579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,183500,7327254220,10200,10200,10200,10200,0
|
|
20231208,183400,7327254220,10200,10200,10200,10200,0
|
|
20231208,183300,7327254220,10200,10200,10200,10200,0
|
|
20231208,183200,7327254220,10200,10200,10200,10200,0
|
|
20231208,183100,7327254220,10200,10200,10200,10200,0
|
|
20231208,183000,7327254220,10200,10200,10200,10200,0
|
|
20231208,182900,7327254220,10200,10200,10200,10200,0
|
|
20231208,182800,7327254220,10200,10200,10200,10200,0
|
|
20231208,182700,7327254220,10200,10200,10200,10200,0
|
|
20231208,182600,7327254220,10200,10200,10200,10200,0
|
|
20231208,182500,7327254220,10200,10200,10200,10200,0
|
|
20231208,182400,7327254220,10200,10200,10200,10200,0
|
|
20231208,182300,7327254220,10200,10200,10200,10200,0
|
|
20231208,182200,7327254220,10200,10200,10200,10200,0
|
|
20231208,182100,7327254220,10200,10200,10200,10200,0
|
|
20231208,182000,7327254220,10200,10200,10200,10200,0
|
|
20231208,181900,7327254220,10200,10200,10200,10200,0
|
|
20231208,181800,7327254220,10200,10200,10200,10200,0
|
|
20231208,181700,7327254220,10200,10200,10200,10200,0
|
|
20231208,181600,7327254220,10200,10200,10200,10200,0
|
|
20231208,181500,7327254220,10200,10200,10200,10200,0
|
|
20231208,181400,7327254220,10200,10200,10200,10200,0
|
|
20231208,181300,7327254220,10200,10200,10200,10200,0
|
|
20231208,181200,7327254220,10200,10200,10200,10200,0
|
|
20231208,181100,7327254220,10200,10200,10200,10200,0
|
|
20231208,181000,7327254220,10200,10200,10200,10200,0
|
|
20231208,180900,7327254220,10200,10200,10200,10200,0
|
|
20231208,180800,7327254220,10200,10200,10200,10200,0
|
|
20231208,180700,7327254220,10200,10200,10200,10200,0
|
|
20231208,180600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,180500,7327254220,10200,10200,10200,10200,0
|
|
20231208,180400,7327254220,10200,10200,10200,10200,0
|
|
20231208,180300,7327254220,10200,10200,10200,10200,0
|
|
20231208,180200,7327254220,10200,10200,10200,10200,0
|
|
20231208,180100,7327254220,10200,10200,10200,10200,0
|
|
20231208,180000,7327254220,10200,10200,10200,10200,0
|
|
20231208,175900,7327254220,10200,10200,10200,10200,0
|
|
20231208,175800,7327254220,10200,10200,10200,10200,0
|
|
20231208,175700,7327254220,10200,10200,10200,10200,0
|
|
20231208,175600,7327254220,10200,10200,10200,10200,0
|
|
20231208,175500,7327254220,10200,10200,10200,10200,0
|
|
20231208,175400,7327254220,10200,10200,10200,10200,0
|
|
20231208,175300,7327254220,10200,10200,10200,10200,0
|
|
20231208,175200,7327254220,10200,10200,10200,10200,0
|
|
20231208,175100,7327254220,10200,10200,10200,10200,0
|
|
20231208,175000,7327254220,10200,10200,10200,10200,0
|
|
20231208,174900,7327254220,10200,10200,10200,10200,0
|
|
20231208,174800,7327254220,10200,10200,10200,10200,0
|
|
20231208,174700,7327254220,10200,10200,10200,10200,0
|
|
20231208,174600,7327254220,10200,10200,10200,10200,0
|
|
20231208,174500,7327254220,10200,10200,10200,10200,0
|
|
20231208,174400,7327254220,10200,10200,10200,10200,0
|
|
20231208,174300,7327254220,10200,10200,10200,10200,0
|
|
20231208,174200,7327254220,10200,10200,10200,10200,0
|
|
20231208,174100,7327254220,10200,10200,10200,10200,0
|
|
20231208,174000,7327254220,10200,10200,10200,10200,0
|
|
20231208,173900,7327254220,10200,10200,10200,10200,0
|
|
20231208,173800,7327254220,10200,10200,10200,10200,0
