579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,183500,1083777240,10160,10160,10160,10160,0
|
|
20231206,183400,1083777240,10160,10160,10160,10160,0
|
|
20231206,183300,1083777240,10160,10160,10160,10160,0
|
|
20231206,183200,1083777240,10160,10160,10160,10160,0
|
|
20231206,183100,1083777240,10160,10160,10160,10160,0
|
|
20231206,183000,1083777240,10160,10160,10160,10160,0
|
|
20231206,182900,1083777240,10160,10160,10160,10160,0
|
|
20231206,182800,1083777240,10160,10160,10160,10160,0
|
|
20231206,182700,1083777240,10160,10160,10160,10160,0
|
|
20231206,182600,1083777240,10160,10160,10160,10160,0
|
|
20231206,182500,1083777240,10160,10160,10160,10160,0
|
|
20231206,182400,1083777240,10160,10160,10160,10160,0
|
|
20231206,182300,1083777240,10160,10160,10160,10160,0
|
|
20231206,182200,1083777240,10160,10160,10160,10160,0
|
|
20231206,182100,1083777240,10160,10160,10160,10160,0
|
|
20231206,182000,1083777240,10160,10160,10160,10160,0
|
|
20231206,181900,1083777240,10160,10160,10160,10160,0
|
|
20231206,181800,1083777240,10160,10160,10160,10160,0
|
|
20231206,181700,1083777240,10160,10160,10160,10160,0
|
|
20231206,181600,1083777240,10160,10160,10160,10160,0
|
|
20231206,181500,1083777240,10160,10160,10160,10160,0
|
|
20231206,181400,1083777240,10160,10160,10160,10160,0
|
|
20231206,181300,1083777240,10160,10160,10160,10160,0
|
|
20231206,181200,1083777240,10160,10160,10160,10160,0
|
|
20231206,181100,1083777240,10160,10160,10160,10160,0
|
|
20231206,181000,1083777240,10160,10160,10160,10160,0
|
|
20231206,180900,1083777240,10160,10160,10160,10160,0
|
|
20231206,180800,1083777240,10160,10160,10160,10160,0
|
|
20231206,180700,1083777240,10160,10160,10160,10160,0
|
|
20231206,180600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,180500,1083777240,10160,10160,10160,10160,0
|
|
20231206,180400,1083777240,10160,10160,10160,10160,0
|
|
20231206,180300,1083777240,10160,10160,10160,10160,0
|
|
20231206,180200,1083777240,10160,10160,10160,10160,0
|
|
20231206,180100,1083777240,10160,10160,10160,10160,0
|
|
20231206,180000,1083777240,10160,10160,10160,10160,0
|
|
20231206,175900,1083777240,10160,10160,10160,10160,0
|
|
20231206,175800,1083777240,10160,10160,10160,10160,0
|
|
20231206,175700,1083777240,10160,10160,10160,10160,0
|
|
20231206,175600,1083777240,10160,10160,10160,10160,0
|
|
20231206,175500,1083777240,10160,10160,10160,10160,0
|
|
20231206,175400,1083777240,10160,10160,10160,10160,0
|
|
20231206,175300,1083777240,10160,10160,10160,10160,0
|
|
20231206,175200,1083777240,10160,10160,10160,10160,0
|
|
20231206,175100,1083777240,10160,10160,10160,10160,0
|
|
20231206,175000,1083777240,10160,10160,10160,10160,0
|
|
20231206,174900,1083777240,10160,10160,10160,10160,0
|
|
20231206,174800,1083777240,10160,10160,10160,10160,0
|
|
20231206,174700,1083777240,10160,10160,10160,10160,0
|
|
20231206,174600,1083777240,10160,10160,10160,10160,0
|
|
20231206,174500,1083777240,10160,10160,10160,10160,0
|
|
20231206,174400,1083777240,10160,10160,10160,10160,0
|
|
20231206,174300,1083777240,10160,10160,10160,10160,0
|
|
20231206,174200,1083777240,10160,10160,10160,10160,0
|
|
20231206,174100,1083777240,10160,10160,10160,10160,0
|
|
20231206,174000,1083777240,10160,10160,10160,10160,0
|
|
20231206,173900,1083777240,10160,10160,10160,10160,0
|
|
20231206,173800,1083777240,10160,10160,10160,10160,0
|
|
20231206,173700,1083777240,10160,10160,10160,10160,0
|
|
20231206,173600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,173500,1083777240,10160,10160,10160,10160,0
|
|
20231206,173400,1083777240,10160,10160,10160,10160,0
|
|
20231206,173300,1083777240,10160,10160,10160,10160,0
|
|
20231206,173200,1083777240,10160,10160,10160,10160,0
|
|
20231206,173100,1083777240,10160,10160,10160,10160,0
|
|
20231206,173000,1083777240,10160,10160,10160,10160,0
|
|
20231206,172900,1083777240,10160,10160,10160,10160,0
|
|
20231206,172800,1083777240,10160,10160,10160,10160,0
|
|
20231206,172700,1083777240,10160,10160,10160,10160,0
|
|
20231206,172600,1083777240,10160,10160,10160,10160,0
|
|
20231206,172500,1083777240,10160,10160,10160,10160,0
|
|
