674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,201000,1665838090,8070,8070,8070,8070,0
|
|
20231206,200900,1665838090,8070,8070,8070,8070,0
|
|
20231206,200800,1665838090,8070,8070,8070,8070,0
|
|
20231206,200700,1665838090,8070,8070,8070,8070,0
|
|
20231206,200600,1665838090,8070,8070,8070,8070,0
|
|
20231206,200500,1665838090,8070,8070,8070,8070,0
|
|
20231206,200400,1665838090,8070,8070,8070,8070,0
|
|
20231206,200300,1665838090,8070,8070,8070,8070,0
|
|
20231206,200200,1665838090,8070,8070,8070,8070,0
|
|
20231206,200100,1665838090,8070,8070,8070,8070,0
|
|
20231206,200000,1665838090,8070,8070,8070,8070,0
|
|
20231206,195900,1665838090,8070,8070,8070,8070,0
|
|
20231206,195800,1665838090,8070,8070,8070,8070,0
|
|
20231206,195700,1665838090,8070,8070,8070,8070,0
|
|
20231206,195600,1665838090,8070,8070,8070,8070,0
|
|
20231206,195500,1665838090,8070,8070,8070,8070,0
|
|
20231206,195400,1665838090,8070,8070,8070,8070,0
|
|
20231206,195300,1665838090,8070,8070,8070,8070,0
|
|
20231206,195200,1665838090,8070,8070,8070,8070,0
|
|
20231206,195100,1665838090,8070,8070,8070,8070,0
|
|
20231206,195000,1665838090,8070,8070,8070,8070,0
|
|
20231206,194900,1665838090,8070,8070,8070,8070,0
|
|
20231206,194800,1665838090,8070,8070,8070,8070,0
|
|
20231206,194700,1665838090,8070,8070,8070,8070,0
|
|
20231206,194600,1665838090,8070,8070,8070,8070,0
|
|
20231206,194500,1665838090,8070,8070,8070,8070,0
|
|
20231206,194400,1665838090,8070,8070,8070,8070,0
|
|
20231206,194300,1665838090,8070,8070,8070,8070,0
|
|
20231206,194200,1665838090,8070,8070,8070,8070,0
|
|
20231206,194100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,194000,1665838090,8070,8070,8070,8070,0
|
|
20231206,193900,1665838090,8070,8070,8070,8070,0
|
|
20231206,193800,1665838090,8070,8070,8070,8070,0
|
|
20231206,193700,1665838090,8070,8070,8070,8070,0
|
|
20231206,193600,1665838090,8070,8070,8070,8070,0
|
|
20231206,193500,1665838090,8070,8070,8070,8070,0
|
|
20231206,193400,1665838090,8070,8070,8070,8070,0
|
|
20231206,193300,1665838090,8070,8070,8070,8070,0
|
|
20231206,193200,1665838090,8070,8070,8070,8070,0
|
|
20231206,193100,1665838090,8070,8070,8070,8070,0
|
|
20231206,193000,1665838090,8070,8070,8070,8070,0
|
|
20231206,192900,1665838090,8070,8070,8070,8070,0
|
|
20231206,192800,1665838090,8070,8070,8070,8070,0
|
|
20231206,192700,1665838090,8070,8070,8070,8070,0
|
|
20231206,192600,1665838090,8070,8070,8070,8070,0
|
|
20231206,192500,1665838090,8070,8070,8070,8070,0
|
|
20231206,192400,1665838090,8070,8070,8070,8070,0
|
|
20231206,192300,1665838090,8070,8070,8070,8070,0
|
|
20231206,192200,1665838090,8070,8070,8070,8070,0
|
|
20231206,192100,1665838090,8070,8070,8070,8070,0
|
|
20231206,192000,1665838090,8070,8070,8070,8070,0
|
|
20231206,191900,1665838090,8070,8070,8070,8070,0
|
|
20231206,191800,1665838090,8070,8070,8070,8070,0
|
|
20231206,191700,1665838090,8070,8070,8070,8070,0
|
|
20231206,191600,1665838090,8070,8070,8070,8070,0
|
|
20231206,191500,1665838090,8070,8070,8070,8070,0
|
|
20231206,191400,1665838090,8070,8070,8070,8070,0
|
|
20231206,191300,1665838090,8070,8070,8070,8070,0
|
|
20231206,191200,1665838090,8070,8070,8070,8070,0
|
|
20231206,191100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,191000,1665838090,8070,8070,8070,8070,0
|
|
20231206,190900,1665838090,8070,8070,8070,8070,0
|
|
20231206,190800,1665838090,8070,8070,8070,8070,0
|
|
20231206,190700,1665838090,8070,8070,8070,8070,0
|
|
20231206,190600,1665838090,8070,8070,8070,8070,0
|
|
20231206,190500,1665838090,8070,8070,8070,8070,0
|
|
20231206,190400,1665838090,8070,8070,8070,8070,0
|
|
20231206,190300,1665838090,8070,8070,8070,8070,0
|
|
20231206,190200,1665838090,8070,8070,8070,8070,0
|
|
20231206,190100,1665838090,8070,8070,8070,8070,0
|
|
20231206,190000,1665838090,8070,8070,8070,8070,0
|
|
20231206,185900,1665838090,8070,8070,8070,8070,0
|
|
20231206,185800,1665838090,8070,8070,8070,8070,0
|
|
20231206,185700,1665838090,8070,8070,8070,8070,0
|
|
20231206,185600,1665838090,8070,8070,8070,8070,0
|
|
20231206,185500,1665838090,8070,8070,8070,8070,0
|
|
20231206,185400,1665838090,8070,8070,8070,8070,0
|
|
20231206,185300,1665838090,8070,8070,8070,8070,0
|
|
20231206,185200,1665838090,8070,8070,8070,8070,0
|
|
20231206,185100,1665838090,8070,8070,8070,8070,0
|
|
20231206,185000,1665838090,8070,8070,8070,8070,0
|
|
20231206,184900,1665838090,8070,8070,8070,8070,0
|
|
20231206,184800,1665838090,8070,8070,8070,8070,0
|
|
20231206,184700,1665838090,8070,8070,8070,8070,0
