579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,183500,3028954700,10400,10400,10400,10400,0
|
|
20231204,183400,3028954700,10400,10400,10400,10400,0
|
|
20231204,183300,3028954700,10400,10400,10400,10400,0
|
|
20231204,183200,3028954700,10400,10400,10400,10400,0
|
|
20231204,183100,3028954700,10400,10400,10400,10400,0
|
|
20231204,183000,3028954700,10400,10400,10400,10400,0
|
|
20231204,182900,3028954700,10400,10400,10400,10400,0
|
|
20231204,182800,3028954700,10400,10400,10400,10400,0
|
|
20231204,182700,3028954700,10400,10400,10400,10400,0
|
|
20231204,182600,3028954700,10400,10400,10400,10400,0
|
|
20231204,182500,3028954700,10400,10400,10400,10400,0
|
|
20231204,182400,3028954700,10400,10400,10400,10400,0
|
|
20231204,182300,3028954700,10400,10400,10400,10400,0
|
|
20231204,182200,3028954700,10400,10400,10400,10400,0
|
|
20231204,182100,3028954700,10400,10400,10400,10400,0
|
|
20231204,182000,3028954700,10400,10400,10400,10400,0
|
|
20231204,181900,3028954700,10400,10400,10400,10400,0
|
|
20231204,181800,3028954700,10400,10400,10400,10400,0
|
|
20231204,181700,3028954700,10400,10400,10400,10400,0
|
|
20231204,181600,3028954700,10400,10400,10400,10400,0
|
|
20231204,181500,3028954700,10400,10400,10400,10400,0
|
|
20231204,181400,3028954700,10400,10400,10400,10400,0
|
|
20231204,181300,3028954700,10400,10400,10400,10400,0
|
|
20231204,181200,3028954700,10400,10400,10400,10400,0
|
|
20231204,181100,3028954700,10400,10400,10400,10400,0
|
|
20231204,181000,3028954700,10400,10400,10400,10400,0
|
|
20231204,180900,3028954700,10400,10400,10400,10400,0
|
|
20231204,180800,3028954700,10400,10400,10400,10400,0
|
|
20231204,180700,3028954700,10400,10400,10400,10400,0
|
|
20231204,180600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,180500,3028954700,10400,10400,10400,10400,0
|
|
20231204,180400,3028954700,10400,10400,10400,10400,0
|
|
20231204,180300,3028954700,10400,10400,10400,10400,0
|
|
20231204,180200,3028954700,10400,10400,10400,10400,0
|
|
20231204,180100,3028954700,10400,10400,10400,10400,0
|
|
20231204,180000,3028954700,10400,10400,10400,10400,0
|
|
20231204,175900,3028954700,10400,10400,10400,10400,0
|
|
20231204,175800,3028954700,10400,10400,10400,10400,0
|
|
20231204,175700,3028954700,10400,10400,10400,10400,0
|
|
20231204,175600,3028954700,10400,10400,10400,10400,0
|
|
20231204,175500,3028954700,10400,10400,10400,10400,0
|
|
20231204,175400,3028954700,10400,10400,10400,10400,0
|
|
20231204,175300,3028954700,10400,10400,10400,10400,0
|
|
20231204,175200,3028954700,10400,10400,10400,10400,0
|
|
20231204,175100,3028954700,10400,10400,10400,10400,0
|
|
20231204,175000,3028954700,10400,10400,10400,10400,0
|
|
20231204,174900,3028954700,10400,10400,10400,10400,0
|
|
20231204,174800,3028954700,10400,10400,10400,10400,0
|
|
20231204,174700,3028954700,10400,10400,10400,10400,0
|
|
20231204,174600,3028954700,10400,10400,10400,10400,0
|
|
20231204,174500,3028954700,10400,10400,10400,10400,0
|
|
20231204,174400,3028954700,10400,10400,10400,10400,0
|
|
20231204,174300,3028954700,10400,10400,10400,10400,0
|
|
20231204,174200,3028954700,10400,10400,10400,10400,0
|
|
20231204,174100,3028954700,10400,10400,10400,10400,0
|
|
20231204,174000,3028954700,10400,10400,10400,10400,0
|
|
20231204,173900,3028954700,10400,10400,10400,10400,0
|
|
20231204,173800,3028954700,10400,10400,10400,10400,0
|
|
20231204,173700,3028954700,10400,10400,10400,10400,0
|
|
20231204,173600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,173500,3028954700,10400,10400,10400,10400,0
|
|
20231204,173400,3028954700,10400,10400,10400,10400,0
|
|
20231204,173300,3028954700,10400,10400,10400,10400,0
|
|
20231204,173200,3028954700,10400,10400,10400,10400,0
|
|
20231204,173100,3028954700,10400,10400,10400,10400,0
|
|
20231204,173000,3028954700,10400,10400,10400,10400,0
|
|
20231204,172900,3028954700,10400,10400,10400,10400,0
|
|
20231204,172800,3028954700,10400,10400,10400,10400,0
|
|
20231204,172700,3028954700,10400,10400,10400,10400,0
|
|
20231204,172600,3028954700,10400,10400,10400,10400,0
|
|
20231204,172500,3028954700,10400,10400,10400,10400,0
|
|
20231204,172400,3028954700,10400,10400,10400,10400,0
|
|