20231206,172400,1083777240,10160,10160,10160,10160,0
|
|
20231206,172300,1083777240,10160,10160,10160,10160,0
|
|
20231206,172200,1083777240,10160,10160,10160,10160,0
|
|
20231206,172100,1083777240,10160,10160,10160,10160,0
|
|
20231206,172000,1083777240,10160,10160,10160,10160,0
|
|
20231206,171900,1083777240,10160,10160,10160,10160,0
|
|
20231206,171800,1083777240,10160,10160,10160,10160,0
|
|
20231206,171700,1083777240,10160,10160,10160,10160,0
|
|
20231206,171600,1083777240,10160,10160,10160,10160,0
|
|
20231206,171500,1083777240,10160,10160,10160,10160,0
|
|
20231206,171400,1083777240,10160,10160,10160,10160,0
|
|
20231206,171300,1083777240,10160,10160,10160,10160,0
|
|
20231206,171200,1083777240,10160,10160,10160,10160,0
|
|
20231206,171100,1083777240,10160,10160,10160,10160,0
|
|
20231206,171000,1083777240,10160,10160,10160,10160,0
|
|
20231206,170900,1083777240,10160,10160,10160,10160,0
|
|
20231206,170800,1083777240,10160,10160,10160,10160,0
|
|
20231206,170700,1083777240,10160,10160,10160,10160,0
|
|
20231206,170600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,170500,1083777240,10160,10160,10160,10160,0
|
|
20231206,170400,1083777240,10160,10160,10160,10160,0
|
|
20231206,170300,1083777240,10160,10160,10160,10160,0
|
|
20231206,170200,1083777240,10160,10160,10160,10160,0
|
|
20231206,170100,1083777240,10160,10160,10160,10160,0
|
|
20231206,170000,1083777240,10160,10160,10160,10160,0
|
|
20231206,165900,1083777240,10160,10160,10160,10160,0
|
|
20231206,165800,1083777240,10160,10160,10160,10160,0
|
|
20231206,165700,1083777240,10160,10160,10160,10160,0
|
|
20231206,165600,1083777240,10160,10160,10160,10160,0
|
|
20231206,165500,1083777240,10160,10160,10160,10160,0
|
|
20231206,165400,1083777240,10160,10160,10160,10160,0
|
|
20231206,165300,1083777240,10160,10160,10160,10160,0
|
|
20231206,165200,1083777240,10160,10160,10160,10160,0
|
|
20231206,165100,1083777240,10160,10160,10160,10160,0
|
|
20231206,165000,1083777240,10160,10160,10160,10160,0
|
|
20231206,164900,1083777240,10160,10160,10160,10160,0
|
|
20231206,164800,1083777240,10160,10160,10160,10160,0
|
|
20231206,164700,1083777240,10160,10160,10160,10160,0
|
|
20231206,164600,1083777240,10160,10160,10160,10160,0
|
|
20231206,164500,1083777240,10160,10160,10160,10160,0
|
|
20231206,164400,1083777240,10160,10160,10160,10160,0
|
|
20231206,164300,1083777240,10160,10160,10160,10160,0
|
|
20231206,164200,1083777240,10160,10160,10160,10160,0
|
|
20231206,164100,1083777240,10160,10160,10160,10160,0
|
|
20231206,164000,1083777240,10160,10160,10160,10160,0
|
|
20231206,163900,1083777240,10160,10160,10160,10160,0
|
|
20231206,163800,1083777240,10160,10160,10160,10160,0
|
|
20231206,163700,1083777240,10160,10160,10160,10160,0
|
|
20231206,163600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,163500,1083777240,10160,10160,10160,10160,0
|
|
20231206,163400,1083777240,10160,10160,10160,10160,0
|
|
20231206,163300,1083777240,10160,10160,10160,10160,0
|
|
20231206,163200,1083777240,10160,10160,10160,10160,0
|
|
20231206,163100,1083777240,10160,10160,10160,10160,0
|
|
20231206,163000,1083777240,10160,10160,10160,10160,0
|
|
20231206,162900,1083777240,10160,10160,10160,10160,0
|
|
20231206,162800,1083777240,10160,10160,10160,10160,0
|
|
20231206,162700,1083777240,10160,10160,10160,10160,0
|
|
20231206,162600,1083777240,10160,10160,10160,10160,0
|
|
20231206,162500,1083777240,10160,10160,10160,10160,0
|
|
20231206,162400,1083777240,10160,10160,10160,10160,0
|
|
20231206,162300,1083777240,10160,10160,10160,10160,0
|
|
20231206,162200,1083777240,10160,10160,10160,10160,0
|
|
20231206,162100,1083777240,10160,10160,10160,10160,0
|
|
20231206,162000,1083777240,10160,10160,10160,10160,0
|
|
20231206,161900,1083777240,10160,10160,10160,10160,0
|
|
20231206,161800,1083777240,10160,10160,10160,10160,0
|
|
20231206,161700,1083777240,10160,10160,10160,10160,0
|
|
20231206,161600,1083777240,10160,10160,10160,10160,0
|
|
20231206,161500,1083777240,10160,10160,10160,10160,0
|
|
20231206,161400,1083777240,10160,10160,10160,10160,0
|
|
20231206,161300,1083777240,10160,10160,10160,10160,0
|
|
20231206,161200,1083777240,10160,10160,10160,10160,0