|
|
20231206,184600,1665838090,8070,8070,8070,8070,0
|
|
20231206,184500,1665838090,8070,8070,8070,8070,0
|
|
20231206,184400,1665838090,8070,8070,8070,8070,0
|
|
20231206,184300,1665838090,8070,8070,8070,8070,0
|
|
20231206,184200,1665838090,8070,8070,8070,8070,0
|
|
20231206,184100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,184000,1665838090,8070,8070,8070,8070,0
|
|
20231206,183900,1665838090,8070,8070,8070,8070,0
|
|
20231206,183800,1665838090,8070,8070,8070,8070,0
|
|
20231206,183700,1665838090,8070,8070,8070,8070,0
|
|
20231206,183600,1665838090,8070,8070,8070,8070,0
|
|
20231206,183500,1665838090,8070,8070,8070,8070,0
|
|
20231206,183400,1665838090,8070,8070,8070,8070,0
|
|
20231206,183300,1665838090,8070,8070,8070,8070,0
|
|
20231206,183200,1665838090,8070,8070,8070,8070,0
|
|
20231206,183100,1665838090,8070,8070,8070,8070,0
|
|
20231206,183000,1665838090,8070,8070,8070,8070,0
|
|
20231206,182900,1665838090,8070,8070,8070,8070,0
|
|
20231206,182800,1665838090,8070,8070,8070,8070,0
|
|
20231206,182700,1665838090,8070,8070,8070,8070,0
|
|
20231206,182600,1665838090,8070,8070,8070,8070,0
|
|
20231206,182500,1665838090,8070,8070,8070,8070,0
|
|
20231206,182400,1665838090,8070,8070,8070,8070,0
|
|
20231206,182300,1665838090,8070,8070,8070,8070,0
|
|
20231206,182200,1665838090,8070,8070,8070,8070,0
|
|
20231206,182100,1665838090,8070,8070,8070,8070,0
|
|
20231206,182000,1665838090,8070,8070,8070,8070,0
|
|
20231206,181900,1665838090,8070,8070,8070,8070,0
|
|
20231206,181800,1665838090,8070,8070,8070,8070,0
|
|
20231206,181700,1665838090,8070,8070,8070,8070,0
|
|
20231206,181600,1665838090,8070,8070,8070,8070,0
|
|
20231206,181500,1665838090,8070,8070,8070,8070,0
|
|
20231206,181400,1665838090,8070,8070,8070,8070,0
|
|
20231206,181300,1665838090,8070,8070,8070,8070,0
|
|
20231206,181200,1665838090,8070,8070,8070,8070,0
|
|
20231206,181100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,181000,1665838090,8070,8070,8070,8070,0
|
|
20231206,180900,1665838090,8070,8070,8070,8070,0
|
|
20231206,180800,1665838090,8070,8070,8070,8070,0
|
|
20231206,180700,1665838090,8070,8070,8070,8070,0
|
|
20231206,180600,1665838090,8070,8070,8070,8070,0
|
|
20231206,180500,1665838090,8070,8070,8070,8070,0
|
|
20231206,180400,1665838090,8070,8070,8070,8070,0
|
|
20231206,180300,1665838090,8070,8070,8070,8070,0
|
|
20231206,180200,1665838090,8070,8070,8070,8070,0
|
|
20231206,180100,1665838090,8070,8070,8070,8070,0
|
|
20231206,180000,1665838090,8070,8070,8070,8070,0
|
|
20231206,175900,1665838090,8070,8070,8070,8070,0
|
|
20231206,175800,1665838090,8070,8070,8070,8070,0
|
|
20231206,175700,1665838090,8070,8070,8070,8070,0
|
|
20231206,175600,1665838090,8070,8070,8070,8070,0
|
|
20231206,175500,1665838090,8070,8070,8070,8070,0
|
|
20231206,175400,1665838090,8070,8070,8070,8070,0
|
|
20231206,175300,1665838090,8070,8070,8070,8070,0
|
|
20231206,175200,1665838090,8070,8070,8070,8070,0
|
|
20231206,175100,1665838090,8070,8070,8070,8070,0
|
|
20231206,175000,1665838090,8070,8070,8070,8070,0
|
|
20231206,174900,1665838090,8070,8070,8070,8070,0
|
|
20231206,174800,1665838090,8070,8070,8070,8070,0
|
|
20231206,174700,1665838090,8070,8070,8070,8070,0
|
|
20231206,174600,1665838090,8070,8070,8070,8070,0
|
|
20231206,174500,1665838090,8070,8070,8070,8070,0
|
|
20231206,174400,1665838090,8070,8070,8070,8070,0
|
|
20231206,174300,1665838090,8070,8070,8070,8070,0
|
|
20231206,174200,1665838090,8070,8070,8070,8070,0
|
|
20231206,174100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,174000,1665838090,8070,8070,8070,8070,0
|
|
20231206,173900,1665838090,8070,8070,8070,8070,0
|
|
20231206,173800,1665838090,8070,8070,8070,8070,0
|
|
20231206,173700,1665838090,8070,8070,8070,8070,0
|
|
20231206,173600,1665838090,8070,8070,8070,8070,0
|
|
20231206,173500,1665838090,8070,8070,8070,8070,0
|
|
20231206,173400,1665838090,8070,8070,8070,8070,0
|
|
20231206,173300,1665838090,8070,8070,8070,8070,0
|
|
20231206,173200,1665838090,8070,8070,8070,8070,0
|
|
20231206,173100,1665838090,8070,8070,8070,8070,0
|
|
20231206,173000,1665838090,8070,8070,8070,8070,0
|
|
20231206,172900,1665838090,8070,8070,8070,8070,0
|
|
20231206,172800,1665838090,8070,8070,8070,8070,0
|
|
20231206,172700,1665838090,8070,8070,8070,8070,0
|
|
20231206,172600,1665838090,8070,8070,8070,8070,0
|
|
20231206,172500,1665838090,8070,8070,8070,8070,0
|
|
20231206,172400,1665838090,8070,8070,8070,8070,0
|
|
20231206,172300,1665838090,8070,8070,8070,8070,0
|
|
20231206,172200,1665838090,8070,8070,8070,8070,0