20231204,172300,3028954700,10400,10400,10400,10400,0
|
|
20231204,172200,3028954700,10400,10400,10400,10400,0
|
|
20231204,172100,3028954700,10400,10400,10400,10400,0
|
|
20231204,172000,3028954700,10400,10400,10400,10400,0
|
|
20231204,171900,3028954700,10400,10400,10400,10400,0
|
|
20231204,171800,3028954700,10400,10400,10400,10400,0
|
|
20231204,171700,3028954700,10400,10400,10400,10400,0
|
|
20231204,171600,3028954700,10400,10400,10400,10400,0
|
|
20231204,171500,3028954700,10400,10400,10400,10400,0
|
|
20231204,171400,3028954700,10400,10400,10400,10400,0
|
|
20231204,171300,3028954700,10400,10400,10400,10400,0
|
|
20231204,171200,3028954700,10400,10400,10400,10400,0
|
|
20231204,171100,3028954700,10400,10400,10400,10400,0
|
|
20231204,171000,3028954700,10400,10400,10400,10400,0
|
|
20231204,170900,3028954700,10400,10400,10400,10400,0
|
|
20231204,170800,3028954700,10400,10400,10400,10400,0
|
|
20231204,170700,3028954700,10400,10400,10400,10400,0
|
|
20231204,170600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,170500,3028954700,10400,10400,10400,10400,0
|
|
20231204,170400,3028954700,10400,10400,10400,10400,0
|
|
20231204,170300,3028954700,10400,10400,10400,10400,0
|
|
20231204,170200,3028954700,10400,10400,10400,10400,0
|
|
20231204,170100,3028954700,10400,10400,10400,10400,0
|
|
20231204,170000,3028954700,10400,10400,10400,10400,0
|
|
20231204,165900,3028954700,10400,10400,10400,10400,0
|
|
20231204,165800,3028954700,10400,10400,10400,10400,0
|
|
20231204,165700,3028954700,10400,10400,10400,10400,0
|
|
20231204,165600,3028954700,10400,10400,10400,10400,0
|
|
20231204,165500,3028954700,10400,10400,10400,10400,0
|
|
20231204,165400,3028954700,10400,10400,10400,10400,0
|
|
20231204,165300,3028954700,10400,10400,10400,10400,0
|
|
20231204,165200,3028954700,10400,10400,10400,10400,0
|
|
20231204,165100,3028954700,10400,10400,10400,10400,0
|
|
20231204,165000,3028954700,10400,10400,10400,10400,0
|
|
20231204,164900,3028954700,10400,10400,10400,10400,0
|
|
20231204,164800,3028954700,10400,10400,10400,10400,0
|
|
20231204,164700,3028954700,10400,10400,10400,10400,0
|
|
20231204,164600,3028954700,10400,10400,10400,10400,0
|
|
20231204,164500,3028954700,10400,10400,10400,10400,0
|
|
20231204,164400,3028954700,10400,10400,10400,10400,0
|
|
20231204,164300,3028954700,10400,10400,10400,10400,0
|
|
20231204,164200,3028954700,10400,10400,10400,10400,0
|
|
20231204,164100,3028954700,10400,10400,10400,10400,0
|
|
20231204,164000,3028954700,10400,10400,10400,10400,0
|
|
20231204,163900,3028954700,10400,10400,10400,10400,0
|
|
20231204,163800,3028954700,10400,10400,10400,10400,0
|
|
20231204,163700,3028954700,10400,10400,10400,10400,0
|
|
20231204,163600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,163500,3028954700,10400,10400,10400,10400,0
|
|
20231204,163400,3028954700,10400,10400,10400,10400,0
|
|
20231204,163300,3028954700,10400,10400,10400,10400,0
|
|
20231204,163200,3028954700,10400,10400,10400,10400,0
|
|
20231204,163100,3028954700,10400,10400,10400,10400,0
|
|
20231204,163000,3028954700,10400,10400,10400,10400,0
|
|
20231204,162900,3028954700,10400,10400,10400,10400,0
|
|
20231204,162800,3028954700,10400,10400,10400,10400,0
|
|
20231204,162700,3028954700,10400,10400,10400,10400,0
|
|
20231204,162600,3028954700,10400,10400,10400,10400,0
|
|
20231204,162500,3028954700,10400,10400,10400,10400,0
|
|
20231204,162400,3028954700,10400,10400,10400,10400,0
|
|
20231204,162300,3028954700,10400,10400,10400,10400,0
|
|
20231204,162200,3028954700,10400,10400,10400,10400,0
|
|
20231204,162100,3028954700,10400,10400,10400,10400,0
|
|
20231204,162000,3028954700,10400,10400,10400,10400,0
|
|
20231204,161900,3028954700,10400,10400,10400,10400,0
|
|
20231204,161800,3028954700,10400,10400,10400,10400,0
|
|
20231204,161700,3028954700,10400,10400,10400,10400,0
|
|
20231204,161600,3028954700,10400,10400,10400,10400,0
|
|
20231204,161500,3028954700,10400,10400,10400,10400,0
|
|
20231204,161400,3028954700,10400,10400,10400,10400,0
|
|
20231204,161300,3028954700,10400,10400,10400,10400,0
|
|
20231204,161200,3028954700,10400,10400,10400,10400,0
|
|
20231204,161100,3028954700,10400,10400,10400,10400,0
|
|
20231204,161000,3028954700,10400,10400,10400,10400,0