|
|
20231206,161100,1083777240,10160,10160,10160,10160,0
|
|
20231206,161000,1083777240,10160,10160,10160,10160,0
|
|
20231206,160900,1083777240,10160,10160,10160,10160,0
|
|
20231206,160800,1083777240,10160,10160,10160,10160,0
|
|
20231206,160700,1083777240,10160,10160,10160,10160,0
|
|
20231206,160600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,160500,1083777240,10160,10160,10160,10160,0
|
|
20231206,160400,1083777240,10160,10160,10160,10160,0
|
|
20231206,160300,1083777240,10160,10160,10160,10160,0
|
|
20231206,160200,1083777240,10160,10160,10160,10160,0
|
|
20231206,160100,1083777240,10160,10160,10160,10160,0
|
|
20231206,160000,1083777240,10160,10160,10160,10160,0
|
|
20231206,155900,1083777240,10160,10160,10160,10160,0
|
|
20231206,155800,1083777240,10160,10160,10160,10160,0
|
|
20231206,155700,1083777240,10160,10160,10160,10160,0
|
|
20231206,155600,1083777240,10160,10160,10160,10160,0
|
|
20231206,155500,1083777240,10160,10160,10160,10160,0
|
|
20231206,155400,1083777240,10160,10160,10160,10160,0
|
|
20231206,155300,1083777240,10160,10160,10160,10160,0
|
|
20231206,155200,1083777240,10160,10160,10160,10160,0
|
|
20231206,155100,1083777240,10160,10160,10160,10160,0
|
|
20231206,155000,1083777240,10160,10160,10160,10160,0
|
|
20231206,154900,1083777240,10160,10160,10160,10160,0
|
|
20231206,154800,1083777240,10160,10160,10160,10160,0
|
|
20231206,154700,1083777240,10160,10160,10160,10160,0
|
|
20231206,154600,1083777240,10160,10160,10160,10160,0
|
|
20231206,154500,1083777240,10160,10160,10160,10160,0
|
|
20231206,154400,1083777240,10160,10160,10160,10160,0
|
|
20231206,154300,1083777240,10160,10160,10160,10160,0
|
|
20231206,154200,1083777240,10160,10160,10160,10160,0
|
|
20231206,154100,1083777240,10160,10160,10160,10160,0
|
|
20231206,154000,1083777240,10160,10160,10160,10160,0
|
|
20231206,153900,1083777240,10160,10160,10160,10160,0
|
|
20231206,153800,1083777240,10160,10160,10160,10160,0
|
|
20231206,153700,1083777240,10160,10160,10160,10160,0
|
|
20231206,153600,1083777240,10160,10160,10160,10160,6413
|
|
20231206,153500,1083777240,10160,10160,10160,10160,0
|
|
20231206,153400,1083777240,10160,10160,10160,10160,0
|
|
20231206,153300,1083777240,10160,10160,10160,10160,0
|
|
20231206,153200,1083777240,10160,10160,10160,10160,0
|
|
20231206,153100,1083777240,10160,10160,10160,10160,0
|
|
20231206,153000,1083777240,10160,10160,10160,10160,6413
|
|
20231206,152900,1018621160,10160,10160,10160,10160,0
|
|
20231206,152800,1018621160,10160,10160,10160,10160,0
|
|
20231206,152700,1018621160,10160,10160,10160,10160,0
|
|
20231206,152600,1018621160,10160,10160,10160,10160,0
|
|
20231206,152500,1018621160,10160,10160,10160,10160,0
|
|
20231206,152400,1018621160,10160,10160,10160,10160,0
|
|
20231206,152300,1018621160,10160,10160,10160,10160,0
|
|
20231206,152200,1018621160,10160,10160,10160,10160,0
|
|
20231206,152100,1018621160,10160,10160,10160,10160,0
|
|
20231206,152000,1018621160,10160,10160,10160,10160,0
|
|
20231206,151900,1018621160,10160,10170,10180,10160,210
|
|
20231206,151800,1016486540,10150,10150,10150,10150,0
|
|
20231206,151700,1016486540,10150,10150,10180,10150,387
|
|
20231206,151600,1012558400,10150,10170,10170,10150,2345
|
|
20231206,151500,988734520,10180,10180,10180,10180,7
|
|
20231206,151400,988663260,10180,10180,10180,10160,160
|
|
20231206,151300,987036750,10180,10180,10180,10180,6
|
|
20231206,151200,986975670,10170,10180,10180,10170,424
|
|
20231206,151100,982663350,10180,10170,10180,10170,488
|
|
20231206,151000,977700290,10180,10180,10180,10180,5
|
|
20231206,150900,977649390,10180,10180,10180,10140,197
|
|
20231206,150800,975651350,10140,10180,10180,10140,264
|
|
20231206,150700,972970820,10180,10150,10180,10140,456
|
|
20231206,150600,968344620,10180,10180,10180,10180,7
|
|
20231206,150500,968273360,10150,10190,10190,10150,522
|
|
20231206,150400,962970690,10190,10190,10190,10190,14
|
|
20231206,150300,962828030,10190,10190,10190,10180,403
|
|
20231206,150200,958724060,10180,10180,10180,10180,52
|
|
20231206,150100,958194700,10180,10190,10190,10180,11
|
|
20231206,150000,958082700,10190,10180,10190,10180,236