|
|
20231206,172100,1665838090,8070,8070,8070,8070,0
|
|
20231206,172000,1665838090,8070,8070,8070,8070,0
|
|
20231206,171900,1665838090,8070,8070,8070,8070,0
|
|
20231206,171800,1665838090,8070,8070,8070,8070,0
|
|
20231206,171700,1665838090,8070,8070,8070,8070,0
|
|
20231206,171600,1665838090,8070,8070,8070,8070,0
|
|
20231206,171500,1665838090,8070,8070,8070,8070,0
|
|
20231206,171400,1665838090,8070,8070,8070,8070,0
|
|
20231206,171300,1665838090,8070,8070,8070,8070,0
|
|
20231206,171200,1665838090,8070,8070,8070,8070,0
|
|
20231206,171100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,171000,1665838090,8070,8070,8070,8070,0
|
|
20231206,170900,1665838090,8070,8070,8070,8070,0
|
|
20231206,170800,1665838090,8070,8070,8070,8070,0
|
|
20231206,170700,1665838090,8070,8070,8070,8070,0
|
|
20231206,170600,1665838090,8070,8070,8070,8070,0
|
|
20231206,170500,1665838090,8070,8070,8070,8070,0
|
|
20231206,170400,1665838090,8070,8070,8070,8070,0
|
|
20231206,170300,1665838090,8070,8070,8070,8070,0
|
|
20231206,170200,1665838090,8070,8070,8070,8070,0
|
|
20231206,170100,1665838090,8070,8070,8070,8070,0
|
|
20231206,170000,1665838090,8070,8070,8070,8070,0
|
|
20231206,165900,1665838090,8070,8070,8070,8070,0
|
|
20231206,165800,1665838090,8070,8070,8070,8070,0
|
|
20231206,165700,1665838090,8070,8070,8070,8070,0
|
|
20231206,165600,1665838090,8070,8070,8070,8070,0
|
|
20231206,165500,1665838090,8070,8070,8070,8070,0
|
|
20231206,165400,1665838090,8070,8070,8070,8070,0
|
|
20231206,165300,1665838090,8070,8070,8070,8070,0
|
|
20231206,165200,1665838090,8070,8070,8070,8070,0
|
|
20231206,165100,1665838090,8070,8070,8070,8070,0
|
|
20231206,165000,1665838090,8070,8070,8070,8070,0
|
|
20231206,164900,1665838090,8070,8070,8070,8070,0
|
|
20231206,164800,1665838090,8070,8070,8070,8070,0
|
|
20231206,164700,1665838090,8070,8070,8070,8070,0
|
|
20231206,164600,1665838090,8070,8070,8070,8070,0
|
|
20231206,164500,1665838090,8070,8070,8070,8070,0
|
|
20231206,164400,1665838090,8070,8070,8070,8070,0
|
|
20231206,164300,1665838090,8070,8070,8070,8070,0
|
|
20231206,164200,1665838090,8070,8070,8070,8070,0
|
|
20231206,164100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,164000,1665838090,8070,8070,8070,8070,0
|
|
20231206,163900,1665838090,8070,8070,8070,8070,0
|
|
20231206,163800,1665838090,8070,8070,8070,8070,0
|
|
20231206,163700,1665838090,8070,8070,8070,8070,0
|
|
20231206,163600,1665838090,8070,8070,8070,8070,0
|
|
20231206,163500,1665838090,8070,8070,8070,8070,0
|
|
20231206,163400,1665838090,8070,8070,8070,8070,0
|
|
20231206,163300,1665838090,8070,8070,8070,8070,0
|
|
20231206,163200,1665838090,8070,8070,8070,8070,0
|
|
20231206,163100,1665838090,8070,8070,8070,8070,0
|
|
20231206,163000,1665838090,8070,8070,8070,8070,0
|
|
20231206,162900,1665838090,8070,8070,8070,8070,0
|
|
20231206,162800,1665838090,8070,8070,8070,8070,0
|
|
20231206,162700,1665838090,8070,8070,8070,8070,0
|
|
20231206,162600,1665838090,8070,8070,8070,8070,0
|
|
20231206,162500,1665838090,8070,8070,8070,8070,0
|
|
20231206,162400,1665838090,8070,8070,8070,8070,0
|
|
20231206,162300,1665838090,8070,8070,8070,8070,0
|
|
20231206,162200,1665838090,8070,8070,8070,8070,0
|
|
20231206,162100,1665838090,8070,8070,8070,8070,0
|
|
20231206,162000,1665838090,8070,8070,8070,8070,0
|
|
20231206,161900,1665838090,8070,8070,8070,8070,0
|
|
20231206,161800,1665838090,8070,8070,8070,8070,0
|
|
20231206,161700,1665838090,8070,8070,8070,8070,0
|
|
20231206,161600,1665838090,8070,8070,8070,8070,0
|
|
20231206,161500,1665838090,8070,8070,8070,8070,0
|
|
20231206,161400,1665838090,8070,8070,8070,8070,0
|
|
20231206,161300,1665838090,8070,8070,8070,8070,0
|
|
20231206,161200,1665838090,8070,8070,8070,8070,0
|
|
20231206,161100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,161000,1665838090,8070,8070,8070,8070,0
|
|
20231206,160900,1665838090,8070,8070,8070,8070,0
|
|
20231206,160800,1665838090,8070,8070,8070,8070,0
|
|
20231206,160700,1665838090,8070,8070,8070,8070,0
|
|
20231206,160600,1665838090,8070,8070,8070,8070,0
|
|
20231206,160500,1665838090,8070,8070,8070,8070,0
|
|
20231206,160400,1665838090,8070,8070,8070,8070,0
|
|
20231206,160300,1665838090,8070,8070,8070,8070,0
|
|
20231206,160200,1665838090,8070,8070,8070,8070,0
|
|
20231206,160100,1665838090,8070,8070,8070,8070,0
|
|
20231206,160000,1665838090,8070,8070,8070,8070,0
|
|
20231206,155900,1665838090,8070,8070,8070,8070,0
|
|
20231206,155800,1665838090,8070,8070,8070,8070,0
|
|
