674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,201000,2885840100,8080,8080,8080,8080,0
|
|
20231201,200900,2885840100,8080,8080,8080,8080,0
|
|
20231201,200800,2885840100,8080,8080,8080,8080,0
|
|
20231201,200700,2885840100,8080,8080,8080,8080,0
|
|
20231201,200600,2885840100,8080,8080,8080,8080,0
|
|
20231201,200500,2885840100,8080,8080,8080,8080,0
|
|
20231201,200400,2885840100,8080,8080,8080,8080,0
|
|
20231201,200300,2885840100,8080,8080,8080,8080,0
|
|
20231201,200200,2885840100,8080,8080,8080,8080,0
|
|
20231201,200100,2885840100,8080,8080,8080,8080,0
|
|
20231201,200000,2885840100,8080,8080,8080,8080,0
|
|
20231201,195900,2885840100,8080,8080,8080,8080,0
|
|
20231201,195800,2885840100,8080,8080,8080,8080,0
|
|
20231201,195700,2885840100,8080,8080,8080,8080,0
|
|
20231201,195600,2885840100,8080,8080,8080,8080,0
|
|
20231201,195500,2885840100,8080,8080,8080,8080,0
|
|
20231201,195400,2885840100,8080,8080,8080,8080,0
|
|
20231201,195300,2885840100,8080,8080,8080,8080,0
|
|
20231201,195200,2885840100,8080,8080,8080,8080,0
|
|
20231201,195100,2885840100,8080,8080,8080,8080,0
|
|
20231201,195000,2885840100,8080,8080,8080,8080,0
|
|
20231201,194900,2885840100,8080,8080,8080,8080,0
|
|
20231201,194800,2885840100,8080,8080,8080,8080,0
|
|
20231201,194700,2885840100,8080,8080,8080,8080,0
|
|
20231201,194600,2885840100,8080,8080,8080,8080,0
|
|
20231201,194500,2885840100,8080,8080,8080,8080,0
|
|
20231201,194400,2885840100,8080,8080,8080,8080,0
|
|
20231201,194300,2885840100,8080,8080,8080,8080,0
|
|
20231201,194200,2885840100,8080,8080,8080,8080,0
|
|
20231201,194100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,194000,2885840100,8080,8080,8080,8080,0
|
|
20231201,193900,2885840100,8080,8080,8080,8080,0
|
|
20231201,193800,2885840100,8080,8080,8080,8080,0
|
|
20231201,193700,2885840100,8080,8080,8080,8080,0
|
|
20231201,193600,2885840100,8080,8080,8080,8080,0
|
|
20231201,193500,2885840100,8080,8080,8080,8080,0
|
|
20231201,193400,2885840100,8080,8080,8080,8080,0
|
|
20231201,193300,2885840100,8080,8080,8080,8080,0
|
|
20231201,193200,2885840100,8080,8080,8080,8080,0
|
|
20231201,193100,2885840100,8080,8080,8080,8080,0
|
|
20231201,193000,2885840100,8080,8080,8080,8080,0
|
|
20231201,192900,2885840100,8080,8080,8080,8080,0
|
|
20231201,192800,2885840100,8080,8080,8080,8080,0
|
|
20231201,192700,2885840100,8080,8080,8080,8080,0
|
|
20231201,192600,2885840100,8080,8080,8080,8080,0
|
|
20231201,192500,2885840100,8080,8080,8080,8080,0
|
|
20231201,192400,2885840100,8080,8080,8080,8080,0
|
|
20231201,192300,2885840100,8080,8080,8080,8080,0
|
|
20231201,192200,2885840100,8080,8080,8080,8080,0
|
|
20231201,192100,2885840100,8080,8080,8080,8080,0
|
|
20231201,192000,2885840100,8080,8080,8080,8080,0
|
|
20231201,191900,2885840100,8080,8080,8080,8080,0
|
|
20231201,191800,2885840100,8080,8080,8080,8080,0
|
|
20231201,191700,2885840100,8080,8080,8080,8080,0
|
|
20231201,191600,2885840100,8080,8080,8080,8080,0
|
|
20231201,191500,2885840100,8080,8080,8080,8080,0
|
|
20231201,191400,2885840100,8080,8080,8080,8080,0
|
|
20231201,191300,2885840100,8080,8080,8080,8080,0
|
|
20231201,191200,2885840100,8080,8080,8080,8080,0
|
|
20231201,191100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,191000,2885840100,8080,8080,8080,8080,0
|
|
20231201,190900,2885840100,8080,8080,8080,8080,0
|
|
20231201,190800,2885840100,8080,8080,8080,8080,0
|
|
20231201,190700,2885840100,8080,8080,8080,8080,0
|
|
20231201,190600,2885840100,8080,8080,8080,8080,0
|
|
20231201,190500,2885840100,8080,8080,8080,8080,0
|
|
20231201,190400,2885840100,8080,8080,8080,8080,0
|
|
20231201,190300,2885840100,8080,8080,8080,8080,0
|
|
20231201,190200,2885840100,8080,8080,8080,8080,0
|
|
20231201,190100,2885840100,8080,8080,8080,8080,0
|
|
20231201,190000,2885840100,8080,8080,8080,8080,0
|
|
20231201,185900,2885840100,8080,8080,8080,8080,0
|
|
20231201,185800,2885840100,8080,8080,8080,8080,0
|
|
20231201,185700,2885840100,8080,8080,8080,8080,0
|
|
20231201,185600,2885840100,8080,8080,8080,8080,0
|
|
20231201,185500,2885840100,8080,8080,8080,8080,0
|
|
20231201,185400,2885840100,8080,8080,8080,8080,0
|
|
20231201,185300,2885840100,8080,8080,8080,8080,0
|
|
20231201,185200,2885840100,8080,8080,8080,8080,0
|
|
20231201,185100,2885840100,8080,8080,8080,8080,0
|
|
20231201,185000,2885840100,8080,8080,8080,8080,0
|
|
20231201,184900,2885840100,8080,8080,8080,8080,0
|
|
20231201,184800,2885840100,8080,8080,8080,8080,0
|
|
20231201,184700,2885840100,8080,8080,8080,8080,0
|
|
20231201,184600,2885840100,8080,8080,8080,8080,0