|
|
20231208,173700,7327254220,10200,10200,10200,10200,0
|
|
20231208,173600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,173500,7327254220,10200,10200,10200,10200,0
|
|
20231208,173400,7327254220,10200,10200,10200,10200,0
|
|
20231208,173300,7327254220,10200,10200,10200,10200,0
|
|
20231208,173200,7327254220,10200,10200,10200,10200,0
|
|
20231208,173100,7327254220,10200,10200,10200,10200,0
|
|
20231208,173000,7327254220,10200,10200,10200,10200,0
|
|
20231208,172900,7327254220,10200,10200,10200,10200,0
|
|
20231208,172800,7327254220,10200,10200,10200,10200,0
|
|
20231208,172700,7327254220,10200,10200,10200,10200,0
|
|
20231208,172600,7327254220,10200,10200,10200,10200,0
|
|
20231208,172500,7327254220,10200,10200,10200,10200,0
|
|
20231208,172400,7327254220,10200,10200,10200,10200,0
|
|
20231208,172300,7327254220,10200,10200,10200,10200,0
|
|
20231208,172200,7327254220,10200,10200,10200,10200,0
|
|
20231208,172100,7327254220,10200,10200,10200,10200,0
|
|
20231208,172000,7327254220,10200,10200,10200,10200,0
|
|
20231208,171900,7327254220,10200,10200,10200,10200,0
|
|
20231208,171800,7327254220,10200,10200,10200,10200,0
|
|
20231208,171700,7327254220,10200,10200,10200,10200,0
|
|
20231208,171600,7327254220,10200,10200,10200,10200,0
|
|
20231208,171500,7327254220,10200,10200,10200,10200,0
|
|
20231208,171400,7327254220,10200,10200,10200,10200,0
|
|
20231208,171300,7327254220,10200,10200,10200,10200,0
|
|
20231208,171200,7327254220,10200,10200,10200,10200,0
|
|
20231208,171100,7327254220,10200,10200,10200,10200,0
|
|
20231208,171000,7327254220,10200,10200,10200,10200,0
|
|
20231208,170900,7327254220,10200,10200,10200,10200,0
|
|
20231208,170800,7327254220,10200,10200,10200,10200,0
|
|
20231208,170700,7327254220,10200,10200,10200,10200,0
|
|
20231208,170600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,170500,7327254220,10200,10200,10200,10200,0
|
|
20231208,170400,7327254220,10200,10200,10200,10200,0
|
|
20231208,170300,7327254220,10200,10200,10200,10200,0
|
|
20231208,170200,7327254220,10200,10200,10200,10200,0
|
|
20231208,170100,7327254220,10200,10200,10200,10200,0
|
|
20231208,170000,7327254220,10200,10200,10200,10200,0
|
|
20231208,165900,7327254220,10200,10200,10200,10200,0
|
|
20231208,165800,7327254220,10200,10200,10200,10200,0
|
|
20231208,165700,7327254220,10200,10200,10200,10200,0
|
|
20231208,165600,7327254220,10200,10200,10200,10200,0
|
|
20231208,165500,7327254220,10200,10200,10200,10200,0
|
|
20231208,165400,7327254220,10200,10200,10200,10200,0
|
|
20231208,165300,7327254220,10200,10200,10200,10200,0
|
|
20231208,165200,7327254220,10200,10200,10200,10200,0
|
|
20231208,165100,7327254220,10200,10200,10200,10200,0
|
|
20231208,165000,7327254220,10200,10200,10200,10200,0
|
|
20231208,164900,7327254220,10200,10200,10200,10200,0
|
|
20231208,164800,7327254220,10200,10200,10200,10200,0
|
|
20231208,164700,7327254220,10200,10200,10200,10200,0
|
|
20231208,164600,7327254220,10200,10200,10200,10200,0
|
|
20231208,164500,7327254220,10200,10200,10200,10200,0
|
|
20231208,164400,7327254220,10200,10200,10200,10200,0
|
|
20231208,164300,7327254220,10200,10200,10200,10200,0
|
|
20231208,164200,7327254220,10200,10200,10200,10200,0
|
|
20231208,164100,7327254220,10200,10200,10200,10200,0
|
|
20231208,164000,7327254220,10200,10200,10200,10200,0
|
|