20231206,155700,1665838090,8070,8070,8070,8070,0
|
|
20231206,155600,1665838090,8070,8070,8070,8070,0
|
|
20231206,155500,1665838090,8070,8070,8070,8070,0
|
|
20231206,155400,1665838090,8070,8070,8070,8070,0
|
|
20231206,155300,1665838090,8070,8070,8070,8070,0
|
|
20231206,155200,1665838090,8070,8070,8070,8070,0
|
|
20231206,155100,1665838090,8070,8070,8070,8070,0
|
|
20231206,155000,1665838090,8070,8070,8070,8070,0
|
|
20231206,154900,1665838090,8070,8070,8070,8070,0
|
|
20231206,154800,1665838090,8070,8070,8070,8070,0
|
|
20231206,154700,1665838090,8070,8070,8070,8070,0
|
|
20231206,154600,1665838090,8070,8070,8070,8070,0
|
|
20231206,154500,1665838090,8070,8070,8070,8070,0
|
|
20231206,154400,1665838090,8070,8070,8070,8070,0
|
|
20231206,154300,1665838090,8070,8070,8070,8070,0
|
|
20231206,154200,1665838090,8070,8070,8070,8070,0
|
|
20231206,154100,1665838090,8070,8070,8070,8070,3514
|
|
20231206,154000,1665838090,8070,8070,8070,8070,0
|
|
20231206,153900,1665838090,8070,8070,8070,8070,0
|
|
20231206,153800,1665838090,8070,8070,8070,8070,0
|
|
20231206,153700,1665838090,8070,8070,8070,8070,0
|
|
20231206,153600,1665838090,8070,8070,8070,8070,0
|
|
20231206,153500,1665838090,8070,8070,8070,8070,0
|
|
20231206,153400,1665838090,8070,8070,8070,8070,0
|
|
20231206,153300,1665838090,8070,8070,8070,8070,0
|
|
20231206,153200,1665838090,8070,8070,8070,8070,0
|
|
20231206,153100,1665838090,8070,8070,8070,8070,0
|
|
20231206,153000,1665838090,8070,8070,8070,8070,3514
|
|
20231206,152900,1637480110,8100,8100,8100,8100,0
|
|
20231206,152800,1637480110,8100,8100,8100,8100,0
|
|
20231206,152700,1637480110,8100,8100,8100,8100,0
|
|
20231206,152600,1637480110,8100,8100,8100,8100,0
|
|
20231206,152500,1637480110,8100,8100,8100,8100,0
|
|
20231206,152400,1637480110,8100,8100,8100,8100,0
|
|
20231206,152300,1637480110,8100,8100,8100,8100,0
|
|
20231206,152200,1637480110,8100,8100,8100,8100,0
|
|
20231206,152100,1637480110,8100,8100,8100,8100,0
|
|
20231206,152000,1637480110,8100,8100,8100,8100,0
|
|
20231206,151900,1637480110,8100,8080,8100,8070,1782
|
|
20231206,151800,1623055840,8090,8090,8090,8080,31
|
|
20231206,151700,1622805110,8100,8080,8100,8080,2018
|
|
20231206,151600,1606486380,8080,8060,8080,8060,58
|
|
20231206,151500,1606018320,8060,8080,8080,8060,115
|
|
20231206,151400,1605090730,8070,8080,8080,8070,304
|
|
20231206,151300,1602636350,8080,8080,8080,8080,1807
|
|
20231206,151200,1588035790,8080,8070,8080,8050,3278
|
|
20231206,151100,1561641560,8070,8050,8080,8050,91
|
|
20231206,151000,1560907700,8050,8070,8080,8050,9126
|
|
20231206,150900,1487348580,8080,8080,8080,8070,108
|
|
20231206,150800,1486475950,8080,8090,8090,8080,1662
|
|
20231206,150700,1473046920,8070,8080,8090,8070,3352
|
|
20231206,150600,1445982320,8080,8090,8090,8080,255
|
|
20231206,150500,1443921430,8090,8080,8090,8080,8
|
|
20231206,150400,1443856720,8080,8080,8090,8080,552
|
|
20231206,150300,1439394670,8080,8090,8090,8080,73
|
|
20231206,150200,1438804810,8090,8090,8090,8090,18
|
|
20231206,150100,1438659190,8090,8080,8090,8080,11
|
|
20231206,150000,1438570250,8080,8090,8090,8080,185
|
|
20231206,145900,1437074210,8090,8080,8090,8080,427
|
|
20231206,145800,1433623280,8080,8090,8090,8080,123
|
|
20231206,145700,1432629210,8080,8090,8090,8080,1079
|
|
20231206,145600,1423900410,8090,8100,8100,8090,846
|
|
20231206,145500,1417052810,8100,8100,8100,8100,55
|
|
20231206,145400,1416607310,8100,8090,8100,8090,205
|
|
20231206,145300,1414948410,8100,8100,8100,8100,114
|
|
20231206,145200,1414025010,8090,8100,8100,8090,36
|
|
20231206,145100,1413733710,8090,8090,8090,8090,218
|
|
20231206,145000,1411970090,8090,8090,8090,8090,243
|
|
20231206,144900,1410004220,8090,8100,8100,8090,305
|
|
20231206,144800,1407535720,8080,8100,8100,8080,87
|
|
20231206,144700,1406831850,8100,8090,8100,8090,1045
|
|
20231206,144600,1398367800,8090,8090,8090,8090,202
|
|
20231206,144500,1396733620,8080,8090,8090,8080,373
|
|
20231206,144400,1393716140,8090,8090,8100,8090,190
|
|
20231206,144300,1392178990,8100,8070,8100,8070,501
|
|
20231206,144200,1388130060,8070,8070,8070,8070,50
|
|
20231206,144100,1387726560,8070,8070,8070,8070,80
|
|
20231206,144000,1387080960,8070,8070,8070,8070,31
|
|
20231206,143900,1386830790,8070,8070,8070,8070,123
|
|
20231206,143800,1385838180,8090,8070,8090,8070,66
|
|
20231206,143700,1385305260,8090,8090,8090,8090,1
|
|
20231206,143600,1385297170,8060,8070,8070,8060,64
|
|
20231206,143500,1384781320,8070,8090,8090,8070,16
|
|
20231206,143400,1384651940,8090,8090,8090,8070,7