|
|
20231201,184500,2885840100,8080,8080,8080,8080,0
|
|
20231201,184400,2885840100,8080,8080,8080,8080,0
|
|
20231201,184300,2885840100,8080,8080,8080,8080,0
|
|
20231201,184200,2885840100,8080,8080,8080,8080,0
|
|
20231201,184100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,184000,2885840100,8080,8080,8080,8080,0
|
|
20231201,183900,2885840100,8080,8080,8080,8080,0
|
|
20231201,183800,2885840100,8080,8080,8080,8080,0
|
|
20231201,183700,2885840100,8080,8080,8080,8080,0
|
|
20231201,183600,2885840100,8080,8080,8080,8080,0
|
|
20231201,183500,2885840100,8080,8080,8080,8080,0
|
|
20231201,183400,2885840100,8080,8080,8080,8080,0
|
|
20231201,183300,2885840100,8080,8080,8080,8080,0
|
|
20231201,183200,2885840100,8080,8080,8080,8080,0
|
|
20231201,183100,2885840100,8080,8080,8080,8080,0
|
|
20231201,183000,2885840100,8080,8080,8080,8080,0
|
|
20231201,182900,2885840100,8080,8080,8080,8080,0
|
|
20231201,182800,2885840100,8080,8080,8080,8080,0
|
|
20231201,182700,2885840100,8080,8080,8080,8080,0
|
|
20231201,182600,2885840100,8080,8080,8080,8080,0
|
|
20231201,182500,2885840100,8080,8080,8080,8080,0
|
|
20231201,182400,2885840100,8080,8080,8080,8080,0
|
|
20231201,182300,2885840100,8080,8080,8080,8080,0
|
|
20231201,182200,2885840100,8080,8080,8080,8080,0
|
|
20231201,182100,2885840100,8080,8080,8080,8080,0
|
|
20231201,182000,2885840100,8080,8080,8080,8080,0
|
|
20231201,181900,2885840100,8080,8080,8080,8080,0
|
|
20231201,181800,2885840100,8080,8080,8080,8080,0
|
|
20231201,181700,2885840100,8080,8080,8080,8080,0
|
|
20231201,181600,2885840100,8080,8080,8080,8080,0
|
|
20231201,181500,2885840100,8080,8080,8080,8080,0
|
|
20231201,181400,2885840100,8080,8080,8080,8080,0
|
|
20231201,181300,2885840100,8080,8080,8080,8080,0
|
|
20231201,181200,2885840100,8080,8080,8080,8080,0
|
|
20231201,181100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,181000,2885840100,8080,8080,8080,8080,0
|
|
20231201,180900,2885840100,8080,8080,8080,8080,0
|
|
20231201,180800,2885840100,8080,8080,8080,8080,0
|
|
20231201,180700,2885840100,8080,8080,8080,8080,0
|
|
20231201,180600,2885840100,8080,8080,8080,8080,0
|
|
20231201,180500,2885840100,8080,8080,8080,8080,0
|
|
20231201,180400,2885840100,8080,8080,8080,8080,0
|
|
20231201,180300,2885840100,8080,8080,8080,8080,0
|
|
20231201,180200,2885840100,8080,8080,8080,8080,0
|
|
20231201,180100,2885840100,8080,8080,8080,8080,0
|
|
20231201,180000,2885840100,8080,8080,8080,8080,0
|
|
20231201,175900,2885840100,8080,8080,8080,8080,0
|
|
20231201,175800,2885840100,8080,8080,8080,8080,0
|
|
20231201,175700,2885840100,8080,8080,8080,8080,0
|
|
20231201,175600,2885840100,8080,8080,8080,8080,0
|
|
20231201,175500,2885840100,8080,8080,8080,8080,0
|
|
20231201,175400,2885840100,8080,8080,8080,8080,0
|
|
20231201,175300,2885840100,8080,8080,8080,8080,0
|
|
20231201,175200,2885840100,8080,8080,8080,8080,0
|
|
20231201,175100,2885840100,8080,8080,8080,8080,0
|
|
20231201,175000,2885840100,8080,8080,8080,8080,0
|
|
20231201,174900,2885840100,8080,8080,8080,8080,0
|
|
20231201,174800,2885840100,8080,8080,8080,8080,0
|
|
20231201,174700,2885840100,8080,8080,8080,8080,0
|
|
20231201,174600,2885840100,8080,8080,8080,8080,0
|
|
20231201,174500,2885840100,8080,8080,8080,8080,0
|
|
20231201,174400,2885840100,8080,8080,8080,8080,0
|
|
20231201,174300,2885840100,8080,8080,8080,8080,0
|
|
20231201,174200,2885840100,8080,8080,8080,8080,0
|
|
20231201,174100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,174000,2885840100,8080,8080,8080,8080,0
|
|
20231201,173900,2885840100,8080,8080,8080,8080,0
|
|
20231201,173800,2885840100,8080,8080,8080,8080,0
|
|
20231201,173700,2885840100,8080,8080,8080,8080,0
|
|
20231201,173600,2885840100,8080,8080,8080,8080,0
|
|
20231201,173500,2885840100,8080,8080,8080,8080,0
|
|
20231201,173400,2885840100,8080,8080,8080,8080,0
|
|
20231201,173300,2885840100,8080,8080,8080,8080,0
|
|
20231201,173200,2885840100,8080,8080,8080,8080,0
|
|
20231201,173100,2885840100,8080,8080,8080,8080,0
|
|
20231201,173000,2885840100,8080,8080,8080,8080,0
|
|
20231201,172900,2885840100,8080,8080,8080,8080,0
|
|
20231201,172800,2885840100,8080,8080,8080,8080,0
|
|
20231201,172700,2885840100,8080,8080,8080,8080,0
|
|
20231201,172600,2885840100,8080,8080,8080,8080,0
|
|
20231201,172500,2885840100,8080,8080,8080,8080,0
|
|
20231201,172400,2885840100,8080,8080,8080,8080,0
|
|
20231201,172300,2885840100,8080,8080,8080,8080,0
|
|
20231201,172200,2885840100,8080,8080,8080,8080,0
|
|
20231201,172100,2885840100,8080,8080,8080,8080,0