|
|
20231206,145900,955680190,10190,10190,10190,10190,7
|
|
20231206,145800,955608860,10180,10180,10180,10180,170
|
|
20231206,145700,953878260,10180,10200,10200,10180,252
|
|
20231206,145600,951312860,10200,10200,10200,10200,6
|
|
20231206,145500,951251660,10180,10200,10200,10180,207
|
|
20231206,145400,949144240,10190,10200,10200,10190,313
|
|
20231206,145300,945952800,10190,10190,10190,10190,566
|
|
20231206,145200,940185260,10200,10200,10200,10200,5
|
|
20231206,145100,940134260,10200,10200,10200,10200,5
|
|
20231206,145000,940083260,10210,10210,10210,10210,8
|
|
20231206,144900,940001580,10210,10210,10210,10180,8
|
|
20231206,144800,939919930,10180,10190,10200,10180,1012
|
|
20231206,144700,929599220,10190,10190,10190,10190,8
|
|
20231206,144600,929517700,10150,10150,10150,10150,102
|
|
20231206,144500,928482400,10150,10160,10160,10150,1314
|
|
20231206,144400,915143010,10160,10170,10170,10160,1829
|
|
20231206,144300,896552570,10170,10180,10180,10170,20
|
|
20231206,144200,896349020,10180,10180,10180,10180,608
|
|
20231206,144100,890159580,10190,10190,10190,10190,7
|
|
20231206,144000,890088250,10190,10190,10190,10190,0
|
|
20231206,143900,890088250,10190,10190,10190,10190,0
|
|
20231206,143800,890088250,10190,10190,10200,10190,1300
|
|
20231206,143700,876832070,10190,10180,10190,10180,19
|
|
20231206,143600,876638510,10190,10190,10190,10190,0
|
|
20231206,143500,876638510,10190,10190,10190,10190,0
|
|
20231206,143400,876638510,10190,10190,10190,10190,29
|
|
20231206,143300,876343000,10190,10190,10190,10190,0
|
|
20231206,143200,876343000,10190,10190,10190,10190,100
|
|
20231206,143100,875324000,10190,10190,10190,10190,0
|
|
20231206,143000,875324000,10190,10190,10190,10190,0
|
|
20231206,142900,875324000,10190,10180,10190,10180,1690
|
|
20231206,142800,858104280,10180,10180,10180,10180,30
|
|
20231206,142700,857798880,10180,10180,10180,10180,0
|
|
20231206,142600,857798880,10180,10180,10180,10180,1
|
|
20231206,142500,857788700,10190,10190,10190,10190,0
|
|
20231206,142400,857788700,10190,10190,10190,10190,293
|
|
20231206,142300,854803030,10190,10190,10190,10190,5
|
|
20231206,142200,854752080,10180,10180,10180,10180,209
|
|
20231206,142100,852624460,10170,10170,10170,10170,52
|
|
20231206,142000,852095620,10170,10170,10180,10170,410
|
|
20231206,141900,847922330,10180,10180,10180,10180,0
|
|
20231206,141800,847922330,10180,10180,10180,10180,0
|
|
20231206,141700,847922330,10180,10170,10180,10170,180
|
|
20231206,141600,846091720,10170,10170,10170,10170,10
|
|
20231206,141500,845990020,10170,10170,10170,10170,338
|
|
20231206,141400,842552560,10180,10180,10180,10180,43
|
|
20231206,141300,842114820,10180,10180,10180,10180,0
|
|
20231206,141200,842114820,10180,10180,10180,10180,47
|
|
20231206,141100,841636360,10180,10180,10180,10180,11
|
|
20231206,141000,841524380,10180,10180,10180,10180,9
|
|
20231206,140900,841432760,10170,10170,10170,10170,0
|
|
20231206,140800,841432760,10170,10170,10170,10170,0
|
|
20231206,140700,841432760,10170,10180,10180,10170,688
|
|
20231206,140600,834428970,10190,10190,10190,10180,1240
|
|
20231206,140500,821793670,10180,10190,10190,10180,14
|
|
20231206,140400,821651040,10190,10190,10190,10190,100
|
|
20231206,140300,820632040,10190,10190,10190,10190,115
|
|
20231206,140200,819460190,10190,10190,10190,10190,169
|
|
20231206,140100,817738080,10190,10190,10190,10190,10
|
|
20231206,140000,817636180,10190,10190,10190,10190,116
|
|
20231206,135900,816454140,10180,10180,10180,10180,6
|
|
20231206,135800,816393060,10190,10190,10190,10190,25
|
|
20231206,135700,816138310,10180,10180,10190,10180,71
|
|
20231206,135600,815415220,10190,10190,10200,10190,61
|
|
20231206,135500,814793620,10200,10200,10200,10200,0
|
|
20231206,135400,814793620,10200,10200,10200,10200,48
|
|
20231206,135300,814304020,10190,10200,10200,10190,80
|
|
20231206,135200,813488580,10200,10200,10200,10200,74
|
|
20231206,135100,812733780,10190,10190,10190,10190,105
|
|
20231206,135000,811663830,10190,10190,10190,10190,0
|
|
20231206,134900,811663830,10190,10190,10190,10190,6
|
|
20231206,134800,811602690,10190,10190,10190,10190,0
|
|