20231208,163900,7327254220,10200,10200,10200,10200,0
|
|
20231208,163800,7327254220,10200,10200,10200,10200,0
|
|
20231208,163700,7327254220,10200,10200,10200,10200,0
|
|
20231208,163600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,163500,7327254220,10200,10200,10200,10200,0
|
|
20231208,163400,7327254220,10200,10200,10200,10200,0
|
|
20231208,163300,7327254220,10200,10200,10200,10200,0
|
|
20231208,163200,7327254220,10200,10200,10200,10200,0
|
|
20231208,163100,7327254220,10200,10200,10200,10200,0
|
|
20231208,163000,7327254220,10200,10200,10200,10200,0
|
|
20231208,162900,7327254220,10200,10200,10200,10200,0
|
|
20231208,162800,7327254220,10200,10200,10200,10200,0
|
|
20231208,162700,7327254220,10200,10200,10200,10200,0
|
|
20231208,162600,7327254220,10200,10200,10200,10200,0
|
|
20231208,162500,7327254220,10200,10200,10200,10200,0
|
|
20231208,162400,7327254220,10200,10200,10200,10200,0
|
|
20231208,162300,7327254220,10200,10200,10200,10200,0
|
|
20231208,162200,7327254220,10200,10200,10200,10200,0
|
|
20231208,162100,7327254220,10200,10200,10200,10200,0
|
|
20231208,162000,7327254220,10200,10200,10200,10200,0
|
|
20231208,161900,7327254220,10200,10200,10200,10200,0
|
|
20231208,161800,7327254220,10200,10200,10200,10200,0
|
|
20231208,161700,7327254220,10200,10200,10200,10200,0
|
|
20231208,161600,7327254220,10200,10200,10200,10200,0
|
|
20231208,161500,7327254220,10200,10200,10200,10200,0
|
|
20231208,161400,7327254220,10200,10200,10200,10200,0
|
|
20231208,161300,7327254220,10200,10200,10200,10200,0
|
|
20231208,161200,7327254220,10200,10200,10200,10200,0
|
|
20231208,161100,7327254220,10200,10200,10200,10200,0
|
|
20231208,161000,7327254220,10200,10200,10200,10200,0
|
|
20231208,160900,7327254220,10200,10200,10200,10200,0
|
|
20231208,160800,7327254220,10200,10200,10200,10200,0
|
|
20231208,160700,7327254220,10200,10200,10200,10200,0
|
|
20231208,160600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,160500,7327254220,10200,10200,10200,10200,0
|
|
20231208,160400,7327254220,10200,10200,10200,10200,0
|
|
20231208,160300,7327254220,10200,10200,10200,10200,0
|
|
20231208,160200,7327254220,10200,10200,10200,10200,0
|
|
20231208,160100,7327254220,10200,10200,10200,10200,0
|
|
20231208,160000,7327254220,10200,10200,10200,10200,0
|
|
20231208,155900,7327254220,10200,10200,10200,10200,0
|
|
20231208,155800,7327254220,10200,10200,10200,10200,0
|
|
20231208,155700,7327254220,10200,10200,10200,10200,0
|
|
20231208,155600,7327254220,10200,10200,10200,10200,0
|
|
20231208,155500,7327254220,10200,10200,10200,10200,0
|
|
20231208,155400,7327254220,10200,10200,10200,10200,0
|
|
20231208,155300,7327254220,10200,10200,10200,10200,0
|
|
20231208,155200,7327254220,10200,10200,10200,10200,0
|
|
20231208,155100,7327254220,10200,10200,10200,10200,0
|
|
20231208,155000,7327254220,10200,10200,10200,10200,0
|
|
20231208,154900,7327254220,10200,10200,10200,10200,0
|
|
20231208,154800,7327254220,10200,10200,10200,10200,0
|
|
20231208,154700,7327254220,10200,10200,10200,10200,0
|
|
20231208,154600,7327254220,10200,10200,10200,10200,0
|
|
20231208,154500,7327254220,10200,10200,10200,10200,0
|
|
20231208,154400,7327254220,10200,10200,10200,10200,0
|
|
20231208,154300,7327254220,10200,10200,10200,10200,0
|
|
20231208,154200,7327254220,10200,10200,10200,10200,0
|
|
20231208,154100,7327254220,10200,10200,10200,10200,0