|
|
20231204,160900,3028954700,10400,10400,10400,10400,0
|
|
20231204,160800,3028954700,10400,10400,10400,10400,0
|
|
20231204,160700,3028954700,10400,10400,10400,10400,0
|
|
20231204,160600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,160500,3028954700,10400,10400,10400,10400,0
|
|
20231204,160400,3028954700,10400,10400,10400,10400,0
|
|
20231204,160300,3028954700,10400,10400,10400,10400,0
|
|
20231204,160200,3028954700,10400,10400,10400,10400,0
|
|
20231204,160100,3028954700,10400,10400,10400,10400,0
|
|
20231204,160000,3028954700,10400,10400,10400,10400,0
|
|
20231204,155900,3028954700,10400,10400,10400,10400,0
|
|
20231204,155800,3028954700,10400,10400,10400,10400,0
|
|
20231204,155700,3028954700,10400,10400,10400,10400,0
|
|
20231204,155600,3028954700,10400,10400,10400,10400,0
|
|
20231204,155500,3028954700,10400,10400,10400,10400,0
|
|
20231204,155400,3028954700,10400,10400,10400,10400,0
|
|
20231204,155300,3028954700,10400,10400,10400,10400,0
|
|
20231204,155200,3028954700,10400,10400,10400,10400,0
|
|
20231204,155100,3028954700,10400,10400,10400,10400,0
|
|
20231204,155000,3028954700,10400,10400,10400,10400,0
|
|
20231204,154900,3028954700,10400,10400,10400,10400,0
|
|
20231204,154800,3028954700,10400,10400,10400,10400,0
|
|
20231204,154700,3028954700,10400,10400,10400,10400,0
|
|
20231204,154600,3028954700,10400,10400,10400,10400,0
|
|
20231204,154500,3028954700,10400,10400,10400,10400,0
|
|
20231204,154400,3028954700,10400,10400,10400,10400,0
|
|
20231204,154300,3028954700,10400,10400,10400,10400,0
|
|
20231204,154200,3028954700,10400,10400,10400,10400,0
|
|
20231204,154100,3028954700,10400,10400,10400,10400,0
|
|
20231204,154000,3028954700,10400,10400,10400,10400,0
|
|
20231204,153900,3028954700,10400,10400,10400,10400,0
|
|
20231204,153800,3028954700,10400,10400,10400,10400,0
|
|
20231204,153700,3028954700,10400,10400,10400,10400,0
|
|
20231204,153600,3028954700,10400,10400,10400,10400,12786
|
|
20231204,153500,3028954700,10400,10400,10400,10400,0
|
|
20231204,153400,3028954700,10400,10400,10400,10400,0
|
|
20231204,153300,3028954700,10400,10400,10400,10400,0
|
|
20231204,153200,3028954700,10400,10400,10400,10400,0
|
|
20231204,153100,3028954700,10400,10400,10400,10400,0
|
|
20231204,153000,3028954700,10400,10400,10400,10400,12786
|
|
20231204,152900,2895980300,10300,10300,10300,10300,0
|
|
20231204,152800,2895980300,10300,10300,10300,10300,0
|
|
20231204,152700,2895980300,10300,10300,10300,10300,0
|
|
20231204,152600,2895980300,10300,10300,10300,10300,0
|
|
20231204,152500,2895980300,10300,10300,10300,10300,0
|
|
20231204,152400,2895980300,10300,10300,10300,10300,0
|
|
20231204,152300,2895980300,10300,10300,10300,10300,0
|
|
20231204,152200,2895980300,10300,10300,10300,10300,0
|
|
20231204,152100,2895980300,10300,10300,10300,10300,0
|
|
20231204,152000,2895980300,10300,10300,10300,10300,0
|
|
20231204,151900,2895980300,10300,10260,10310,10250,1255
|
|
20231204,151800,2883108260,10260,10270,10270,10260,426
|
|
20231204,151700,2878737170,10270,10280,10300,10270,2560
|
|
20231204,151600,2852405500,10290,10260,10290,10260,188
|
|
20231204,151500,2850476350,10260,10270,10300,10260,443
|
|
20231204,151400,2845923930,10270,10270,10270,10270,119
|
|
20231204,151300,2844701800,10270,10270,10270,10270,649
|
|
20231204,151200,2838036570,10280,10300,10300,10270,1098
|
|
20231204,151100,2826753820,10300,10300,10300,10300,2
|
|
20231204,151000,2826733220,10300,10280,10300,10280,102
|
|
20231204,150900,2825682640,10290,10290,10290,10290,84
|
|
20231204,150800,2824818280,10290,10300,10300,10290,54
|
|
20231204,150700,2824262610,10290,10290,10290,10270,350
|
|
20231204,150600,2820667110,10270,10270,10270,10270,371
|
|
20231204,150500,2816856940,10270,10300,10300,10270,1188
|
|
20231204,150400,2804623180,10270,10280,10280,10270,227
|
|
20231204,150300,2802291330,10280,10300,10300,10280,4
|
|
20231204,150200,2802250190,10300,10290,10300,10270,25
|
|
20231204,150100,2801993010,10290,10270,10290,10270,710
|
|
20231204,150000,2794699140,10270,10270,10270,10270,11
|
|
20231204,145900,2794586170,10270,10270,10270,10270,58
|
|
20231204,145800,2793990510,10270,10270,10270,10270,143
|
|