20231206,134700,811602690,10190,10190,10190,10190,100
|
|
20231206,134600,810583690,10190,10190,10190,10190,0
|
|
20231206,134500,810583690,10190,10200,10200,10190,66
|
|
20231206,134400,809910540,10190,10190,10190,10190,0
|
|
20231206,134300,809910540,10190,10190,10190,10190,0
|
|
20231206,134200,809910540,10190,10190,10190,10190,7
|
|
20231206,134100,809839210,10190,10180,10190,10180,255
|
|
20231206,134000,807240840,10170,10170,10170,10170,0
|
|
20231206,133900,807240840,10170,10170,10170,10170,0
|
|
20231206,133800,807240840,10170,10200,10200,10170,124
|
|
20231206,133700,805978330,10200,10200,10200,10200,37
|
|
20231206,133600,805600930,10190,10200,10200,10190,149
|
|
20231206,133500,804082130,10190,10190,10190,10190,4
|
|
20231206,133400,804041370,10200,10190,10200,10180,1246
|
|
20231206,133300,791332970,10180,10180,10180,10180,0
|
|
20231206,133200,791332970,10180,10200,10200,10180,301
|
|
20231206,133100,788264670,10180,10190,10200,10180,322
|
|
20231206,133000,784980660,10180,10180,10180,10180,4
|
|
20231206,132900,784939940,10170,10160,10170,10160,622
|
|
20231206,132800,778614770,10160,10170,10170,10160,79
|
|
20231206,132700,777811530,10170,10170,10170,10170,26
|
|
20231206,132600,777547110,10160,10190,10190,10160,230
|
|
20231206,132500,775206370,10190,10190,10190,10190,3
|
|
20231206,132400,775175800,10190,10190,10190,10190,6
|
|
20231206,132300,775114660,10190,10190,10190,10190,0
|
|
20231206,132200,775114660,10190,10190,10190,10190,10
|
|
20231206,132100,775012760,10190,10190,10190,10190,16
|
|
20231206,132000,774849720,10200,10200,10200,10200,107
|
|
20231206,131900,773758320,10200,10190,10200,10190,395
|
|
20231206,131800,769729340,10180,10180,10180,10180,0
|
|
20231206,131700,769729340,10180,10200,10200,10180,9
|
|
20231206,131600,769637620,10200,10170,10200,10170,330
|
|
20231206,131500,766274520,10170,10170,10170,10170,352
|
|
20231206,131400,762694680,10190,10190,10190,10190,236
|
|
20231206,131300,760289840,10180,10180,10180,10180,9
|
|
20231206,131200,760198220,10180,10180,10180,10180,1
|
|
20231206,131100,760188040,10180,10170,10180,10170,95
|
|
20231206,131000,759221140,10170,10180,10180,10160,11
|
|
20231206,130900,759109260,10180,10170,10180,10170,447
|
|
20231206,130800,754563250,10170,10180,10180,10170,96
|
|
20231206,130700,753586630,10180,10170,10180,10170,56
|
|
20231206,130600,753016610,10170,10170,10170,10170,0
|
|
20231206,130500,753016610,10170,10170,10170,10170,0
|
|
20231206,130400,753016610,10170,10170,10170,10170,0
|
|
20231206,130300,753016610,10170,10170,10170,10170,84
|
|
20231206,130200,752162330,10180,10180,10180,10180,0
|
|
20231206,130100,752162330,10180,10180,10180,10180,2
|
|
20231206,130000,752141970,10170,10170,10170,10170,43
|
|
20231206,125900,751704660,10170,10180,10180,10170,8
|
|
20231206,125800,751623290,10180,10170,10180,10170,126
|
|
20231206,125700,750341860,10170,10170,10170,10170,0
|
|
20231206,125600,750341860,10170,10180,10180,10170,88
|
|
20231206,125500,749446890,10170,10180,10180,10170,21
|
|
20231206,125400,749233310,10180,10180,10180,10180,65
|
|
20231206,125300,748571610,10180,10180,10180,10180,401
|
|
20231206,125200,744489430,10180,10190,10190,10180,25
|
|
20231206,125100,744234740,10190,10190,10190,10190,10
|
|
20231206,125000,744132840,10190,10190,10190,10190,0
|
|
20231206,124900,744132840,10190,10190,10190,10190,5
|
|
20231206,124800,744081890,10200,10200,10200,10200,19
|
|
20231206,124700,743888090,10190,10190,10190,10190,0
|
|
20231206,124600,743888090,10190,10190,10190,10190,495
|
|
20231206,124500,738844040,10190,10190,10200,10190,149
|
|
20231206,124400,737324870,10200,10200,10200,10200,0
|
|
20231206,124300,737324870,10200,10200,10200,10200,419
|
|
20231206,124200,733051070,10200,10190,10200,10190,9
|
|
20231206,124100,732959340,10200,10200,10200,10200,1
|
|
20231206,124000,732949140,10190,10190,10200,10190,354
|
|
20231206,123900,729341400,10200,10200,10200,10200,100
|
|
20231206,123800,728321400,10210,10200,10210,10200,141
|
|
20231206,123700,726882940,10210,10210,10210,10210,6
|
|
20231206,123600,726821680,10200,10200,10200,10200,10
|
|
20231206,123500,726719680,10190,10200,10200,10190,10