|
|
20231206,143300,1384595370,8090,8090,8090,8090,111
|
|
20231206,143200,1383697380,8090,8090,8090,8090,5
|
|
20231206,143100,1383656930,8090,8090,8090,8090,3
|
|
20231206,143000,1383632660,8090,8090,8090,8090,0
|
|
20231206,142900,1383632660,8090,8090,8090,8090,3
|
|
20231206,142800,1383608390,8050,8070,8070,8050,4000
|
|
20231206,142700,1351381880,8070,8080,8080,8070,10
|
|
20231206,142600,1351301150,8090,8090,8090,8090,517
|
|
20231206,142500,1347118620,8090,8080,8090,8080,954
|
|
20231206,142400,1339410290,8080,8070,8080,8070,102
|
|
20231206,142300,1338586140,8070,8070,8070,8070,290
|
|
20231206,142200,1336245840,8070,8060,8070,8060,32
|
|
20231206,142100,1335987910,8060,8060,8060,8060,107
|
|
20231206,142000,1335125490,8060,8060,8070,8060,152
|
|
20231206,141900,1333900360,8060,8060,8060,8060,4
|
|
20231206,141800,1333868120,8060,8070,8070,8060,2556
|
|
20231206,141700,1313266200,8070,8070,8070,8070,130
|
|
20231206,141600,1312217100,8070,8070,8070,8070,0
|
|
20231206,141500,1312217100,8070,8070,8070,8070,232
|
|
20231206,141400,1310344860,8070,8060,8070,8060,18
|
|
20231206,141300,1310199760,8060,8070,8070,8060,338
|
|
20231206,141200,1307472340,8080,8080,8080,8080,5
|
|
20231206,141100,1307431940,8080,8080,8080,8070,42
|
|
20231206,141000,1307092890,8070,8070,8070,8070,67
|
|
20231206,140900,1306552200,8070,8070,8070,8070,0
|
|
20231206,140800,1306552200,8070,8080,8080,8070,62
|
|
20231206,140700,1306051250,8080,8080,8080,8080,165
|
|
20231206,140600,1304718050,8080,8090,8090,8080,124
|
|
20231206,140500,1303716120,8090,8090,8090,8090,0
|
|
20231206,140400,1303716120,8090,8090,8090,8090,1025
|
|
20231206,140300,1295423870,8090,8090,8090,8090,5
|
|
20231206,140200,1295383420,8080,8080,8090,8080,260
|
|
20231206,140100,1293281070,8090,8080,8090,8080,145
|
|
20231206,140000,1292109460,8080,8090,8090,8080,213
|
|
20231206,135900,1290388400,8080,8080,8080,8080,431
|
|
20231206,135800,1286905920,8080,8080,8080,8080,58
|
|
20231206,135700,1286437280,8080,8070,8080,8070,2200
|
|
20231206,135600,1268667210,8060,8070,8070,8060,10
|
|
20231206,135500,1268586540,8070,8070,8070,8060,49
|
|
20231206,135400,1268191420,8070,8070,8070,8070,151
|
|
20231206,135300,1266972850,8060,8060,8060,8060,0
|
|
20231206,135200,1266972850,8060,8060,8060,8060,34
|
|
20231206,135100,1266698810,8070,8070,8070,8070,20
|
|
20231206,135000,1266537410,8070,8070,8070,8070,1
|
|
20231206,134900,1266529340,8060,8070,8070,8060,12
|
|
20231206,134800,1266432520,8070,8070,8070,8070,1
|
|
20231206,134700,1266424450,8060,8060,8060,8060,131
|
|
20231206,134600,1265368590,8080,8070,8080,8070,35
|
|
20231206,134500,1265086020,8070,8080,8080,8070,28
|
|
20231206,134400,1264859980,8080,8070,8080,8070,60
|
|
20231206,134300,1264375700,8070,8060,8070,8060,18
|
|
20231206,134200,1264230540,8070,8050,8070,8050,4
|
|
20231206,134100,1264198310,8060,8050,8060,8050,254
|
|
20231206,134000,1262153100,8050,8050,8050,8050,5
|
|
20231206,133900,1262112850,8050,8060,8060,8050,1600
|
|
20231206,133800,1249220890,8060,8070,8070,8060,4
|
|
20231206,133700,1249188640,8060,8060,8060,8060,71
|
|
20231206,133600,1248616380,8060,8060,8060,8060,119
|
|
20231206,133500,1247657240,8050,8050,8050,8050,5
|
|
20231206,133400,1247616990,8070,8070,8070,8070,0
|
|
20231206,133300,1247616990,8070,8070,8070,8050,10
|
|
20231206,133200,1247536450,8050,8050,8050,8040,320
|
|
20231206,133100,1244963300,8050,8050,8050,8040,289
|
|
20231206,133000,1242636870,8050,8040,8050,8040,300
|
|
20231206,132900,1240222880,8050,8050,8050,8050,35
|
|
20231206,132800,1239941130,8050,8050,8050,8050,73
|
|
20231206,132700,1239353480,8040,8040,8040,8040,0
|
|
20231206,132600,1239353480,8040,8040,8040,8040,1
|
|
20231206,132500,1239345440,8070,8060,8070,8040,3271
|
|
20231206,132400,1213022620,8060,8060,8060,8060,501
|
|
20231206,132300,1208984560,8080,8080,8080,8080,1
|
|
20231206,132200,1208976480,8060,8050,8060,8050,3088
|
|
20231206,132100,1184117940,8060,8070,8080,8060,2313
|
|
20231206,132000,1165472070,8080,8080,8080,8080,2
|
|
20231206,131900,1165455910,8080,8080,8080,8080,1
|
|
20231206,131800,1165447830,8070,8070,8080,8070,50
|
|
20231206,131700,1165044120,8070,8070,8070,8060,8
|
|
20231206,131600,1164979580,8070,8070,8070,8070,102
|
|
20231206,131500,1164156440,8060,8060,8070,8060,1096
|
|
20231206,131400,1155320680,8060,8060,8060,8060,63
|
|
20231206,131300,1154812900,8070,8070,8070,8060,168
|
|
20231206,131200,1153457440,8070,8060,8070,8060,33
|
|
20231206,131100,1153191180,8070,8070,8070,8070,5
|
|