|
|
20231208,154000,7327254220,10200,10200,10200,10200,0
|
|
20231208,153900,7327254220,10200,10200,10200,10200,0
|
|
20231208,153800,7327254220,10200,10200,10200,10200,0
|
|
20231208,153700,7327254220,10200,10200,10200,10200,0
|
|
20231208,153600,7327254220,10200,10200,10200,10200,8076
|
|
20231208,153500,7327254220,10200,10200,10200,10200,0
|
|
20231208,153400,7327254220,10200,10200,10200,10200,0
|
|
20231208,153300,7327254220,10200,10200,10200,10200,0
|
|
20231208,153200,7327254220,10200,10200,10200,10200,0
|
|
20231208,153100,7327254220,10200,10200,10200,10200,0
|
|
20231208,153000,7327254220,10200,10200,10200,10200,8076
|
|
20231208,152900,7244879020,10210,10210,10210,10210,0
|
|
20231208,152800,7244879020,10210,10210,10210,10210,0
|
|
20231208,152700,7244879020,10210,10210,10210,10210,0
|
|
20231208,152600,7244879020,10210,10210,10210,10210,0
|
|
20231208,152500,7244879020,10210,10210,10210,10210,0
|
|
20231208,152400,7244879020,10210,10210,10210,10210,0
|
|
20231208,152300,7244879020,10210,10210,10210,10210,0
|
|
20231208,152200,7244879020,10210,10210,10210,10210,0
|
|
20231208,152100,7244879020,10210,10210,10210,10210,0
|
|
20231208,152000,7244879020,10210,10210,10210,10210,0
|
|
20231208,151900,7244879020,10210,10200,10260,10190,6412
|
|
20231208,151800,7179333150,10180,10190,10200,10180,1423
|
|
20231208,151700,7164833320,10180,10180,10180,10180,4
|
|
20231208,151600,7164792600,10190,10190,10200,10190,212
|
|
20231208,151500,7162630610,10200,10190,10200,10190,389
|
|
20231208,151400,7158664320,10200,10190,10200,10180,2307
|
|
20231208,151300,7135148820,10200,10190,10200,10190,74
|
|
20231208,151200,7134394750,10190,10190,10190,10190,400
|
|
20231208,151100,7130318750,10190,10180,10190,10180,1023
|
|
20231208,151000,7119904280,10190,10190,10200,10190,607
|
|
20231208,150900,7113718900,10180,10180,10180,10180,0
|
|
20231208,150800,7113718900,10180,10180,10180,10180,0
|
|
20231208,150700,7113718900,10180,10200,10200,10180,1704
|
|
20231208,150600,7096357830,10200,10200,10210,10200,158
|
|
20231208,150500,7094744910,10200,10200,10200,10200,950
|
|
20231208,150400,7085054910,10200,10210,10210,10200,221
|
|
20231208,150300,7082800700,10210,10200,10220,10180,1265
|
|
20231208,150200,7069887340,10210,10180,10210,10180,1817
|
|
20231208,150100,7051358090,10180,10190,10190,10160,37
|
|
20231208,150000,7050981770,10190,10170,10190,10150,1112
|
|
20231208,145900,7039685140,10190,10190,10190,10190,6
|
|
20231208,145800,7039624000,10190,10190,10190,10190,20
|
|
20231208,145700,7039420200,10190,10190,10190,10190,0
|
|
20231208,145600,7039420200,10190,10190,10190,10190,220
|
|
20231208,145500,7037178400,10190,10190,10190,10190,228
|
|
20231208,145400,7034855080,10180,10190,10190,10180,504
|
|
20231208,145300,7029724320,10190,10190,10190,10190,160
|
|
20231208,145200,7028093920,10190,10190,10190,10190,399
|
|
20231208,145100,7024028110,10170,10190,10190,10170,193
|
|
20231208,145000,7022063300,10190,10190,10190,10190,0
|
|
20231208,144900,7022063300,10190,10190,10190,10190,300
|
|
20231208,144800,7019006300,10200,10190,10200,10170,1142
|
|
20231208,144700,7007368100,10190,10190,10190,10190,10
|
|
20231208,144600,7007266200,10190,10170,10190,10150,3591
|
|
20231208,144500,6970760470,10170,10170,10170,10170,5
|
|
20231208,144400,6970709620,10180,10180,10180,10170,172