|
|
20231206,123400,726617740,10200,10200,10200,10200,9
|
|
20231206,123300,726525940,10210,10200,10210,10200,134
|
|
20231206,123200,725157950,10200,10200,10200,10200,110
|
|
20231206,123100,724035950,10200,10200,10200,10190,16
|
|
20231206,123000,723872810,10210,10210,10210,10210,5
|
|
20231206,122900,723821760,10210,10200,10210,10200,1119
|
|
20231206,122800,712402640,10200,10190,10200,10190,28
|
|
20231206,122700,712117300,10190,10190,10190,10190,20
|
|
20231206,122600,711913500,10190,10190,10190,10190,7
|
|
20231206,122500,711842170,10190,10190,10190,10190,13
|
|
20231206,122400,711709700,10180,10190,10200,10180,168
|
|
20231206,122300,709997790,10190,10190,10190,10190,18
|
|
20231206,122200,709814370,10190,10200,10200,10190,3
|
|
20231206,122100,709783790,10190,10200,10210,10190,1230
|
|
20231206,122000,697237280,10190,10180,10190,10180,1318
|
|
20231206,121900,683816870,10170,10180,10180,10170,150
|
|
20231206,121800,682290070,10170,10170,10170,10170,0
|
|
20231206,121700,682290070,10170,10170,10170,10160,1357
|
|
20231206,121600,668489420,10170,10170,10180,10170,102
|
|
20231206,121500,667452040,10170,10170,10170,10170,400
|
|
20231206,121400,663384040,10170,10170,10170,10170,16
|
|
20231206,121300,663221320,10180,10170,10180,10170,20
|
|
20231206,121200,663017830,10180,10180,10180,10180,3
|
|
20231206,121100,662987290,10170,10180,10180,10170,19
|
|
20231206,121000,662793980,10180,10170,10180,10170,23
|
|
20231206,120900,662560030,10170,10170,10170,10170,0
|
|
20231206,120800,662560030,10170,10170,10180,10170,17
|
|
20231206,120700,662387130,10170,10170,10170,10170,67
|
|
20231206,120600,661705740,10180,10180,10180,10180,60
|
|
20231206,120500,661094940,10180,10180,10180,10180,233
|
|
20231206,120400,658723000,10170,10170,10170,10170,211
|
|
20231206,120300,656577130,10170,10160,10170,10160,64
|
|
20231206,120200,655926870,10160,10180,10180,10160,12
|
|
20231206,120100,655804930,10180,10150,10180,10150,30
|
|
20231206,120000,655500040,10150,10150,10150,10150,3
|
|
20231206,115900,655469590,10150,10150,10150,10150,15
|
|
20231206,115800,655317340,10150,10150,10150,10150,11
|
|
20231206,115700,655205690,10150,10150,10150,10150,1021
|
|
20231206,115600,644842540,10150,10180,10180,10150,619
|
|
20231206,115500,638541370,10180,10170,10180,10170,146
|
|
20231206,115400,637055210,10180,10150,10180,10150,968
|
|
20231206,115300,627201110,10160,10160,10160,10160,90
|
|
20231206,115200,626286710,10150,10150,10150,10150,12
|
|
20231206,115100,626164910,10150,10150,10150,10150,33
|
|
20231206,115000,625829960,10150,10150,10170,10150,22
|
|
20231206,114900,625606640,10150,10150,10150,10150,14
|
|
20231206,114800,625464540,10180,10150,10180,10150,16
|
|
20231206,114700,625301960,10150,10150,10150,10150,12
|
|
20231206,114600,625180160,10150,10150,10150,10150,120
|
|
20231206,114500,623962160,10150,10150,10150,10150,311
|
|
20231206,114400,620805510,10150,10150,10150,10150,239
|
|
20231206,114300,618379660,10150,10150,10150,10150,12
|
|
20231206,114200,618257860,10150,10150,10180,10150,153
|
|
20231206,114100,616703880,10150,10150,10150,10150,16
|
|
20231206,114000,616541480,10150,10150,10150,10150,27
|
|
20231206,113900,616267430,10150,10150,10150,10150,126
|
|
20231206,113800,614988530,10150,10160,10170,10150,190
|
|
20231206,113700,613059890,10160,10170,10170,10160,13
|
|
20231206,113600,612927800,10160,10180,10180,10160,20
|
|
20231206,113500,612724440,10180,10160,10180,10160,29
|
|
20231206,113400,612429270,10170,10160,10170,10160,12
|
|
20231206,113300,612307340,10160,10160,10160,10160,198
|
|
20231206,113200,610295660,10160,10160,10160,10160,1
|
|
20231206,113100,610285500,10160,10180,10180,10160,13
|
|
20231206,113000,610153380,10160,10160,10160,10160,14
|
|
20231206,112900,610011140,10160,10160,10160,10160,1
|
|
20231206,112800,610000980,10160,10150,10160,10150,12
|
|
20231206,112700,609879070,10150,10150,10150,10150,12
|
|
20231206,112600,609757270,10160,10160,10160,10160,22
|
|
20231206,112500,609533750,10150,10150,10190,10150,290
|
|
20231206,112400,606579330,10180,10160,10180,10150,1687
|
|
20231206,112300,589412310,10160,10160,10160,10160,233