20231204,145700,2792521900,10270,10270,10270,10270,240
|
|
20231204,145600,2790057100,10290,10290,10290,10290,19
|
|
20231204,145500,2789861590,10310,10310,10310,10310,0
|
|
20231204,145400,2789861590,10310,10310,10310,10310,0
|
|
20231204,145300,2789861590,10310,10310,10310,10310,0
|
|
20231204,145200,2789861590,10310,10300,10310,10280,229
|
|
20231204,145100,2787507150,10280,10280,10280,10270,653
|
|
20231204,145000,2780798810,10300,10300,10300,10300,270
|
|
20231204,144900,2778017810,10270,10270,10270,10270,10
|
|
20231204,144800,2777915110,10270,10270,10270,10270,1
|
|
20231204,144700,2777904840,10260,10260,10260,10260,200
|
|
20231204,144600,2775852840,10260,10260,10260,10260,10
|
|
20231204,144500,2775750240,10260,10290,10290,10260,530
|
|
20231204,144400,2770304040,10260,10260,10260,10260,0
|
|
20231204,144300,2770304040,10260,10260,10260,10260,0
|
|
20231204,144200,2770304040,10260,10270,10270,10260,332
|
|
20231204,144100,2766897710,10260,10270,10270,10260,1054
|
|
20231204,144000,2756073670,10270,10270,10270,10270,91
|
|
20231204,143900,2755139100,10260,10270,10270,10260,150
|
|
20231204,143800,2753599090,10260,10270,10270,10260,365
|
|
20231204,143700,2749850560,10270,10270,10270,10270,280
|
|
20231204,143600,2746974960,10270,10270,10270,10270,1005
|
|
20231204,143500,2736653610,10270,10290,10290,10270,1392
|
|
20231204,143400,2722342340,10290,10290,10290,10290,543
|
|
20231204,143300,2716754870,10280,10280,10280,10280,0
|
|
20231204,143200,2716754870,10280,10280,10280,10280,1
|
|
20231204,143100,2716744590,10290,10290,10290,10290,448
|
|
20231204,143000,2712134670,10280,10300,10300,10280,1701
|
|
20231204,142900,2694639700,10300,10300,10300,10300,0
|
|
20231204,142800,2694639700,10300,10300,10300,10300,100
|
|
20231204,142700,2693609700,10330,10310,10330,10310,218
|
|
20231204,142600,2691362080,10310,10310,10310,10310,0
|
|
20231204,142500,2691362080,10310,10310,10310,10310,2
|
|
20231204,142400,2691341460,10310,10310,10310,10310,40
|
|
20231204,142300,2690929060,10310,10310,10310,10310,60
|
|
20231204,142200,2690310460,10310,10310,10310,10310,0
|
|
20231204,142100,2690310460,10310,10300,10310,10300,524
|
|
20231204,142000,2684912020,10290,10300,10300,10290,300
|
|
20231204,141900,2681824890,10300,10300,10300,10300,10
|
|
20231204,141800,2681721890,10320,10300,10320,10300,764
|
|
20231204,141700,2673844890,10300,10310,10310,10300,888
|
|
20231204,141600,2664694600,10320,10320,10320,10320,100
|
|
20231204,141500,2663662600,10330,10330,10330,10330,0
|
|
20231204,141400,2663662600,10330,10330,10330,10330,789
|
|
20231204,141300,2655512230,10340,10340,10340,10340,0
|
|
20231204,141200,2655512230,10340,10340,10340,10340,0
|
|
20231204,141100,2655512230,10340,10350,10350,10340,30
|
|
20231204,141000,2655201760,10310,10310,10310,10310,0
|
|
20231204,140900,2655201760,10310,10310,10310,10310,0
|
|
20231204,140800,2655201760,10310,10310,10310,10310,1
|
|
20231204,140700,2655191450,10310,10350,10350,10310,405
|
|
20231204,140600,2651013490,10340,10330,10340,10330,671
|
|
20231204,140500,2644077810,10310,10310,10310,10310,0
|
|
20231204,140400,2644077810,10310,10320,10320,10310,63
|
|
20231204,140300,2643427780,10310,10310,10330,10310,135
|
|
20231204,140200,2642033990,10310,10320,10320,10310,805
|
|
20231204,140100,2633727710,10310,10320,10320,10310,797
|
|
20231204,140000,2625510610,10320,10310,10320,10310,179
|
|
20231204,135900,2623664320,10310,10310,10310,10310,1
|
|
20231204,135800,2623654010,10310,10310,10310,10310,0
|
|
20231204,135700,2623654010,10310,10310,10310,10310,0
|
|
20231204,135600,2623654010,10310,10310,10310,10310,121
|
|
20231204,135500,2622406500,10310,10320,10320,10310,255
|
|
20231204,135400,2619776840,10330,10330,10330,10330,10
|
|
20231204,135300,2619673540,10330,10320,10330,10320,337
|
|
20231204,135200,2616192880,10320,10320,10320,10320,71
|
|
20231204,135100,2615460160,10310,10310,10310,10310,50
|
|
20231204,135000,2614944660,10310,10310,10310,10310,0
|
|
20231204,134900,2614944660,10310,10310,10310,10310,31
|
|
20231204,134800,2614625050,10330,10330,10330,10330,4
|
|
20231204,134700,2614583730,10330,10330,10330,10330,5
|
|
20231204,134600,2614532080,10310,10310,10310,10310,78
|
|