20231206,131000,1153150830,8070,8060,8070,8060,28
|
|
20231206,130900,1152924900,8070,8070,8070,8070,447
|
|
20231206,130800,1149317610,8070,8070,8070,8060,198
|
|
20231206,130700,1147720060,8070,8070,8070,8070,555
|
|
20231206,130600,1143241210,8080,8080,8080,8080,25
|
|
20231206,130500,1143039210,8080,8070,8080,8070,1131
|
|
20231206,130400,1133912000,8070,8070,8070,8060,1313
|
|
20231206,130300,1123316340,8070,8060,8070,8060,197
|
|
20231206,130200,1121726580,8070,8070,8070,8070,457
|
|
20231206,130100,1118038590,8070,8070,8070,8070,36
|
|
20231206,130000,1117748070,8070,8060,8070,8060,631
|
|
20231206,125900,1112656450,8060,8070,8070,8060,615
|
|
20231206,125800,1107693410,8080,8080,8080,8080,78
|
|
20231206,125700,1107063170,8080,8080,8080,8070,3384
|
|
20231206,125600,1079720790,8080,8080,8080,8080,553
|
|
20231206,125500,1075252550,8080,8080,8090,8080,121
|
|
20231206,125400,1074274790,8090,8090,8090,8090,1257
|
|
20231206,125300,1064105660,8090,8090,8090,8090,364
|
|
20231206,125200,1061160900,8080,8090,8090,8080,189
|
|
20231206,125100,1059631920,8090,8090,8090,8080,98
|
|
20231206,125000,1058839570,8090,8090,8090,8090,688
|
|
20231206,124900,1053273650,8090,8090,8090,8090,59
|
|
20231206,124800,1052796340,8090,8090,8090,8090,10
|
|
20231206,124700,1052715440,8090,8090,8090,8090,1
|
|
20231206,124600,1052707350,8080,8080,8080,8080,0
|
|
20231206,124500,1052707350,8080,8080,8080,8080,2
|
|
20231206,124400,1052691190,8080,8080,8080,8080,0
|
|
20231206,124300,1052691190,8080,8090,8090,8080,22
|
|
20231206,124200,1052513410,8090,8090,8090,8080,9
|
|
20231206,124100,1052440630,8080,8080,8080,8080,31
|
|
20231206,124000,1052190150,8080,8090,8090,8080,1387
|
|
20231206,123900,1040977770,8100,8100,8100,8100,25
|
|
20231206,123800,1040775270,8090,8100,8100,8090,4
|
|
20231206,123700,1040742900,8090,8090,8090,8090,0
|
|
20231206,123600,1040742900,8090,8100,8110,8090,306
|
|
20231206,123500,1038264760,8100,8100,8100,8090,181
|
|
20231206,123400,1036798680,8100,8100,8100,8100,50
|
|
20231206,123300,1036393680,8090,8100,8100,8090,146
|
|
20231206,123200,1035212340,8090,8100,8100,8090,251
|
|
20231206,123100,1033180250,8100,8090,8100,8090,74
|
|
20231206,123000,1032581580,8090,8090,8090,8090,224
|
|
20231206,122900,1030769420,8090,8090,8090,8090,2
|
|
20231206,122800,1030753240,8100,8100,8110,8100,124
|
|
20231206,122700,1029748830,8110,8110,8110,8110,28
|
|
20231206,122600,1029521750,8110,8110,8110,8110,15
|
|
20231206,122500,1029400100,8100,8100,8100,8100,412
|
|
20231206,122400,1026062900,8100,8100,8100,8090,36
|
|
20231206,122300,1025771640,8100,8090,8100,8090,69
|
|
20231206,122200,1025213240,8100,8100,8100,8100,300
|
|
20231206,122100,1022783240,8100,8080,8100,8080,800
|
|
20231206,122000,1016309270,8090,8090,8090,8090,410
|
|
20231206,121900,1012992370,8090,8080,8090,8080,61
|
|
20231206,121800,1012499190,8090,8090,8090,8090,1
|
|
20231206,121700,1012491100,8080,8080,8080,8080,18
|
|
20231206,121600,1012345660,8090,8090,8090,8090,2
|
|
20231206,121500,1012329480,8090,8090,8090,8090,1
|
|
20231206,121400,1012321390,8080,8080,8080,8080,3
|
|
20231206,121300,1012297150,8080,8080,8090,8080,429
|
|
20231206,121200,1008828830,8090,8090,8090,8090,20
|
|
20231206,121100,1008667030,8090,8080,8090,8080,49
|
|
20231206,121000,1008271030,8090,8090,8090,8080,26
|
|
20231206,120900,1008060710,8090,8090,8090,8090,23
|
|
20231206,120800,1007874640,8090,8090,8090,8090,128
|
|
20231206,120700,1006839120,8090,8090,8090,8080,64
|
|
20231206,120600,1006321390,8090,8090,8090,8090,518
|
|
20231206,120500,1002130770,8080,8070,8090,8070,182
|
|
20231206,120400,1000660210,8070,8080,8080,8070,26
|
|
20231206,120300,1000450380,8070,8090,8090,8070,10
|
|
20231206,120200,1000369660,8070,8060,8070,8060,4816
|
|
20231206,120100,961551920,8060,8060,8060,8060,1
|
|
20231206,120000,961543860,8050,8060,8060,8050,70
|
|
20231206,115900,960980000,8060,8060,8060,8050,176
|
|
20231206,115800,959561470,8060,8050,8060,8050,102
|
|
20231206,115700,958739360,8060,8060,8060,8060,27
|
|
20231206,115600,958521740,8060,8050,8060,8050,57
|
|
20231206,115500,958062820,8050,8050,8050,8050,502
|
|
20231206,115400,954021720,8050,8060,8060,8050,1165
|
|
20231206,115300,944631830,8060,8070,8070,8060,246
|
|
20231206,115200,942649000,8070,8070,8070,8060,1050
|
|
20231206,115100,934175510,8070,8080,8080,8070,321
|
|
20231206,115000,931584940,8070,8070,8070,8070,32
|
|
20231206,114900,931326700,8070,8080,8080,8070,14
|
|
20231206,114800,931213590,8080,8080,8080,8080,17
|
|