|
|
20231201,172000,2885840100,8080,8080,8080,8080,0
|
|
20231201,171900,2885840100,8080,8080,8080,8080,0
|
|
20231201,171800,2885840100,8080,8080,8080,8080,0
|
|
20231201,171700,2885840100,8080,8080,8080,8080,0
|
|
20231201,171600,2885840100,8080,8080,8080,8080,0
|
|
20231201,171500,2885840100,8080,8080,8080,8080,0
|
|
20231201,171400,2885840100,8080,8080,8080,8080,0
|
|
20231201,171300,2885840100,8080,8080,8080,8080,0
|
|
20231201,171200,2885840100,8080,8080,8080,8080,0
|
|
20231201,171100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,171000,2885840100,8080,8080,8080,8080,0
|
|
20231201,170900,2885840100,8080,8080,8080,8080,0
|
|
20231201,170800,2885840100,8080,8080,8080,8080,0
|
|
20231201,170700,2885840100,8080,8080,8080,8080,0
|
|
20231201,170600,2885840100,8080,8080,8080,8080,0
|
|
20231201,170500,2885840100,8080,8080,8080,8080,0
|
|
20231201,170400,2885840100,8080,8080,8080,8080,0
|
|
20231201,170300,2885840100,8080,8080,8080,8080,0
|
|
20231201,170200,2885840100,8080,8080,8080,8080,0
|
|
20231201,170100,2885840100,8080,8080,8080,8080,0
|
|
20231201,170000,2885840100,8080,8080,8080,8080,0
|
|
20231201,165900,2885840100,8080,8080,8080,8080,0
|
|
20231201,165800,2885840100,8080,8080,8080,8080,0
|
|
20231201,165700,2885840100,8080,8080,8080,8080,0
|
|
20231201,165600,2885840100,8080,8080,8080,8080,0
|
|
20231201,165500,2885840100,8080,8080,8080,8080,0
|
|
20231201,165400,2885840100,8080,8080,8080,8080,0
|
|
20231201,165300,2885840100,8080,8080,8080,8080,0
|
|
20231201,165200,2885840100,8080,8080,8080,8080,0
|
|
20231201,165100,2885840100,8080,8080,8080,8080,0
|
|
20231201,165000,2885840100,8080,8080,8080,8080,0
|
|
20231201,164900,2885840100,8080,8080,8080,8080,0
|
|
20231201,164800,2885840100,8080,8080,8080,8080,0
|
|
20231201,164700,2885840100,8080,8080,8080,8080,0
|
|
20231201,164600,2885840100,8080,8080,8080,8080,0
|
|
20231201,164500,2885840100,8080,8080,8080,8080,0
|
|
20231201,164400,2885840100,8080,8080,8080,8080,0
|
|
20231201,164300,2885840100,8080,8080,8080,8080,0
|
|
20231201,164200,2885840100,8080,8080,8080,8080,0
|
|
20231201,164100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,164000,2885840100,8080,8080,8080,8080,0
|
|
20231201,163900,2885840100,8080,8080,8080,8080,0
|
|
20231201,163800,2885840100,8080,8080,8080,8080,0
|
|
20231201,163700,2885840100,8080,8080,8080,8080,0
|
|
20231201,163600,2885840100,8080,8080,8080,8080,0
|
|
20231201,163500,2885840100,8080,8080,8080,8080,0
|
|
20231201,163400,2885840100,8080,8080,8080,8080,0
|
|
20231201,163300,2885840100,8080,8080,8080,8080,0
|
|
20231201,163200,2885840100,8080,8080,8080,8080,0
|
|
20231201,163100,2885840100,8080,8080,8080,8080,0
|
|
20231201,163000,2885840100,8080,8080,8080,8080,0
|
|
20231201,162900,2885840100,8080,8080,8080,8080,0
|
|
20231201,162800,2885840100,8080,8080,8080,8080,0
|
|
20231201,162700,2885840100,8080,8080,8080,8080,0
|
|
20231201,162600,2885840100,8080,8080,8080,8080,0
|
|
20231201,162500,2885840100,8080,8080,8080,8080,0
|
|
20231201,162400,2885840100,8080,8080,8080,8080,0
|
|
20231201,162300,2885840100,8080,8080,8080,8080,0
|
|
20231201,162200,2885840100,8080,8080,8080,8080,0
|
|
20231201,162100,2885840100,8080,8080,8080,8080,0
|
|
20231201,162000,2885840100,8080,8080,8080,8080,0
|
|
20231201,161900,2885840100,8080,8080,8080,8080,0
|
|
20231201,161800,2885840100,8080,8080,8080,8080,0
|
|
20231201,161700,2885840100,8080,8080,8080,8080,0
|
|
20231201,161600,2885840100,8080,8080,8080,8080,0
|
|
20231201,161500,2885840100,8080,8080,8080,8080,0
|
|
20231201,161400,2885840100,8080,8080,8080,8080,0
|
|
20231201,161300,2885840100,8080,8080,8080,8080,0
|
|
20231201,161200,2885840100,8080,8080,8080,8080,0
|
|
20231201,161100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,161000,2885840100,8080,8080,8080,8080,0
|
|
20231201,160900,2885840100,8080,8080,8080,8080,0
|
|
20231201,160800,2885840100,8080,8080,8080,8080,0
|
|
20231201,160700,2885840100,8080,8080,8080,8080,0
|
|
20231201,160600,2885840100,8080,8080,8080,8080,0
|
|
20231201,160500,2885840100,8080,8080,8080,8080,0
|
|
20231201,160400,2885840100,8080,8080,8080,8080,0
|
|
20231201,160300,2885840100,8080,8080,8080,8080,0
|
|
20231201,160200,2885840100,8080,8080,8080,8080,0
|
|
20231201,160100,2885840100,8080,8080,8080,8080,0
|
|
20231201,160000,2885840100,8080,8080,8080,8080,0
|
|
20231201,155900,2885840100,8080,8080,8080,8080,0
|
|
20231201,155800,2885840100,8080,8080,8080,8080,0
|
|
20231201,155700,2885840100,8080,8080,8080,8080,0
|
|
20231201,155600,2885840100,8080,8080,8080,8080,0
|
|
