135
|
|
20231206,121800,1523215260,3185,3185,3185,3185,5
|
|
20231206,121700,1523199335,3185,3185,3185,3185,430
|
|
20231206,121600,1521829785,3190,3190,3190,3190,0
|
|
20231206,121500,1521829785,3190,3190,3190,3190,0
|
|
20231206,121400,1521829785,3190,3190,3190,3190,0
|
|
20231206,121300,1521829785,3190,3190,3190,3190,3
|
|
20231206,121200,1521820215,3190,3190,3190,3190,0
|
|
20231206,121100,1521820215,3190,3190,3190,3190,200
|
|
20231206,121000,1521182215,3185,3185,3185,3185,0
|
|
20231206,120900,1521182215,3185,3185,3185,3185,637
|
|
20231206,120800,1519153370,3185,3185,3185,3185,1375
|
|
20231206,120700,1514773995,3185,3185,3185,3185,1
|
|
20231206,120600,1514770810,3180,3185,3185,3180,2013
|
|
20231206,120500,1508369405,3185,3185,3185,3185,5
|
|
20231206,120400,1508353480,3185,3185,3185,3185,210
|
|
20231206,120300,1507684630,3185,3185,3185,3185,3
|
|
20231206,120200,1507675075,3185,3185,3185,3185,0
|
|
20231206,120100,1507675075,3185,3185,3185,3185,101
|
|
20231206,120000,1507353390,3185,3185,3185,3185,15
|
|
20231206,115900,1507305615,3185,3185,3185,3185,101
|
|
20231206,115800,1506983930,3185,3185,3185,3185,0
|
|
20231206,115700,1506983930,3185,3185,3185,3185,25
|
|
20231206,115600,1506904305,3185,3185,3185,3185,0
|
|
20231206,115500,1506904305,3185,3185,3185,3185,16
|
|
20231206,115400,1506853345,3185,3185,3185,3185,16
|
|
20231206,115300,1506802385,3180,3180,3180,3180,1
|
|
20231206,115200,1506799205,3185,3180,3185,3180,53
|
|
20231206,115100,1506630415,3185,3180,3185,3180,216
|
|
20231206,115000,1505943455,3180,3185,3185,3180,18
|
|
20231206,114900,1505886140,3180,3180,3180,3180,3
|
|
20231206,114800,1505876600,3185,3185,3185,3185,115
|
|
20231206,114700,1505510325,3185,3185,3185,3185,250
|
|
20231206,114600,1504714075,3185,3185,3185,3185,15
|
|
20231206,114500,1504666300,3180,3180,3180,3180,0
|
|
20231206,114400,1504666300,3180,3180,3180,3180,0
|
|
20231206,114300,1504666300,3180,3180,3180,3180,50
|
|
20231206,114200,1504507300,3185,3185,3185,3185,1
|
|
20231206,114100,1504504115,3185,3185,3185,3185,15
|
|
20231206,114000,1504456340,3185,3185,3185,3185,0
|
|
20231206,113900,1504456340,3185,3185,3185,3185,16
|
|
20231206,113800,1504405380,3180,3185,3185,3180,256
|
|
20231206,113700,1503591255,3190,3190,3190,3190,0
|
|
20231206,113600,1503591255,3190,3190,3190,3190,0
|
|
20231206,113500,1503591255,3190,3190,3190,3190,1
|
|
20231206,113400,1503588065,3180,3185,3185,3180,449
|
|
20231206,113300,1502159420,3190,3190,3190,3190,15
|
|
20231206,113200,1502111570,3190,3190,3190,3190,17
|
|
20231206,113100,1502057340,3190,3190,3190,3190,2
|
|
20231206,113000,1502050960,3195,3195,3195,3195,0
|
|
20231206,112900,1502050960,3195,3195,3195,3195,0
|
|
20231206,112800,1502050960,3195,3195,3195,3195,0
|
|
20231206,112700,1502050960,3195,3195,3195,3195,1
|
|
20231206,112600,1502047765,3190,3185,3190,3185,1239
|
|
20231206,112500,1498095360,3185,3185,3185,3185,341
|
|
20231206,112400,1497009275,3190,3185,3190,3185,65
|
|
20231206,112300,1496802225,3190,3185,3190,3185,519
|
|
20231206,112200,1495149205,3185,3185,3185,3185,4
|
|
20231206,112100,1495136465,3180,3180,3180,3180,25
|
|
20231206,112000,1495056965,3180,3180,3180,3180,150
|
|
20231206,111900,1494579965,3180,3180,3180,3180,337
|
|
20231206,111800,1493508305,3180,3180,3180,3180,498
|
|
20231206,111700,1491924665,3180,3180,3180,3180,42
|
|
20231206,111600,1491791105,3180,3180,3180,3180,0
|
|
20231206,111500,1491791105,3180,3180,3180,3180,6
|
|
20231206,111400,1491772025,3180,3180,3180,3175,414
|
|
20231206,111300,1490457075,3180,3180,3180,3180,159
|
|
20231206,111200,1489951455,3175,3180,3180,3175,461