|
|
20231206,112200,587045030,10160,10160,10160,10160,36
|
|
20231206,112100,586679270,10150,10170,10180,10150,344
|
|
20231206,112000,583180930,10150,10160,10170,10150,332
|
|
20231206,111900,579807830,10150,10150,10150,10150,24
|
|
20231206,111800,579564230,10150,10150,10150,10150,13
|
|
20231206,111700,579432280,10150,10150,10160,10150,14
|
|
20231206,111600,579290160,10150,10150,10150,10150,133
|
|
20231206,111500,577940210,10150,10140,10150,10140,25
|
|
20231206,111400,577686590,10140,10120,10140,10120,184
|
|
20231206,111300,575822510,10110,10110,10110,10110,1
|
|
20231206,111200,575812400,10110,10110,10110,10110,12
|
|
20231206,111100,575691080,10130,10140,10140,10130,61
|
|
20231206,111000,575072650,10140,10110,10140,10110,24
|
|
20231206,110900,574829860,10110,10110,10110,10110,72
|
|
20231206,110800,574101940,10110,10110,10110,10110,12
|
|
20231206,110700,573980620,10110,10110,10110,10110,1
|
|
20231206,110600,573970510,10110,10110,10110,10110,11
|
|
20231206,110500,573859300,10110,10110,10110,10110,13
|
|
20231206,110400,573727870,10110,10130,10140,10090,687
|
|
20231206,110300,566783350,10140,10140,10140,10140,5
|
|
20231206,110200,566732650,10130,10130,10130,10130,12
|
|
20231206,110100,566611090,10130,10130,10130,10130,1
|
|
20231206,110000,566600960,10130,10130,10130,10130,12
|
|
20231206,105900,566479400,10130,10130,10130,10130,13
|
|
20231206,105800,566347710,10130,10130,10130,10130,103
|
|
20231206,105700,565304320,10130,10160,10160,10130,781
|
|
20231206,105600,557392640,10130,10130,10130,10130,12
|
|
20231206,105500,557271080,10120,10120,10120,10120,2
|
|
20231206,105400,557250840,10120,10120,10120,10120,63
|
|
20231206,105300,556613280,10120,10120,10120,10120,12
|
|
20231206,105200,556491840,10120,10120,10120,10120,0
|
|
20231206,105100,556491840,10120,10120,10120,10120,14
|
|
20231206,105000,556350160,10120,10110,10120,10110,1682
|
|
20231206,104900,539328530,10110,10120,10120,10110,132
|
|
20231206,104800,537993410,10120,10120,10170,10120,3346
|
|
20231206,104700,504068300,10120,10120,10120,10120,11
|
|
20231206,104600,503956980,10110,10110,10140,10110,23
|
|
20231206,104500,503724180,10110,10120,10120,10110,19
|
|
20231206,104400,503531940,10110,10150,10150,10100,17
|
|
20231206,104300,503359880,10130,10100,10150,10100,806
|
|
20231206,104200,495193190,10080,10080,10080,10080,58
|
|
20231206,104100,494608550,10080,10090,10090,10070,912
|
|
20231206,104000,485415820,10080,10080,10080,10080,11
|
|
20231206,103900,485304940,10140,10080,10140,10080,253
|
|
20231206,103800,482745220,10080,10090,10110,10070,267
|
|
20231206,103700,480053840,10080,10080,10080,10080,61
|
|
20231206,103600,479438960,10080,10080,10080,10080,52
|
|
20231206,103500,478914800,10080,10080,10080,10080,11
|
|
20231206,103400,478803920,10070,10110,10110,10070,811
|
|
20231206,103300,470621130,10110,10120,10120,10110,424
|
|
20231206,103200,466334340,10110,10110,10110,10110,89
|
|
20231206,103100,465434550,10100,10100,10100,10100,63
|
|
20231206,103000,464798250,10110,10110,10110,10110,4
|
|
20231206,102900,464757810,10100,10100,10100,10100,15
|
|
20231206,102800,464606310,10100,10110,10110,10100,107
|
|
20231206,102700,463524550,10100,10100,10100,10080,412
|
|
20231206,102600,459363450,10080,10080,10080,10080,35
|
|
20231206,102500,459010650,10070,10090,10110,10070,1740
|
|
20231206,102400,441465610,10090,10100,10100,10090,129
|
|
20231206,102300,440163430,10100,10100,10100,10100,20
|
|
20231206,102200,439961430,10100,10100,10100,10100,117
|
|
20231206,102100,438779730,10100,10110,10110,10100,250
|
|
20231206,102000,436252720,10090,10090,10090,10090,327
|
|
20231206,101900,432953290,10090,10140,10140,10090,2064
|
|
20231206,101800,412059930,10140,10140,10140,10140,153
|
|
20231206,101700,410508510,10140,10150,10150,10140,73
|
|
20231206,101600,409768240,10150,10150,10150,10140,140
|
|
20231206,101500,408347360,10140,10140,10140,10140,12
|
|
20231206,101400,408225680,10140,10150,10150,10140,21
|
|
20231206,101300,408012620,10150,10160,10160,10150,237
|
|
20231206,101200,405606860,10150,10140,10160,10140,30
|
|
20231206,101100,405302330,10150,10150,10150,10150,72