20231204,134500,2613727900,10310,10320,10320,10310,126
|
|
20231204,134400,2612428300,10320,10320,10320,10320,10
|
|
20231204,134300,2612325100,10330,10330,10330,10330,0
|
|
20231204,134200,2612325100,10330,10330,10330,10330,334
|
|
20231204,134100,2608874880,10330,10330,10330,10330,278
|
|
20231204,134000,2606003140,10330,10330,10330,10330,76
|
|
20231204,133900,2605218060,10330,10330,10330,10330,185
|
|
20231204,133800,2603307010,10330,10330,10330,10330,18
|
|
20231204,133700,2603121070,10330,10330,10330,10330,5
|
|
20231204,133600,2603069420,10300,10300,10300,10300,100
|
|
20231204,133500,2602039420,10300,10310,10310,10300,1005
|
|
20231204,133400,2591681210,10330,10320,10330,10320,1229
|
|
20231204,133300,2578987010,10310,10300,10310,10300,382
|
|
20231204,133200,2575050490,10310,10310,10310,10310,110
|
|
20231204,133100,2573916390,10330,10330,10330,10330,0
|
|
20231204,133000,2573916390,10330,10320,10330,10320,9
|
|
20231204,132900,2573823500,10320,10320,10320,10320,0
|
|
20231204,132800,2573823500,10320,10320,10320,10320,5
|
|
20231204,132700,2573771900,10320,10310,10320,10310,1030
|
|
20231204,132600,2563146600,10310,10310,10310,10310,0
|
|
20231204,132500,2563146600,10310,10330,10330,10310,230
|
|
20231204,132400,2560771900,10330,10330,10330,10330,0
|
|
20231204,132300,2560771900,10330,10330,10330,10330,0
|
|
20231204,132200,2560771900,10330,10330,10330,10330,2
|
|
20231204,132100,2560751240,10320,10320,10320,10320,150
|
|
20231204,132000,2559203240,10310,10310,10310,10310,28
|
|
20231204,131900,2558914560,10330,10330,10330,10330,0
|
|
20231204,131800,2558914560,10330,10320,10330,10320,249
|
|
20231204,131700,2556344390,10330,10330,10330,10330,0
|
|
20231204,131600,2556344390,10330,10300,10330,10300,102
|
|
20231204,131500,2555293760,10300,10300,10300,10300,0
|
|
20231204,131400,2555293760,10300,10310,10310,10300,632
|
|
20231204,131300,2548779670,10330,10330,10330,10330,0
|
|
20231204,131200,2548779670,10330,10300,10330,10300,666
|
|
20231204,131100,2541910360,10300,10300,10300,10300,19
|
|
20231204,131000,2541714660,10300,10300,10300,10300,10
|
|
20231204,130900,2541611660,10300,10300,10300,10300,88
|
|
20231204,130800,2540705260,10300,10300,10300,10300,0
|
|
20231204,130700,2540705260,10300,10300,10300,10300,90
|
|
20231204,130600,2539778260,10300,10300,10300,10300,400
|
|
20231204,130500,2535658260,10300,10300,10300,10300,0
|
|
20231204,130400,2535658260,10300,10300,10300,10300,0
|
|
20231204,130300,2535658260,10300,10300,10300,10300,0
|
|
20231204,130200,2535658260,10300,10300,10300,10300,0
|
|
20231204,130100,2535658260,10300,10300,10300,10300,0
|
|
20231204,130000,2535658260,10300,10350,10350,10300,530
|
|
20231204,125900,2530174260,10350,10300,10350,10300,1002
|
|
20231204,125800,2519808270,10300,10300,10300,10300,0
|
|
20231204,125700,2519808270,10300,10300,10300,10300,140
|
|
20231204,125600,2518366270,10300,10300,10300,10300,10
|
|
20231204,125500,2518263270,10300,10300,10300,10300,0
|
|
20231204,125400,2518263270,10300,10300,10300,10300,1025
|
|
20231204,125300,2507705770,10250,10250,10250,10250,1
|
|
20231204,125200,2507695520,10260,10250,10260,10250,262
|
|
20231204,125100,2505010010,10280,10280,10280,10280,356
|
|
20231204,125000,2501350330,10240,10250,10250,10240,500
|
|
20231204,124900,2496226260,10260,10270,10290,10260,375
|
|
20231204,124800,2492372660,10250,10270,10290,10250,2609
|
|
20231204,124700,2465604800,10280,10280,10280,10280,20
|
|
20231204,124600,2465399200,10280,10330,10330,10280,4524
|
|
20231204,124500,2418811220,10310,10310,10310,10310,17
|
|
20231204,124400,2418635950,10310,10310,10310,10310,64
|
|
20231204,124300,2417976110,10310,10340,10340,10310,12
|
|
20231204,124200,2417852330,10310,10310,10310,10310,50
|
|
20231204,124100,2417336830,10310,10340,10340,10310,473
|
|
20231204,124000,2412460110,10320,10340,10340,10320,14
|
|
20231204,123900,2412315550,10340,10340,10340,10340,3
|
|
20231204,123800,2412284530,10330,10330,10330,10330,0
|
|
20231204,123700,2412284530,10330,10330,10330,10330,0
|
|
20231204,123600,2412284530,10330,10330,10330,10330,140
|
|
20231204,123500,2410838330,10320,10320,10320,10320,284
|
|
20231204,123400,2407907450,10330,10320,10330,10320,7
|
|