|
|
20231206,111100,1488486065,3180,3180,3185,3175,609
|
|
20231206,111000,1486549520,3180,3175,3180,3175,272
|
|
20231206,110900,1485684990,3180,3185,3185,3175,1417
|
|
20231206,110800,1481184115,3180,3190,3190,3180,315
|
|
20231206,110700,1480181125,3190,3190,3190,3190,1
|
|
20231206,110600,1480177935,3185,3190,3190,3185,347
|
|
20231206,110500,1479072505,3185,3185,3185,3185,557
|
|
20231206,110400,1477298460,3185,3180,3185,3180,21
|
|
20231206,110300,1477231605,3180,3190,3190,3180,101
|
|
20231206,110200,1476910415,3185,3185,3185,3185,1459
|
|
20231206,110100,1472263500,3185,3185,3185,3185,315
|
|
20231206,110000,1471260225,3185,3185,3185,3185,0
|
|
20231206,105900,1471260225,3185,3185,3185,3185,0
|
|
20231206,105800,1471260225,3185,3185,3185,3185,0
|
|
20231206,105700,1471260225,3185,3180,3185,3180,248
|
|
20231206,105600,1470471580,3175,3180,3180,3175,565
|
|
20231206,105500,1468676405,3180,3185,3185,3180,126
|
|
20231206,105400,1468275720,3180,3180,3180,3180,3013
|
|
20231206,105300,1458694380,3185,3185,3185,3185,0
|
|
20231206,105200,1458694380,3185,3185,3185,3185,0
|
|
20231206,105100,1458694380,3185,3185,3185,3185,0
|
|
20231206,105000,1458694380,3185,3185,3185,3185,163
|
|
20231206,104900,1458175225,3185,3185,3185,3185,173
|
|
20231206,104800,1457624220,3185,3185,3185,3185,0
|
|
20231206,104700,1457624220,3185,3185,3185,3185,0
|
|
20231206,104600,1457624220,3185,3185,3185,3185,1545
|
|
20231206,104500,1452703395,3180,3180,3180,3180,0
|
|
20231206,104400,1452703395,3180,3185,3185,3180,52
|
|
20231206,104300,1452538030,3185,3185,3185,3185,2
|
|
20231206,104200,1452531660,3180,3180,3180,3180,385
|
|
20231206,104100,1451307360,3185,3190,3190,3185,667
|
|
20231206,104000,1449182875,3190,3190,3190,3190,0
|
|
20231206,103900,1449182875,3190,3190,3190,3190,0
|
|
20231206,103800,1449182875,3190,3190,3190,3190,5
|
|
20231206,103700,1449166925,3190,3190,3190,3190,0
|
|
20231206,103600,1449166925,3190,3190,3190,3190,1
|
|
20231206,103500,1449163735,3185,3185,3185,3185,1
|
|
20231206,103400,1449160550,3185,3185,3185,3185,54
|
|
20231206,103300,1448988560,3190,3190,3190,3190,1
|
|
20231206,103200,1448985370,3190,3190,3190,3185,853
|
|
20231206,103100,1446268555,3185,3180,3190,3180,3167
|
|
20231206,103000,1436183735,3185,3185,3185,3185,1
|
|
20231206,102900,1436180550,3180,3185,3185,3180,154
|
|
20231206,102800,1435690825,3180,3185,3185,3180,513
|
|
20231206,102700,1434056935,3185,3185,3185,3185,501
|
|
20231206,102600,1432461250,3185,3190,3190,3185,284
|
|
20231206,102500,1431555670,3190,3185,3190,3185,95
|
|
20231206,102400,1431252860,3185,3185,3185,3185,38
|
|
20231206,102300,1431131830,3185,3185,3185,3185,18
|
|
20231206,102200,1431074500,3185,3195,3195,3185,397
|
|
20231206,102100,1429810045,3185,3190,3190,3185,350
|
|
20231206,102000,1428693550,3195,3190,3195,3190,201
|
|
20231206,101900,1428052105,3190,3195,3195,3190,192
|
|
20231206,101800,1427438695,3195,3190,3195,3190,100
|
|
20231206,101700,1427119600,3190,3180,3190,3180,2476
|
|
20231206,101600,1419233805,3180,3180,3180,3180,166
|
|
20231206,101500,1418705925,3175,3175,3175,3175,246
|
|
20231206,101400,1417924875,3185,3185,3185,3185,11
|
|
20231206,101300,1417889840,3185,3185,3185,3185,815
|
|
20231206,101200,1415294065,3180,3180,3180,3180,497
|
|
20231206,101100,1413713605,3180,3180,3180,3180,28
|
|
20231206,101000,1413624565,3175,3170,3175,3170,431
|
|
20231206,100900,1412256155,3170,3160,3170,3160,2577
|
|
20231206,100800,1404096515,3165,3165,3165,3165,49
|
|
20231206,100700,1403941430,3165,3165,3165,3165,9
|
|
20231206,100600,1403912945,3170,3170,3170,3170,0