20231201,155500,2885840100,8080,8080,8080,8080,0
|
|
20231201,155400,2885840100,8080,8080,8080,8080,0
|
|
20231201,155300,2885840100,8080,8080,8080,8080,0
|
|
20231201,155200,2885840100,8080,8080,8080,8080,0
|
|
20231201,155100,2885840100,8080,8080,8080,8080,0
|
|
20231201,155000,2885840100,8080,8080,8080,8080,0
|
|
20231201,154900,2885840100,8080,8080,8080,8080,0
|
|
20231201,154800,2885840100,8080,8080,8080,8080,0
|
|
20231201,154700,2885840100,8080,8080,8080,8080,0
|
|
20231201,154600,2885840100,8080,8080,8080,8080,0
|
|
20231201,154500,2885840100,8080,8080,8080,8080,0
|
|
20231201,154400,2885840100,8080,8080,8080,8080,0
|
|
20231201,154300,2885840100,8080,8080,8080,8080,0
|
|
20231201,154200,2885840100,8080,8080,8080,8080,0
|
|
20231201,154100,2885840100,8080,8080,8080,8080,7086
|
|
20231201,154000,2885840100,8080,8080,8080,8080,0
|
|
20231201,153900,2885840100,8080,8080,8080,8080,0
|
|
20231201,153800,2885840100,8080,8080,8080,8080,0
|
|
20231201,153700,2885840100,8080,8080,8080,8080,0
|
|
20231201,153600,2885840100,8080,8080,8080,8080,0
|
|
20231201,153500,2885840100,8080,8080,8080,8080,0
|
|
20231201,153400,2885840100,8080,8080,8080,8080,0
|
|
20231201,153300,2885840100,8080,8080,8080,8080,0
|
|
20231201,153200,2885840100,8080,8080,8080,8080,0
|
|
20231201,153100,2885840100,8080,8080,8080,8080,0
|
|
20231201,153000,2885840100,8080,8080,8080,8080,7086
|
|
20231201,152900,2828585220,8080,8080,8080,8080,0
|
|
20231201,152800,2828585220,8080,8080,8080,8080,0
|
|
20231201,152700,2828585220,8080,8080,8080,8080,0
|
|
20231201,152600,2828585220,8080,8080,8080,8080,0
|
|
20231201,152500,2828585220,8080,8080,8080,8080,0
|
|
20231201,152400,2828585220,8080,8080,8080,8080,0
|
|
20231201,152300,2828585220,8080,8080,8080,8080,0
|
|
20231201,152200,2828585220,8080,8080,8080,8080,0
|
|
20231201,152100,2828585220,8080,8080,8080,8080,0
|
|
20231201,152000,2828585220,8080,8080,8080,8080,0
|
|
20231201,151900,2828585220,8080,8100,8100,8070,716
|
|
20231201,151800,2822803300,8100,8070,8100,8070,2213
|
|
20231201,151700,2804890210,8070,8090,8090,8070,3111
|
|
20231201,151600,2779765980,8090,8090,8090,8090,60
|
|
20231201,151500,2779280580,8090,8100,8100,8090,344
|
|
20231201,151400,2776497060,8090,8090,8090,8090,448
|
|
20231201,151300,2772872740,8090,8080,8090,8080,975
|
|
20231201,151200,2764991660,8090,8090,8090,8080,1613
|
|
20231201,151100,2751954970,8080,8080,8080,8080,782
|
|
20231201,151000,2745636410,8090,8090,8090,8080,80
|
|
20231201,150900,2744989420,8080,8090,8090,8080,708
|
|
20231201,150800,2739266150,8090,8090,8090,8090,415
|
|
20231201,150700,2735908800,8080,8090,8090,8080,558
|
|
20231201,150600,2731397140,8090,8100,8100,8090,2500
|
|
20231201,150500,2711151950,8110,8100,8120,8100,2835
|
|
20231201,150400,2688184340,8100,8090,8100,8090,114
|
|
20231201,150300,2687261690,8100,8080,8100,8070,3014
|
|
20231201,150200,2662904140,8080,8080,8080,8070,1255
|
|
20231201,150100,2652764130,8080,8080,8080,8080,2000
|
|
20231201,150000,2636604130,8070,8080,8080,8070,151
|
|
20231201,145900,2635385210,8080,8070,8080,8070,621
|
|
20231201,145800,2630373730,8070,8080,8080,8070,218
|
|
20231201,145700,2628613000,8070,8070,8070,8070,1610
|
|
20231201,145600,2615620300,8070,8070,8070,8070,644
|
|
20231201,145500,2610423220,8070,8070,8070,8070,211
|
|
20231201,145400,2608720450,8070,8070,8070,8060,411
|
|
20231201,145300,2605403930,8070,8060,8070,8060,411
|
|
20231201,145200,2602089660,8070,8070,8070,8060,429
|
|
20231201,145100,2598629730,8070,8060,8070,8060,1227
|
|
20231201,145000,2588734290,8060,8060,8060,8060,1049
|
|
20231201,144900,2580279350,8060,8060,8070,8060,1356
|
|
20231201,144800,2569349980,8060,8050,8060,8050,544
|
|
20231201,144700,2564965350,8060,8060,8060,8060,101
|
|
20231201,144600,2564151290,8060,8050,8060,8050,167
|
|
20231201,144500,2562805390,8050,8060,8060,8050,1151
|
|
20231201,144400,2553538530,8060,8050,8060,8050,116
|
|
20231201,144300,2552603740,8060,8060,8070,8060,523
|
|
20231201,144200,2548387360,8060,8070,8070,8060,92
|
|
20231201,144100,2547645570,8070,8070,8070,8070,70
|
|
20231201,144000,2547080670,8070,8060,8070,8060,446
|
|
20231201,143900,2543485860,8050,8060,8060,8050,75
|
|
20231201,143800,2542881460,8060,8060,8060,8050,47
|
|
20231201,143700,2542502800,8050,8060,8060,8050,583
|
|
20231201,143600,2537809610,8050,8060,8060,8050,137
|
|
20231201,143500,2536706390,8060,8060,8060,8060,51
|
|
20231201,143400,2536295330,8060,8050,8060,8050,154
|
|
20231201,143300,2535054590,8050,8040,8050,8040,1851
|
|
20231201,143200,2520156490,8040,8040,8040,8030,394