20231206,114700,931076230,8070,8070,8070,8070,3
|
|
20231206,114600,931052020,8080,8070,8080,8070,67
|
|
20231206,114500,930510800,8070,8070,8070,8070,48
|
|
20231206,114400,930123440,8070,8070,8070,8070,7
|
|
20231206,114300,930066950,8070,8070,8070,8070,1281
|
|
20231206,114200,919729280,8070,8070,8070,8070,1
|
|
20231206,114100,919721210,8070,8070,8070,8070,3
|
|
20231206,114000,919697000,8070,8080,8080,8070,1330
|
|
20231206,113900,908958250,8080,8090,8090,8080,325
|
|
20231206,113800,906331750,8080,8080,8080,8080,84
|
|
20231206,113700,905653030,8080,8080,8080,8080,1181
|
|
20231206,113600,896110550,8080,8080,8080,8080,2
|
|
20231206,113500,896094390,8080,8080,8100,8080,701
|
|
20231206,113400,890419550,8080,8080,8080,8080,150
|
|
20231206,113300,889207550,8080,8080,8080,8080,1
|
|
20231206,113200,889199470,8080,8090,8100,8080,937
|
|
20231206,113100,881620740,8080,8070,8090,8070,359
|
|
20231206,113000,878719440,8080,8070,8080,8070,438
|
|
20231206,112900,875184770,8060,8060,8060,8060,63
|
|
20231206,112800,874676990,8060,8050,8060,8050,4
|
|
20231206,112700,874644780,8050,8050,8050,8050,800
|
|
20231206,112600,868204780,8050,8060,8060,8050,874
|
|
20231206,112500,861166300,8060,8050,8060,8050,171
|
|
20231206,112400,859789260,8050,8050,8050,8050,126
|
|
20231206,112300,858774960,8050,8040,8050,8040,7
|
|
20231206,112200,858718630,8040,8060,8060,8040,97
|
|
20231206,112100,857937660,8040,8040,8040,8040,37
|
|
20231206,112000,857640180,8050,8050,8050,8040,1343
|
|
20231206,111900,846841670,8060,8060,8060,8060,3
|
|
20231206,111800,846817490,8050,8050,8050,8050,3
|
|
20231206,111700,846793340,8050,8060,8060,8050,129
|
|
20231206,111600,845753790,8050,8060,8060,8050,42
|
|
20231206,111500,845415590,8050,8060,8060,8050,119
|
|
20231206,111400,844457620,8080,8080,8080,8080,0
|
|
20231206,111300,844457620,8080,8050,8080,8050,227
|
|
20231206,111200,842630240,8080,8050,8080,8050,67
|
|
20231206,111100,842088940,8080,8050,8080,8040,909
|
|
20231206,111000,834771980,8050,8040,8050,8040,637
|
|
20231206,110900,829649980,8040,8040,8040,8040,192
|
|
20231206,110800,828106300,8040,8040,8050,8040,674
|
|
20231206,110700,822687210,8040,8040,8050,8040,2094
|
|
20231206,110600,805851440,8050,8060,8060,8050,989
|
|
20231206,110500,797889490,8060,8060,8060,8060,615
|
|
20231206,110400,792932590,8060,8060,8060,8060,34
|
|
20231206,110300,792658550,8060,8070,8070,8060,967
|
|
20231206,110200,784860470,8070,8070,8070,8070,62
|
|
20231206,110100,784360130,8070,8070,8070,8060,640
|
|
20231206,110000,779195770,8070,8070,8070,8060,53
|
|
20231206,105900,778768370,8060,8060,8070,8060,364
|
|
20231206,105800,775832530,8070,8070,8070,8070,52
|
|
20231206,105700,775412890,8060,8070,8070,8060,136
|
|
20231206,105600,774315510,8060,8070,8070,8060,440
|
|
20231206,105500,770768830,8060,8070,8070,8060,137
|
|
20231206,105400,769663560,8070,8070,8070,8070,75
|
|
20231206,105300,769058310,8070,8060,8070,8060,13
|
|
20231206,105200,768953430,8060,8070,8070,8060,31
|
|
20231206,105100,768703270,8070,8060,8070,8060,197
|
|
20231206,105000,767115350,8060,8060,8060,8060,15
|
|
20231206,104900,766994450,8060,8070,8070,8060,195
|
|
20231206,104800,765421850,8070,8080,8080,8070,127
|
|
20231206,104700,764396510,8080,8070,8080,8070,181
|
|
20231206,104600,762935830,8060,8060,8060,8060,22
|
|
20231206,104500,762758510,8060,8070,8070,8060,97
|
|
20231206,104400,761975750,8070,8070,8070,8070,1
|
|
20231206,104300,761967680,8060,8070,8070,8060,385
|
|
20231206,104200,758864530,8060,8060,8070,8060,125
|
|
20231206,104100,757857020,8060,8070,8080,8060,329
|
|
20231206,104000,755201980,8080,8070,8080,8060,522
|
|
20231206,103900,750990440,8080,8080,8080,8070,105
|
|
20231206,103800,750142070,8080,8070,8080,8070,7
|
|
20231206,103700,750085570,8070,8080,8080,8070,11
|
|
20231206,103600,749996700,8080,8070,8080,8060,618
|
|
20231206,103500,745010580,8060,8040,8060,8040,1573
|
|
20231206,103400,732337780,8040,8040,8050,8040,527
|
|
20231206,103300,728100450,8040,8050,8050,8040,393
|
|
20231206,103200,724940120,8050,8050,8050,8040,433
|
|
20231206,103100,721458500,8050,8050,8050,8040,1136
|
|
20231206,103000,712324620,8050,8050,8050,8040,138
|
|
20231206,102900,711214330,8050,8050,8050,8040,29
|
|
20231206,102800,710980900,8050,8050,8050,8050,145
|
|
20231206,102700,709813650,8040,8040,8040,8030,1929
|
|
20231206,102600,694304800,8040,8070,8070,8040,6106
|
|
20231206,102500,645135640,8060,8080,8080,8060,155
|
|
20231206,102400,643884890,8080,8070,8080,8070,50
|
|