20231204,123300,2407835170,10320,10310,10320,10310,847
|
|
20231204,123200,2399098920,10310,10300,10310,10300,4
|
|
20231204,123100,2399057710,10310,10310,10310,10310,129
|
|
20231204,123000,2397727720,10310,10310,10310,10310,66
|
|
20231204,122900,2397047260,10310,10310,10310,10310,95
|
|
20231204,122800,2396067810,10310,10320,10320,10310,2
|
|
20231204,122700,2396047180,10330,10330,10330,10330,23
|
|
20231204,122600,2395809590,10330,10320,10330,10320,63
|
|
20231204,122500,2395159310,10320,10320,10320,10320,3
|
|
20231204,122400,2395128350,10320,10330,10330,10320,5
|
|
20231204,122300,2395076710,10320,10320,10320,10320,103
|
|
20231204,122200,2394013750,10320,10320,10320,10320,1
|
|
20231204,122100,2394003430,10300,10300,10300,10300,0
|
|
20231204,122000,2394003430,10300,10310,10310,10300,250
|
|
20231204,121900,2391427790,10310,10310,10310,10310,79
|
|
20231204,121800,2390613300,10330,10330,10330,10330,0
|
|
20231204,121700,2390613300,10330,10330,10330,10330,0
|
|
20231204,121600,2390613300,10330,10310,10330,10310,30
|
|
20231204,121500,2390303980,10310,10310,10310,10310,0
|
|
20231204,121400,2390303980,10310,10310,10310,10310,242
|
|
20231204,121300,2387808960,10310,10320,10320,10310,258
|
|
20231204,121200,2385148970,10310,10310,10310,10310,0
|
|
20231204,121100,2385148970,10310,10310,10310,10310,125
|
|
20231204,121000,2383860220,10310,10310,10310,10300,236
|
|
20231204,120900,2381427310,10350,10350,10350,10350,5
|
|
20231204,120800,2381375560,10350,10350,10350,10340,13
|
|
20231204,120700,2381241050,10320,10330,10330,10320,176
|
|
20231204,120600,2379423260,10310,10310,10310,10310,12
|
|
20231204,120500,2379299540,10310,10310,10310,10310,580
|
|
20231204,120400,2373319740,10310,10310,10310,10310,100
|
|
20231204,120300,2372288740,10310,10310,10310,10310,0
|
|
20231204,120200,2372288740,10310,10310,10310,10310,0
|
|
20231204,120100,2372288740,10310,10310,10310,10310,248
|
|
20231204,120000,2369731860,10310,10310,10310,10310,40
|
|
20231204,115900,2369319460,10310,10310,10310,10310,25
|
|
20231204,115800,2369061710,10310,10310,10310,10310,23
|
|
20231204,115700,2368824580,10310,10310,10310,10310,350
|
|
20231204,115600,2365216080,10310,10310,10310,10300,2260
|
|
20231204,115500,2341927060,10300,10310,10310,10300,1757
|
|
20231204,115400,2323820790,10310,10320,10320,10310,1231
|
|
20231204,115300,2311124650,10330,10330,10330,10330,61
|
|
20231204,115200,2310494520,10330,10350,10350,10330,193
|
|
20231204,115100,2308500770,10330,10340,10340,10330,25
|
|
20231204,115000,2308242510,10350,10330,10350,10330,892
|
|
20231204,114900,2299028130,10330,10340,10340,10330,49
|
|
20231204,114800,2298521940,10340,10340,10340,10340,3
|
|
20231204,114700,2298490920,10330,10330,10330,10330,426
|
|
20231204,114600,2294090340,10350,10350,10350,10350,0
|
|
20231204,114500,2294090340,10350,10350,10350,10350,258
|
|
20231204,114400,2291420040,10350,10350,10350,10350,24
|
|
20231204,114300,2291171640,10330,10340,10340,10330,101
|
|
20231204,114200,2290128290,10340,10340,10340,10340,100
|
|
20231204,114100,2289094290,10340,10350,10350,10340,40
|
|
20231204,114000,2288680490,10370,10370,10370,10370,5
|
|
20231204,113900,2288628640,10370,10370,10370,10370,3
|
|
20231204,113800,2288597530,10370,10370,10370,10370,0
|
|
20231204,113700,2288597530,10370,10370,10370,10370,0
|
|
20231204,113600,2288597530,10370,10370,10370,10370,100
|
|
20231204,113500,2287560530,10350,10360,10360,10350,68
|
|
20231204,113400,2286856180,10370,10370,10370,10370,4
|
|
20231204,113300,2286814700,10350,10350,10350,10350,1
|
|
20231204,113200,2286804350,10320,10320,10320,10320,0
|
|
20231204,113100,2286804350,10320,10320,10320,10320,0
|
|
20231204,113000,2286804350,10320,10320,10320,10320,207
|
|
20231204,112900,2284668110,10320,10320,10320,10320,209
|
|
20231204,112800,2282511230,10320,10340,10340,10320,1014
|
|
20231204,112700,2272039080,10340,10350,10350,10340,400
|
|
20231204,112600,2267903040,10360,10360,10360,10360,127
|
|
20231204,112500,2266587320,10370,10370,10370,10370,52
|
|
20231204,112400,2266048080,10360,10350,10360,10350,7
|
|
20231204,112300,2265975600,10350,10350,10350,10350,3
|
|
20231204,112200,2265944550,10350,10350,10350,10350,8
|
|