|
|
20231201,143100,2516988950,8030,8040,8040,8030,1066
|
|
20231201,143000,2508418480,8040,8040,8040,8040,549
|
|
20231201,142900,2504004520,8040,8040,8040,8030,60
|
|
20231201,142800,2503522250,8040,8040,8040,8030,222
|
|
20231201,142700,2501737380,8040,8040,8040,8040,275
|
|
20231201,142600,2499526380,8040,8040,8040,8040,494
|
|
20231201,142500,2495554620,8040,8030,8050,8030,204
|
|
20231201,142400,2493915710,8040,8040,8040,8040,1655
|
|
20231201,142300,2480609510,8040,8040,8040,8040,1158
|
|
20231201,142200,2471299190,8040,8040,8040,8040,443
|
|
20231201,142100,2467737470,8040,8030,8040,8030,350
|
|
20231201,142000,2464923800,8040,8040,8040,8040,267
|
|
20231201,141900,2462777120,8040,8040,8040,8040,27
|
|
20231201,141800,2462560040,8050,8040,8050,8040,924
|
|
20231201,141700,2455130480,8040,8040,8040,8030,164
|
|
20231201,141600,2453812110,8040,8040,8040,8040,444
|
|
20231201,141500,2450242350,8040,8030,8040,8030,1094
|
|
20231201,141400,2441455710,8040,8040,8040,8030,21
|
|
20231201,141300,2441286880,8040,8040,8040,8040,0
|
|
20231201,141200,2441286880,8040,8030,8040,8030,2541
|
|
20231201,141100,2420882480,8030,8040,8040,8030,631
|
|
20231201,141000,2415811490,8030,8040,8040,8030,41
|
|
20231201,140900,2415481870,8030,8040,8040,8030,360
|
|
20231201,140800,2412587800,8050,8040,8050,8040,1765
|
|
20231201,140700,2398397140,8040,8040,8050,8040,1678
|
|
20231201,140600,2384904780,8050,8040,8050,8040,397
|
|
20231201,140500,2381712300,8040,8050,8050,8040,427
|
|
20231201,140400,2378277090,8030,8050,8050,8030,956
|
|
20231201,140300,2370592580,8040,8040,8040,8030,4111
|
|
20231201,140200,2337559270,8040,8060,8060,8040,11456
|
|
20231201,140100,2245369890,8050,8060,8060,8050,622
|
|
20231201,140000,2240358570,8060,8060,8060,8050,714
|
|
20231201,135900,2234604970,8050,8050,8060,8050,431
|
|
20231201,135800,2231135220,8060,8060,8060,8060,500
|
|
20231201,135700,2227105220,8060,8060,8060,8060,632
|
|
20231201,135600,2222011300,8050,8060,8060,8050,998
|
|
20231201,135500,2213968780,8060,8060,8070,8060,1065
|
|
20231201,135400,2205384870,8070,8070,8070,8070,112
|
|
20231201,135300,2204481030,8060,8070,8070,8060,88
|
|
20231201,135200,2203771600,8060,8080,8080,8060,16361
|
|
20231201,135100,2071837780,8080,8080,8080,8080,119
|
|
20231201,135000,2070876260,8080,8080,8080,8070,232
|
|
20231201,134900,2069003090,8080,8080,8080,8080,868
|
|
20231201,134800,2061989650,8080,8080,8080,8080,2123
|
|
20231201,134700,2044835810,8080,8080,8080,8080,1852
|
|
20231201,134600,2029871650,8080,8090,8090,8080,40
|
|
20231201,134500,2029548330,8090,8090,8090,8090,5
|
|
20231201,134400,2029507880,8090,8090,8090,8080,52
|
|
20231201,134300,2029087380,8090,8090,8090,8090,110
|
|
20231201,134200,2028197480,8080,8090,8090,8080,289
|
|
20231201,134100,2025861610,8090,8090,8090,8090,108
|
|
20231201,134000,2024987890,8090,8080,8100,8080,176
|
|
20231201,133900,2023564020,8080,8080,8080,8080,0
|
|
20231201,133800,2023564020,8080,8090,8090,8080,21
|
|
20231201,133700,2023394310,8090,8090,8100,8090,287
|
|
20231201,133600,2021071130,8090,8080,8090,8080,444
|
|
20231201,133500,2017479350,8090,8080,8090,8080,146
|
|
20231201,133400,2016299570,8100,8100,8100,8100,348
|
|
20231201,133300,2013480770,8080,8100,8100,8080,1048
|
|
20231201,133200,2005006930,8080,8080,8080,8080,3930
|
|
20231201,133100,1973252530,8080,8080,8080,8080,10
|
|
20231201,133000,1973171730,8080,8090,8090,8080,348
|
|
20231201,132900,1970356530,8090,8090,8090,8090,170
|
|
20231201,132800,1968981230,8080,8100,8100,8080,823
|
|
20231201,132700,1962322670,8110,8110,8110,8110,2
|
|
20231201,132600,1962306450,8090,8090,8100,8090,1618
|
|
20231201,132500,1949215580,8100,8100,8100,8100,375
|
|
20231201,132400,1946178080,8100,8100,8110,8100,359
|
|
20231201,132300,1943269110,8110,8110,8110,8110,0
|
|
20231201,132200,1943269110,8110,8100,8110,8100,1074
|
|
20231201,132100,1934569680,8100,8090,8100,8090,1447
|
|
20231201,132000,1922859180,8100,8100,8100,8100,1625
|
|
20231201,131900,1909696680,8110,8110,8110,8110,355
|
|
20231201,131800,1906817630,8100,8100,8100,8100,0
|
|
20231201,131700,1906817630,8100,8120,8120,8100,225
|
|
20231201,131600,1904993130,8100,8100,8100,8100,2
|
|
20231201,131500,1904976930,8100,8100,8100,8100,0
|
|
20231201,131400,1904976930,8100,8100,8100,8100,60
|
|
20231201,131300,1904490930,8100,8110,8110,8100,1390
|
|
20231201,131200,1893218040,8110,8110,8110,8110,83
|
|
20231201,131100,1892544910,8110,8110,8110,8110,136
|
|
20231201,131000,1891441950,8120,8120,8120,8120,0
|
|
20231201,130900,1891441950,8120,8120,8120,8120,200