20231206,102300,643480910,8070,8080,8080,8070,13
|
|
20231206,102200,643375890,8070,8070,8070,8070,47
|
|
20231206,102100,642996600,8070,8070,8070,8070,518
|
|
20231206,102000,638816340,8080,8080,8080,8080,191
|
|
20231206,101900,637273060,8070,8070,8080,8070,89
|
|
20231206,101800,636554530,8070,8080,8080,8070,403
|
|
20231206,101700,633301320,8080,8070,8080,8070,183
|
|
20231206,101600,631823690,8070,8080,8080,8060,2216
|
|
20231206,101500,613940620,8080,8090,8090,8080,584
|
|
20231206,101400,609220850,8080,8080,8080,8080,23
|
|
20231206,101300,609035010,8090,8080,8090,8080,5
|
|
20231206,101200,608994590,8080,8090,8090,8080,32
|
|
20231206,101100,608736020,8080,8080,8080,8080,1
|
|
20231206,101000,608727940,8080,8080,8080,8080,2
|
|
20231206,100900,608711780,8070,8070,8080,8070,1159
|
|
20231206,100800,599357530,8080,8070,8080,8070,216
|
|
20231206,100700,597612270,8080,8080,8080,8080,103
|
|
20231206,100600,596780030,8070,8070,8070,8070,42
|
|
20231206,100500,596441090,8070,8070,8080,8070,1105
|
|
20231206,100400,587523040,8060,8070,8070,8060,88
|
|
20231206,100300,586813740,8070,8080,8080,8070,59
|
|
20231206,100200,586337450,8090,8070,8090,8060,2190
|
|
20231206,100100,568681840,8080,8070,8080,8070,1259
|
|
20231206,100000,558521210,8070,8070,8070,8060,867
|
|
20231206,095900,551524540,8080,8070,8080,8060,791
|
|
20231206,095800,545141490,8080,8080,8080,8070,496
|
|
20231206,095700,541138470,8070,8070,8070,8070,258
|
|
20231206,095600,539056410,8070,8070,8070,8060,370
|
|
20231206,095500,536071630,8070,8060,8070,8060,378
|
|
20231206,095400,533021470,8070,8070,8070,8070,1047
|
|
20231206,095300,524572180,8080,8070,8080,8070,13
|
|
20231206,095200,524467160,8070,8080,8080,8060,7164
|
|
20231206,095100,466646050,8090,8090,8100,8090,562
|
|
20231206,095000,462098470,8090,8090,8090,8090,81
|
|
20231206,094900,461443180,8090,8080,8090,8080,120
|
|
20231206,094800,460473380,8070,8080,8090,8070,1131
|
|
20231206,094700,451338240,8080,8080,8080,8080,246
|
|
20231206,094600,449350560,8090,8080,8090,8080,74
|
|
20231206,094500,448751910,8100,8090,8100,8090,287
|
|
20231206,094400,446429990,8090,8090,8090,8080,4
|
|
20231206,094300,446397640,8080,8090,8090,8080,220
|
|
20231206,094200,444619650,8080,8080,8080,8080,448
|
|
20231206,094100,440999810,8080,8080,8080,8070,627
|
|
20231206,094000,435933710,8070,8070,8080,8070,177
|
|
20231206,093900,434504260,8070,8090,8090,8070,883
|
|
20231206,093800,427369710,8090,8080,8090,8070,260
|
|
20231206,093700,425269460,8080,8080,8080,8070,536
|
|
20231206,093600,420938620,8080,8080,8080,8070,2040
|
|
20231206,093500,404456260,8080,8090,8090,8080,317
|
|
20231206,093400,401893070,8090,8090,8090,8080,1603
|
|
20231206,093300,388929060,8090,8110,8110,8090,1391
|
|
20231206,093200,377663220,8110,8130,8140,8110,780
|
|
20231206,093100,371332680,8130,8140,8140,8130,141
|
|
20231206,093000,370185180,8140,8140,8140,8140,111
|
|
20231206,092900,369281640,8140,8140,8140,8140,355
|
|
20231206,092800,366391940,8140,8150,8150,8140,833
|
|
20231206,092700,359610880,8140,8140,8150,8140,1141
|
|
20231206,092600,350322270,8140,8140,8140,8130,570
|
|
20231206,092500,345686170,8130,8120,8130,8110,755
|
|
20231206,092400,339548620,8110,8110,8110,8110,665
|
|
20231206,092300,334155470,8110,8090,8110,8090,55
|
|
20231206,092200,333710420,8100,8080,8100,8080,154
|
|
20231206,092100,332465020,8080,8080,8100,8080,1049
|
|
20231206,092000,323985460,8080,8090,8090,8080,741
|
|
20231206,091900,317995110,8090,8100,8100,8090,343
|
|
20231206,091800,315219160,8100,8110,8110,8090,439
|
|
20231206,091700,311663160,8110,8120,8120,8110,241
|
|
20231206,091600,309708590,8120,8120,8120,8100,705
|
|
20231206,091500,303997710,8120,8120,8120,8120,1
|
|
20231206,091400,303989590,8100,8080,8110,8080,1145
|
|
20231206,091300,294723810,8080,8090,8090,8080,1820
|
|
20231206,091200,280002010,8100,8070,8100,8070,2086
|
|
20231206,091100,263152240,8070,8080,8080,8070,4157
|
|
20231206,091000,229597040,8080,8090,8090,8070,569
|
|
20231206,090900,224999830,8080,8090,8090,8080,2130
|
|
20231206,090800,207781890,8090,8110,8110,8090,1682
|
|
20231206,090700,194157990,8100,8090,8120,8080,3471
|
|
20231206,090600,166069300,8090,8140,8140,8090,5958
|
|
20231206,090500,117693780,8150,8150,8150,8140,774
|
|
20231206,090400,111391510,8150,8180,8180,8150,1352
|
|
20231206,090300,100365360,8140,8180,8180,8130,7145
|
|
20231206,090200,42029640,8180,8200,8210,8180,1870
|
|
20231206,090100,26710060,8220,8230,8230,8190,1276
|
|
20231206,090000,16212930,8190,8180,8230,8180,1981
|