20231204,112100,2265861750,10350,10350,10350,10350,0
|
|
20231204,112000,2265861750,10350,10370,10370,10350,149
|
|
20231204,111900,2264317520,10360,10370,10370,10360,25
|
|
20231204,111800,2264058280,10370,10370,10370,10370,4
|
|
20231204,111700,2264016800,10370,10380,10380,10370,57
|
|
20231204,111600,2263425210,10340,10340,10340,10340,0
|
|
20231204,111500,2263425210,10340,10340,10340,10340,812
|
|
20231204,111400,2255029130,10340,10340,10340,10340,100
|
|
20231204,111300,2253995130,10340,10340,10340,10340,41
|
|
20231204,111200,2253571190,10340,10340,10340,10340,30
|
|
20231204,111100,2253260990,10370,10370,10370,10370,9
|
|
20231204,111000,2253167660,10340,10350,10350,10340,303
|
|
20231204,110900,2250032640,10350,10350,10350,10350,47
|
|
20231204,110800,2249546190,10350,10380,10380,10350,194
|
|
20231204,110700,2247536990,10380,10380,10380,10380,26
|
|
20231204,110600,2247267110,10380,10360,10380,10360,110
|
|
20231204,110500,2246126810,10350,10350,10350,10350,0
|
|
20231204,110400,2246126810,10350,10380,10380,10350,70
|
|
20231204,110300,2245400500,10380,10380,10380,10380,40
|
|
20231204,110200,2244985300,10390,10390,10410,10380,583
|
|
20231204,110100,2238924330,10390,10380,10390,10380,163
|
|
20231204,110000,2237231230,10380,10370,10380,10370,248
|
|
20231204,105900,2234657000,10360,10370,10370,10360,10
|
|
20231204,105800,2234553390,10340,10340,10340,10340,0
|
|
20231204,105700,2234553390,10340,10340,10380,10340,116
|
|
20231204,105600,2233353910,10340,10360,10360,10340,344
|
|
20231204,105500,2229792430,10360,10360,10360,10360,50
|
|
20231204,105400,2229274430,10380,10380,10380,10380,10
|
|
20231204,105300,2229170630,10380,10380,10380,10380,1
|
|
20231204,105200,2229160250,10360,10380,10380,10360,314
|
|
20231204,105100,2225904140,10380,10390,10390,10380,747
|
|
20231204,105000,2218150210,10400,10390,10400,10390,28
|
|
20231204,104900,2217859160,10390,10420,10420,10390,197
|
|
20231204,104800,2215808390,10410,10350,10420,10350,1821
|
|
20231204,104700,2196884700,10380,10370,10380,10370,2048
|
|
20231204,104600,2175628920,10360,10360,10370,10360,1713
|
|
20231204,104500,2157873270,10370,10290,10370,10290,4107
|
|
20231204,104400,2115432140,10300,10290,10300,10290,86
|
|
20231204,104300,2114546360,10300,10290,10300,10260,759
|
|
20231204,104200,2106744710,10290,10300,10300,10290,495
|
|
20231204,104100,2101648210,10300,10280,10300,10280,100
|
|
20231204,104000,2100618390,10280,10270,10300,10270,20
|
|
20231204,103900,2100412860,10300,10300,10300,10300,123
|
|
20231204,103800,2099145960,10300,10290,10300,10280,497
|
|
20231204,103700,2094031910,10290,10250,10290,10240,1564
|
|
20231204,103600,2077977140,10250,10260,10260,10250,732
|
|
20231204,103500,2070474130,10260,10260,10260,10260,6
|
|
20231204,103400,2070412570,10250,10260,10260,10250,230
|
|
20231204,103300,2068055030,10260,10250,10260,10250,151
|
|
20231204,103200,2066507270,10250,10260,10260,10250,145
|
|
20231204,103100,2065020460,10260,10250,10260,10250,644
|
|
20231204,103000,2058418950,10250,10250,10250,10250,195
|
|
20231204,102900,2056420200,10250,10250,10250,10250,21
|
|
20231204,102800,2056204950,10230,10260,10260,10230,2537
|
|
20231204,102700,2030217570,10260,10260,10260,10260,55
|
|
20231204,102600,2029653270,10260,10270,10270,10260,1335
|
|
20231204,102500,2015947400,10270,10290,10290,10270,475
|
|
20231204,102400,2011064900,10290,10290,10290,10290,1
|
|
20231204,102300,2011054610,10270,10260,10270,10260,289
|
|
20231204,102200,2008088050,10260,10270,10270,10260,739
|
|
20231204,102100,2000504170,10270,10270,10270,10270,72
|
|
20231204,102000,1999764730,10260,10280,10280,10250,1004
|
|
20231204,101900,1989466740,10270,10290,10290,10270,100
|
|
20231204,101800,1988439530,10300,10290,10300,10290,539
|
|
20231204,101700,1982887870,10290,10280,10290,10270,179
|
|
20231204,101600,1981047310,10280,10280,10280,10280,50
|
|
20231204,101500,1980533310,10290,10280,10290,10280,576
|
|
20231204,101400,1974611920,10280,10300,10300,10280,1237
|
|
20231204,101300,1961877480,10300,10300,10300,10290,673
|
|
20231204,101200,1954950800,10300,10310,10310,10300,60
|
|
20231204,101100,1954332790,10300,10310,10310,10300,636
|
|