|
|
20231201,130800,1889817950,8120,8110,8120,8110,280
|
|
20231201,130700,1887545930,8110,8110,8110,8110,662
|
|
20231201,130600,1882177110,8110,8110,8110,8110,556
|
|
20231201,130500,1877667950,8110,8110,8110,8110,1000
|
|
20231201,130400,1869557950,8120,8120,8120,8120,42
|
|
20231201,130300,1869216910,8120,8120,8120,8120,0
|
|
20231201,130200,1869216910,8120,8120,8120,8120,100
|
|
20231201,130100,1868404910,8120,8120,8120,8120,51
|
|
20231201,130000,1867990790,8110,8110,8110,8110,0
|
|
20231201,125900,1867990790,8110,8110,8110,8110,0
|
|
20231201,125800,1867990790,8110,8110,8110,8110,48
|
|
20231201,125700,1867601510,8110,8120,8120,8110,210
|
|
20231201,125600,1865898320,8120,8110,8120,8110,604
|
|
20231201,125500,1860999630,8110,8100,8110,8100,1203
|
|
20231201,125400,1851254440,8100,8090,8100,8090,2
|
|
20231201,125300,1851238250,8100,8100,8100,8100,0
|
|
20231201,125200,1851238250,8100,8100,8100,8100,2
|
|
20231201,125100,1851222050,8100,8100,8100,8080,71
|
|
20231201,125000,1850647310,8080,8080,8080,8080,126
|
|
20231201,124900,1849629230,8080,8080,8080,8080,356
|
|
20231201,124800,1846752750,8080,8090,8090,8080,293
|
|
20231201,124700,1844384310,8090,8090,8090,8090,32
|
|
20231201,124600,1844125430,8090,8090,8090,8090,0
|
|
20231201,124500,1844125430,8090,8100,8100,8090,1000
|
|
20231201,124400,1836035320,8100,8090,8100,8090,101
|
|
20231201,124300,1835218220,8100,8100,8100,8100,79
|
|
20231201,124200,1834578320,8100,8090,8100,8090,261
|
|
20231201,124100,1832466820,8090,8090,8090,8090,0
|
|
20231201,124000,1832466820,8090,8090,8090,8090,51
|
|
20231201,123900,1832054230,8090,8100,8100,8090,32
|
|
20231201,123800,1831795250,8100,8090,8100,8090,1875
|
|
20231201,123700,1816626400,8090,8110,8110,8090,246
|
|
20231201,123600,1814633950,8100,8100,8100,8100,203
|
|
20231201,123500,1812989650,8100,8100,8100,8100,276
|
|
20231201,123400,1810754050,8100,8100,8100,8100,0
|
|
20231201,123300,1810754050,8100,8100,8100,8100,81
|
|
20231201,123200,1810097950,8100,8100,8100,8100,0
|
|
20231201,123100,1810097950,8100,8100,8100,8100,6
|
|
20231201,123000,1810049350,8110,8110,8110,8110,0
|
|
20231201,122900,1810049350,8110,8110,8110,8110,176
|
|
20231201,122800,1808621990,8110,8110,8110,8110,405
|
|
20231201,122700,1805337440,8110,8110,8110,8110,44
|
|
20231201,122600,1804980600,8110,8110,8110,8110,3
|
|
20231201,122500,1804956270,8110,8110,8110,8110,151
|
|
20231201,122400,1803731660,8100,8100,8100,8100,20
|
|
20231201,122300,1803569660,8110,8110,8110,8110,5
|
|
20231201,122200,1803529110,8100,8090,8100,8090,28
|
|
20231201,122100,1803302560,8110,8100,8110,8090,1518
|
|
20231201,122000,1791020550,8100,8100,8110,8100,164
|
|
20231201,121900,1789692130,8100,8100,8100,8100,50
|
|
20231201,121800,1789287130,8100,8090,8100,8090,530
|
|
20231201,121700,1784994430,8090,8090,8090,8090,0
|
|
20231201,121600,1784994430,8090,8090,8090,8090,360
|
|
20231201,121500,1782082030,8090,8090,8090,8090,0
|
|
20231201,121400,1782082030,8090,8090,8090,8090,120
|
|
20231201,121300,1781111230,8080,8090,8090,8080,152
|
|
20231201,121200,1779881970,8080,8090,8090,8080,1190
|
|
20231201,121100,1770258760,8090,8100,8100,8090,1802
|
|
20231201,121000,1755679960,8100,8100,8100,8100,2961
|
|
20231201,120900,1731695860,8100,8100,8100,8100,100
|
|
20231201,120800,1730885860,8100,8110,8110,8100,92
|
|
20231201,120700,1730140510,8100,8100,8100,8100,110
|
|
20231201,120600,1729249510,8100,8100,8100,8100,0
|
|
20231201,120500,1729249510,8100,8100,8100,8100,21
|
|
20231201,120400,1729079410,8100,8100,8100,8100,404
|
|
20231201,120300,1725807010,8110,8110,8110,8110,169
|
|
20231201,120200,1724436420,8110,8110,8110,8110,3
|
|
20231201,120100,1724412090,8100,8100,8110,8100,370
|
|
20231201,120000,1721415080,8110,8110,8110,8110,118
|
|
20231201,115900,1720458100,8120,8120,8120,8120,0
|
|
20231201,115800,1720458100,8120,8120,8120,8120,135
|
|
20231201,115700,1719361900,8120,8120,8120,8120,10
|
|
20231201,115600,1719280700,8120,8120,8120,8120,0
|
|
20231201,115500,1719280700,8120,8110,8120,8110,21
|
|
20231201,115400,1719110380,8110,8110,8110,8110,16
|
|
20231201,115300,1718980620,8110,8110,8110,8100,8
|
|
20231201,115200,1718915750,8110,8110,8110,8110,5
|
|
20231201,115100,1718875200,8120,8120,8120,8120,59
|
|
20231201,115000,1718396120,8100,8110,8110,8100,203
|
|
20231201,114900,1716750820,8100,8100,8100,8100,46
|
|
20231201,114800,1716378220,8090,8110,8110,8090,540
|
|
20231201,114700,1712003620,8100,8100,8100,8100,0
|
|
20231201,114600,1712003620,8100,8090,8100,8090,798
|
|