|
|
20231206,100500,1403912945,3170,3170,3170,3170,1516
|
|
20231206,100400,1399107225,3175,3175,3175,3175,284
|
|
20231206,100300,1398205525,3175,3175,3175,3175,101
|
|
20231206,100200,1397884850,3175,3175,3175,3175,52
|
|
20231206,100100,1397719750,3175,3170,3175,3170,2475
|
|
20231206,100000,1389871500,3170,3170,3170,3170,0
|
|
20231206,095900,1389871500,3170,3160,3170,3160,8
|
|
20231206,095800,1389846200,3165,3155,3170,3155,42
|
|
20231206,095700,1389713275,3155,3170,3170,3150,7480
|
|
20231206,095600,1366108325,3175,3185,3185,3175,3217
|
|
20231206,095500,1355880775,3185,3185,3185,3180,1104
|
|
20231206,095400,1352368770,3175,3175,3185,3175,506
|
|
20231206,095300,1350762190,3170,3155,3175,3150,37009
|
|
20231206,095200,1234110915,3175,3170,3175,3150,32142
|
|
20231206,095100,1132784805,3165,3165,3170,3165,1577
|
|
20231206,095000,1127790540,3165,3175,3185,3165,5958
|
|
20231206,094900,1108879075,3175,3180,3185,3170,22592
|
|
20231206,094800,1037196520,3180,3190,3190,3180,6675
|
|
20231206,094700,1015943290,3190,3195,3200,3190,3499
|
|
20231206,094600,1004770145,3195,3195,3200,3195,2449
|
|
20231206,094500,996935180,3195,3195,3195,3190,1836
|
|
20231206,094400,991073710,3195,3190,3195,3185,997
|
|
20231206,094300,987892535,3190,3200,3200,3190,3871
|
|
20231206,094200,975526020,3200,3210,3215,3200,8998
|
|
20231206,094100,946691475,3205,3205,3210,3200,2810
|
|
20231206,094000,937685350,3210,3215,3225,3200,15206
|
|
20231206,093900,888870600,3220,3275,3285,3205,27268
|
|
20231206,093800,800110435,3275,3245,3340,3240,95611
|
|
20231206,093700,485255635,3240,3210,3315,3200,68607
|
|
20231206,093600,261888655,3200,3185,3220,3180,16357
|
|
20231206,093500,209514190,3185,3175,3200,3155,28366
|
|
20231206,093400,119202475,3170,3150,3175,3150,4045
|
|
20231206,093300,106401660,3150,3150,3150,3150,1
|
|
20231206,093200,106398510,3150,3150,3150,3145,203
|
|
20231206,093100,105759075,3150,3150,3150,3150,778
|
|
20231206,093000,103308375,3155,3150,3155,3145,156
|
|
20231206,092900,102817255,3150,3145,3155,3145,1930
|
|
20231206,092800,96736905,3145,3150,3150,3145,472
|
|
20231206,092700,95250845,3160,3160,3160,3160,0
|
|
20231206,092600,95250845,3160,3165,3165,3155,1019
|
|
20231206,092500,92030205,3165,3145,3165,3145,4728
|
|
20231206,092400,77118525,3145,3150,3150,3135,1627
|
|
20231206,092300,72003535,3150,3145,3155,3145,1443
|
|
20231206,092200,67462320,3140,3135,3140,3135,2694
|
|
20231206,092100,59005630,3120,3130,3130,3120,3778
|
|
20231206,092000,47210345,3140,3140,3140,3140,0
|
|
20231206,091900,47210345,3140,3140,3140,3135,1020
|
|
20231206,091800,44012635,3135,3140,3140,3135,111
|
|
20231206,091700,43664645,3135,3135,3135,3135,365
|
|
20231206,091600,42520370,3135,3130,3135,3125,104
|
|
20231206,091500,42195355,3135,3135,3135,3135,1
|
|
20231206,091400,42192220,3130,3125,3130,3120,911
|
|
20231206,091300,39343610,3135,3135,3135,3135,0
|
|
20231206,091200,39343610,3135,3125,3135,3125,195
|
|
20231206,091100,38734225,3135,3135,3135,3135,1
|
|
20231206,091000,38731090,3130,3130,3130,3130,1151
|
|
20231206,090900,35128460,3140,3135,3140,3135,323
|
|
20231206,090800,34114955,3135,3135,3135,3135,0
|
|
20231206,090700,34114955,3135,3135,3140,3135,112
|
|
20231206,090600,33763735,3135,3125,3135,3125,981
|
|
20231206,090500,30689180,3125,3125,3135,3125,1101
|
|
20231206,090400,27244820,3140,3140,3140,3140,0
|
|
20231206,090300,27244820,3140,3140,3140,3140,340
|
|
20231206,090200,26177220,3140,3130,3145,3130,839
|
|
20231206,090100,23543865,3145,3140,3145,3140,262
|
|
20231206,090000,22720375,3130,3100,3130,3100,7322
|