20231204,101000,1947781810,10300,10300,10340,10300,303
|
|
20231204,100900,1944660870,10340,10340,10340,10300,597
|
|
20231204,100800,1938494740,10340,10330,10340,10300,107
|
|
20231204,100700,1937391970,10340,10330,10340,10330,562
|
|
20231204,100600,1931586300,10330,10300,10330,10300,531
|
|
20231204,100500,1926116970,10300,10300,10300,10300,165
|
|
20231204,100400,1924417470,10300,10300,10300,10300,1149
|
|
20231204,100300,1912582770,10300,10300,10300,10300,716
|
|
20231204,100200,1905207970,10300,10300,10300,10300,13
|
|
20231204,100100,1905074070,10300,10300,10300,10300,71
|
|
20231204,100000,1904342770,10300,10300,10300,10290,113
|
|
20231204,095900,1903178890,10300,10300,10300,10290,147
|
|
20231204,095800,1901664820,10300,10320,10320,10290,4206
|
|
20231204,095700,1858342660,10310,10310,10310,10310,7
|
|
20231204,095600,1858270490,10300,10320,10320,10300,1228
|
|
20231204,095500,1845612340,10320,10320,10320,10320,207
|
|
20231204,095400,1843476100,10320,10320,10320,10320,326
|
|
20231204,095300,1840111780,10330,10320,10330,10320,80
|
|
20231204,095200,1839286150,10320,10320,10320,10320,1099
|
|
20231204,095100,1827944470,10330,10350,10350,10330,2513
|
|
20231204,095000,1801976720,10350,10350,10350,10340,245
|
|
20231204,094900,1799441260,10350,10340,10350,10340,49
|
|
20231204,094800,1798934130,10340,10330,10340,10330,726
|
|
20231204,094700,1791433840,10320,10330,10330,10320,163
|
|
20231204,094600,1789750550,10330,10340,10340,10330,391
|
|
20231204,094500,1785707810,10350,10340,10350,10300,5559
|
|
20231204,094400,1728384770,10340,10340,10340,10340,100
|
|
20231204,094300,1727350770,10340,10350,10350,10340,122
|
|
20231204,094200,1726089270,10330,10330,10330,10320,2658
|
|
20231204,094100,1698638420,10320,10320,10320,10310,104
|
|
20231204,094000,1697565440,10320,10320,10330,10310,4815
|
|
20231204,093900,1647841620,10330,10330,10350,10320,2503
|
|
20231204,093800,1621994070,10330,10330,10370,10330,521
|
|
20231204,093700,1616612020,10330,10360,10360,10330,2139
|
|
20231204,093600,1594488990,10360,10370,10370,10350,1634
|
|
20231204,093500,1577552810,10370,10380,10390,10370,630
|
|
20231204,093400,1571016700,10380,10370,10390,10360,952
|
|
20231204,093300,1561148770,10370,10390,10400,10370,2083
|
|
20231204,093200,1539514840,10400,10400,10400,10400,135
|
|
20231204,093100,1538110840,10390,10400,10400,10380,1054
|
|
20231204,093000,1527159750,10400,10400,10400,10400,34
|
|
20231204,092900,1526806150,10400,10400,10400,10400,29
|
|
20231204,092800,1526504550,10390,10390,10390,10380,1513
|
|
20231204,092700,1510793450,10390,10380,10390,10360,326
|
|
20231204,092600,1507409370,10350,10350,10350,10350,689
|
|
20231204,092500,1500278220,10350,10400,10400,10350,7958
|
|
20231204,092400,1417604760,10390,10400,10410,10390,348
|
|
20231204,092300,1413988660,10400,10390,10400,10390,523
|
|
20231204,092200,1408551290,10390,10420,10420,10390,4215
|
|
20231204,092100,1364694620,10420,10400,10460,10400,2586
|
|
20231204,092000,1337744590,10400,10410,10410,10400,1037
|
|
20231204,091900,1326958690,10440,10420,10440,10400,366
|
|
20231204,091800,1323147690,10400,10430,10430,10400,1762
|
|
20231204,091700,1304798000,10430,10440,10440,10430,312
|
|
20231204,091600,1301543540,10440,10460,10470,10430,1455
|
|
20231204,091500,1286324550,10440,10440,10470,10420,1241
|
|
20231204,091400,1273371150,10430,10430,10490,10420,276
|
|
20231204,091300,1270487130,10430,10360,10430,10350,6911
|
|
20231204,091200,1198726750,10370,10350,10370,10340,1059
|
|
20231204,091100,1187764680,10340,10370,10370,10320,3626
|
|
20231204,091000,1150251790,10370,10400,10400,10370,2359
|
|
20231204,090900,1125744340,10430,10390,10440,10380,3012
|
|
20231204,090800,1094403500,10400,10490,10490,10400,13233
|
|
20231204,090700,956117660,10500,10460,10500,10450,2120
|
|
20231204,090600,933910510,10470,10460,10500,10450,4187
|
|
20231204,090500,890084590,10450,10470,10500,10450,2583
|
|
20231204,090400,863078580,10460,10460,10460,10420,3459
|
|
20231204,090300,826940730,10460,10530,10550,10450,7842
|
|
20231204,090200,744599290,10530,10500,10600,10500,6168
|
|
20231204,090100,679551140,10500,10600,10660,10470,20959
|
|
20231204,090000,458640620,10660,10700,10720,10570,42983
|