20231201,114500,1705547500,8090,8100,8100,8090,1111
|
|
20231201,114400,1696557430,8100,8100,8100,8100,491
|
|
20231201,114300,1692580330,8100,8100,8100,8100,347
|
|
20231201,114200,1689769630,8110,8100,8110,8100,314
|
|
20231201,114100,1687226220,8110,8110,8110,8110,286
|
|
20231201,114000,1684906760,8110,8110,8110,8110,932
|
|
20231201,113900,1677348240,8110,8120,8120,8110,116
|
|
20231201,113800,1676407320,8110,8110,8110,8110,30
|
|
20231201,113700,1676164020,8110,8110,8110,8110,69
|
|
20231201,113600,1675604430,8110,8100,8110,8100,123
|
|
20231201,113500,1674607100,8100,8100,8100,8100,10
|
|
20231201,113400,1674526100,8110,8110,8110,8110,0
|
|
20231201,113300,1674526100,8110,8100,8110,8100,3
|
|
20231201,113200,1674501790,8100,8100,8100,8100,562
|
|
20231201,113100,1669949590,8100,8100,8100,8100,16
|
|
20231201,113000,1669819990,8100,8100,8100,8100,1773
|
|
20231201,112900,1655458690,8100,8100,8100,8100,50
|
|
20231201,112800,1655053690,8090,8090,8090,8090,20
|
|
20231201,112700,1654891890,8100,8100,8100,8100,5
|
|
20231201,112600,1654851390,8100,8100,8100,8100,71
|
|
20231201,112500,1654276290,8100,8100,8100,8100,50
|
|
20231201,112400,1653871290,8100,8100,8100,8100,247
|
|
20231201,112300,1651870590,8090,8100,8100,8090,1752
|
|
20231201,112200,1637681200,8100,8100,8120,8100,93
|
|
20231201,112100,1636927180,8100,8120,8120,8100,12
|
|
20231201,112000,1636829960,8100,8110,8110,8100,669
|
|
20231201,111900,1631404490,8110,8110,8110,8110,100
|
|
20231201,111800,1630593490,8110,8110,8110,8110,54
|
|
20231201,111700,1630155550,8110,8110,8110,8110,0
|
|
20231201,111600,1630155550,8110,8110,8110,8110,267
|
|
20231201,111500,1627990180,8110,8110,8120,8100,453
|
|
20231201,111400,1624314930,8110,8100,8110,8100,151
|
|
20231201,111300,1623091800,8090,8110,8110,8090,4113
|
|
20231201,111200,1589771320,8110,8110,8110,8110,0
|
|
20231201,111100,1589771320,8110,8110,8110,8110,107
|
|
20231201,111000,1588903550,8130,8130,8130,8130,13
|
|
20231201,110900,1588797860,8130,8120,8130,8120,3439
|
|
20231201,110800,1560839790,8130,8130,8130,8130,31
|
|
20231201,110700,1560587760,8110,8110,8110,8110,232
|
|
20231201,110600,1558706240,8120,8110,8120,8110,661
|
|
20231201,110500,1553345520,8100,8130,8130,8100,5152
|
|
20231201,110400,1511609160,8110,8130,8130,8110,151
|
|
20231201,110300,1510382550,8110,8110,8110,8110,1020
|
|
20231201,110200,1502110350,8110,8130,8130,8110,813
|
|
20231201,110100,1495516660,8130,8100,8130,8100,123
|
|
20231201,110000,1494520330,8100,8120,8120,8100,24
|
|
20231201,105900,1494325910,8100,8110,8110,8100,150
|
|
20231201,105800,1493109430,8110,8110,8110,8110,12
|
|
20231201,105700,1493012110,8100,8100,8100,8100,505
|
|
20231201,105600,1488921610,8110,8130,8130,8110,345
|
|
20231201,105500,1486119660,8110,8110,8110,8110,1
|
|
20231201,105400,1486111550,8130,8130,8130,8130,5
|
|
20231201,105300,1486070900,8130,8130,8130,8130,55
|
|
20231201,105200,1485623750,8110,8110,8110,8110,100
|
|
20231201,105100,1484812750,8110,8110,8110,8110,267
|
|
20231201,105000,1482647380,8110,8130,8130,8110,605
|
|
20231201,104900,1477737620,8130,8130,8130,8130,210
|
|
20231201,104800,1476030320,8130,8120,8130,8120,99
|
|
20231201,104700,1475225550,8130,8120,8130,8120,4280
|
|
20231201,104600,1440452760,8110,8110,8110,8110,2877
|
|
20231201,104500,1417120290,8090,8100,8100,8090,252
|
|
20231201,104400,1415080140,8100,8100,8100,8100,633
|
|
20231201,104300,1409952840,8110,8100,8110,8100,20
|
|
20231201,104200,1409790740,8100,8100,8100,8100,17
|
|
20231201,104100,1409653040,8110,8110,8110,8110,1
|
|
20231201,104000,1409644930,8100,8100,8100,8100,1
|
|
20231201,103900,1409636830,8090,8090,8110,8080,508
|
|
20231201,103800,1405531870,8090,8100,8100,8080,1432
|
|
20231201,103700,1393940590,8080,8090,8090,8080,24
|
|
20231201,103600,1393746660,8090,8090,8090,8090,1099
|
|
20231201,103500,1384855750,8090,8090,8090,8090,114
|
|
20231201,103400,1383933490,8090,8090,8090,8090,277
|
|
20231201,103300,1381692560,8100,8100,8100,8090,86
|
|
20231201,103200,1380996650,8100,8100,8100,8100,550
|
|
20231201,103100,1376541650,8110,8100,8110,8100,107
|
|
20231201,103000,1375674940,8100,8090,8100,8090,77
|
|
20231201,102900,1375051900,8090,8100,8100,8090,1127
|
|
20231201,102800,1365931270,8100,8110,8110,8100,362
|
|
20231201,102700,1362997940,8110,8100,8110,8100,696
|
|
20231201,102600,1357359940,8100,8110,8110,8100,714
|
|
20231201,102500,1351576370,8120,8100,8120,8100,52
|
|
20231201,102400,1351154690,8100,8090,8100,8090,58
|
|
20231201,102300,1350684920,8090,8090,8090,8090,285
|
|