|
|
20231206,101000,404571530,10150,10150,10150,10140,629
|
|
20231206,100900,398188270,10140,10140,10150,10140,37
|
|
20231206,100800,397812910,10140,10140,10140,10140,75
|
|
20231206,100700,397052410,10140,10140,10140,10110,27
|
|
20231206,100600,396778900,10100,10110,10110,10100,619
|
|
20231206,100500,390521970,10110,10110,10110,10110,127
|
|
20231206,100400,389238000,10110,10120,10120,10110,30
|
|
20231206,100300,388934520,10120,10100,10120,10100,13
|
|
20231206,100200,388803180,10100,10110,10110,10100,1227
|
|
20231206,100100,376404450,10120,10110,10120,10110,31
|
|
20231206,100000,376090890,10100,10100,10100,10100,100
|
|
20231206,095900,375080890,10100,10100,10100,10100,0
|
|
20231206,095800,375080890,10100,10100,10110,10100,121
|
|
20231206,095700,373858640,10110,10110,10110,10100,471
|
|
20231206,095600,369097000,10110,10110,10110,10110,100
|
|
20231206,095500,368086000,10110,10110,10110,10110,227
|
|
20231206,095400,365791030,10110,10110,10110,10110,27
|
|
20231206,095300,365518060,10110,10100,10110,10100,339
|
|
20231206,095200,362093910,10100,10130,10130,10100,458
|
|
20231206,095100,357463690,10130,10120,10130,10110,112
|
|
20231206,095000,356330800,10110,10110,10110,10110,80
|
|
20231206,094900,355522000,10110,10110,10110,10110,553
|
|
20231206,094800,349931170,10110,10150,10150,10110,256
|
|
20231206,094700,347333210,10150,10110,10150,10110,165
|
|
20231206,094600,345662610,10120,10110,10120,10110,177
|
|
20231206,094500,343872640,10110,10110,10110,10110,144
|
|
20231206,094400,342416800,10110,10110,10110,10110,689
|
|
20231206,094300,335451010,10110,10110,10110,10110,226
|
|
20231206,094200,333166150,10110,10110,10110,10110,101
|
|
20231206,094100,332145040,10110,10110,10110,10110,121
|
|
20231206,094000,330921730,10110,10110,10110,10110,300
|
|
20231206,093900,327888730,10120,10140,10170,10110,1470
|
|
20231206,093800,313007400,10140,10150,10150,10140,443
|
|
20231206,093700,308513650,10150,10160,10160,10150,1065
|
|
20231206,093600,297693750,10130,10130,10130,10130,66
|
|
20231206,093500,297025170,10160,10130,10160,10130,14
|
|
20231206,093400,296883260,10160,10130,10160,10130,138
|
|
20231206,093300,295485290,10120,10120,10120,10120,17
|
|
20231206,093200,295313250,10120,10160,10170,10120,181
|
|
20231206,093100,293479180,10160,10130,10160,10120,1339
|
|
20231206,093000,279912550,10130,10160,10160,10130,64
|
|
20231206,092900,279264140,10160,10130,10160,10130,16
|
|
20231206,092800,279101910,10170,10170,10170,10120,1539
|
|
20231206,092700,263502080,10170,10150,10170,10140,132
|
|
20231206,092600,262162110,10140,10140,10150,10140,151
|
|
20231206,092500,260630810,10130,10130,10130,10130,559
|
|
20231206,092400,254968140,10130,10140,10140,10130,12
|
|
20231206,092300,254846570,10140,10140,10140,10140,510
|
|
20231206,092200,249675170,10140,10140,10140,10140,797
|
|
20231206,092100,241593590,10140,10160,10160,10140,720
|
|
20231206,092000,234279860,10170,10170,10170,10170,203
|
|
20231206,091900,232215350,10170,10160,10170,10160,330
|
|
20231206,091800,228862320,10160,10160,10160,10160,110
|
|
20231206,091700,227744720,10160,10160,10160,10160,3
|
|
20231206,091600,227714240,10170,10170,10170,10170,1
|
|
20231206,091500,227704070,10150,10190,10190,10140,1223
|
|
20231206,091400,215288530,10190,10180,10190,10130,1113
|
|
20231206,091300,204007280,10170,10220,10220,10170,1974
|
|
20231206,091200,183851900,10220,10210,10220,10200,1076
|
|
20231206,091100,172867210,10210,10180,10210,10170,2275
|
|
20231206,091000,149691110,10160,10170,10180,10160,352
|
|
20231206,090900,146110790,10180,10180,10180,10160,737
|
|
20231206,090800,138608230,10180,10140,10180,10140,2479
|
|
20231206,090700,113406630,10130,10150,10150,10130,51
|
|
20231206,090600,112889600,10160,10170,10170,10160,1693
|
|
20231206,090500,95675900,10180,10180,10180,10180,1249
|
|
20231206,090400,82961080,10180,10210,10210,10180,157
|
|
20231206,090300,81360410,10220,10180,10220,10160,3778
|
|
20231206,090200,42832760,10180,10160,10180,10160,1590
|
|
20231206,090100,26670490,10160,10150,10160,10150,341
|
|
20231206,090000,23209120,10150,10130,10150,10130,2290
|