20231201,102200,1348379270,8080,8090,8090,8080,1469
|
|
20231201,102100,1336507220,8090,8090,8100,8080,764
|
|
20231201,102000,1330326460,8090,8100,8110,8090,5740
|
|
20231201,101900,1283862030,8100,8110,8110,8100,3458
|
|
20231201,101800,1255842050,8110,8110,8110,8110,3
|
|
20231201,101700,1255817720,8110,8120,8120,8110,844
|
|
20231201,101600,1248972870,8120,8120,8120,8120,70
|
|
20231201,101500,1248404470,8120,8110,8120,8110,110
|
|
20231201,101400,1247512360,8120,8120,8130,8120,606
|
|
20231201,101300,1242591620,8120,8120,8120,8120,152
|
|
20231201,101200,1241357380,8120,8120,8120,8120,330
|
|
20231201,101100,1238677780,8120,8110,8120,8110,148
|
|
20231201,101000,1237476050,8120,8120,8120,8120,924
|
|
20231201,100900,1229973170,8120,8110,8120,8110,105
|
|
20231201,100800,1229120590,8110,8120,8120,8110,107
|
|
20231201,100700,1228252760,8120,8120,8120,8120,133
|
|
20231201,100600,1227172800,8110,8120,8120,8110,576
|
|
20231201,100500,1222497580,8110,8110,8110,8110,289
|
|
20231201,100400,1220153790,8110,8110,8110,8110,5
|
|
20231201,100300,1220113240,8100,8100,8100,8090,1350
|
|
20231201,100200,1209182030,8100,8100,8100,8100,672
|
|
20231201,100100,1203738830,8120,8120,8120,8100,19
|
|
20231201,100000,1203584870,8120,8120,8120,8120,50
|
|
20231201,095900,1203178870,8120,8100,8120,8100,530
|
|
20231201,095800,1198877510,8100,8100,8100,8100,55
|
|
20231201,095700,1198432010,8100,8100,8110,8100,475
|
|
20231201,095600,1194584410,8100,8100,8100,8100,482
|
|
20231201,095500,1190680210,8100,8100,8100,8100,453
|
|
20231201,095400,1187010910,8120,8120,8120,8100,2647
|
|
20231201,095300,1165535420,8120,8120,8130,8120,1257
|
|
20231201,095200,1155328520,8120,8120,8130,8120,587
|
|
20231201,095100,1150562060,8120,8120,8130,8120,373
|
|
20231201,095000,1147530260,8110,8120,8120,8110,906
|
|
20231201,094900,1140175600,8130,8140,8140,8120,615
|
|
20231201,094800,1135174800,8150,8160,8160,8150,169
|
|
20231201,094700,1133796360,8150,8140,8150,8130,124
|
|
20231201,094600,1132786990,8140,8130,8150,8130,1607
|
|
20231201,094500,1119691550,8140,8100,8140,8100,590
|
|
20231201,094400,1114898990,8100,8110,8120,8100,1697
|
|
20231201,094300,1101125640,8100,8060,8100,8060,4075
|
|
20231201,094200,1068146590,8050,8060,8080,8050,1560
|
|
20231201,094100,1055582340,8060,8060,8090,8050,414
|
|
20231201,094000,1052241310,8050,8090,8090,8050,3162
|
|
20231201,093900,1026745330,8090,8080,8090,8080,23
|
|
20231201,093800,1026559470,8090,8080,8090,8080,651
|
|
20231201,093700,1021296100,8080,8080,8090,8080,1219
|
|
20231201,093600,1011436070,8080,8090,8090,8080,252
|
|
20231201,093500,1009397790,8080,8080,8080,8070,94
|
|
20231201,093400,1008638370,8070,8090,8090,8070,244
|
|
20231201,093300,1006666310,8090,8060,8090,8060,1024
|
|
20231201,093200,998388770,8060,8080,8080,8050,861
|
|
20231201,093100,991449410,8060,8060,8090,8050,2527
|
|
20231201,093000,971070470,8070,8080,8080,8070,1133
|
|
20231201,092900,961924150,8070,8050,8070,8040,3420
|
|
20231201,092800,934386980,8040,8070,8070,8040,5540
|
|
20231201,092700,889757440,8070,8100,8100,8070,4060
|
|
20231201,092600,856946490,8100,8100,8110,8100,2419
|
|
20231201,092500,837352530,8100,8090,8100,8090,142
|
|
20231201,092400,836203270,8090,8090,8090,8090,2551
|
|
20231201,092300,815565680,8090,8100,8100,8090,546
|
|
20231201,092200,811148460,8100,8110,8110,8090,3676
|
|
20231201,092100,781369460,8110,8120,8120,8100,1494
|
|
20231201,092000,769255430,8120,8120,8120,8110,298
|
|
20231201,091900,766838090,8120,8100,8120,8100,1223
|
|
20231201,091800,756921020,8110,8110,8110,8100,137
|
|
20231201,091700,755810180,8110,8120,8120,8110,897
|
|
20231201,091600,748532560,8120,8100,8120,8100,2701
|
|
20231201,091500,726635860,8100,8110,8110,8100,2237
|
|
20231201,091400,708511760,8120,8130,8130,8110,1192
|
|
20231201,091300,698841360,8130,8110,8130,8100,2975
|
|
20231201,091200,674733630,8110,8110,8110,8100,1288
|
|
20231201,091100,664298150,8110,8110,8140,8100,6276
|
|
20231201,091000,613446900,8110,8100,8150,8100,2908
|
|
20231201,090900,589857630,8110,8110,8120,8110,1219
|
|
20231201,090800,579971490,8100,8120,8120,8100,280
|
|
20231201,090700,577702150,8120,8100,8120,8090,8298
|
|
20231201,090600,510496660,8100,8150,8150,8100,2268
|
|
20231201,090500,492085610,8150,8120,8150,8080,7929
|
|
20231201,090400,427748510,8120,8200,8200,8090,8206
|
|
20231201,090300,360951140,8200,8250,8250,8200,22077
|
|
20231201,090200,179382710,8240,8240,8280,8230,3986
|
|
20231201,090100,146536430,8240,8270,8300,8240,4725
|
|
20231201,090000,107481340,8250,8220,8260,8220,12161
|