|
|
20231208,144300,6968958670,10180,10180,10180,10180,195
|
|
20231208,144200,6966973570,10180,10190,10190,10180,40
|
|
20231208,144100,6966566170,10180,10180,10180,10180,0
|
|
20231208,144000,6966566170,10180,10180,10180,10180,126
|
|
20231208,143900,6965283490,10170,10160,10170,10150,1075
|
|
20231208,143800,6954367710,10170,10170,10170,10170,181
|
|
20231208,143700,6952526940,10180,10180,10180,10180,3
|
|
20231208,143600,6952496400,10180,10180,10180,10180,2
|
|
20231208,143500,6952476040,10170,10170,10170,10170,1015
|
|
20231208,143400,6942153490,10170,10180,10180,10170,441
|
|
20231208,143300,6937666380,10180,10190,10190,10180,419
|
|
20231208,143200,6933396950,10180,10180,10180,10180,100
|
|
20231208,143100,6932378950,10180,10180,10180,10180,920
|
|
20231208,143000,6923013350,10180,10190,10190,10180,31
|
|
20231208,142900,6922697710,10200,10200,10200,10200,0
|
|
20231208,142800,6922697710,10200,10200,10200,10200,10
|
|
20231208,142700,6922595710,10200,10200,10200,10200,10
|
|
20231208,142600,6922493710,10200,10180,10200,10180,119
|
|
20231208,142500,6921281690,10200,10200,10200,10200,0
|
|
20231208,142400,6921281690,10200,10200,10200,10200,0
|
|
20231208,142300,6921281690,10200,10200,10200,10200,211
|
|
20231208,142200,6919129490,10200,10200,10200,10200,0
|
|
20231208,142100,6919129490,10200,10190,10200,10190,1421
|
|
20231208,142000,6904640500,10170,10170,10170,10170,163
|
|
20231208,141900,6902982790,10180,10180,10180,10180,60
|
|
20231208,141800,6902371990,10180,10180,10180,10180,200
|
|
20231208,141700,6900335990,10180,10180,10180,10180,0
|
|
20231208,141600,6900335990,10180,10180,10180,10180,0
|
|
20231208,141500,6900335990,10180,10180,10180,10180,84
|
|
20231208,141400,6899480870,10180,10180,10180,10180,777
|
|
20231208,141300,6891571010,10160,10160,10160,10160,5
|
|
20231208,141200,6891520210,10160,10160,10160,10160,1
|
|
20231208,141100,6891510050,10190,10190,10190,10160,3024
|
|
20231208,141000,6860772210,10200,10180,10200,10180,166
|
|
20231208,140900,6859082310,10180,10180,10180,10170,71
|
|
20231208,140800,6858359540,10180,10180,10180,10180,117
|
|
20231208,140700,6857168480,10190,10190,10190,10190,5
|
|
20231208,140600,6857117530,10190,10170,10190,10170,44
|
|
20231208,140500,6856669250,10190,10170,10190,10170,45
|
|
20231208,140400,6856211400,10170,10170,10180,10170,283
|
|
20231208,140300,6853331450,10180,10190,10190,10180,1865
|
|
20231208,140200,6834344420,10190,10210,10210,10190,2
|
|
20231208,140100,6834324020,10210,10210,10210,10210,40
|
|
20231208,140000,6833915620,10190,10190,10190,10190,0
|
|
20231208,135900,6833915620,10190,10200,10200,10190,507
|
|
20231208,135800,6828749090,10190,10190,10200,10190,423
|
|
20231208,135700,6824438220,10200,10200,10200,10200,7
|
|
20231208,135600,6824366820,10210,10200,10210,10200,494
|
|
20231208,135500,6819323430,10200,10200,10200,10200,43
|
|
20231208,135400,6818884830,10190,10200,10200,10190,176
|
|
20231208,135300,6817091130,10200,10190,10200,10190,574
|
|
20231208,135200,6811237330,10190,10190,10190,10190,49
|
|
20231208,135100,6810738020,10190,10180,10190,10180,31
|
|
20231208,135000,6810422410,10180,10180,10180,10180,0
|
|
20231208,134900,6810422410,10180,10180,10180,10180,1
|
|
20231208,134800,6810412230,10190,10190,10190,10190,82
|
|
20231208,134700,6809576650,10190,10190,10190,10190,2
|
|
20231208,134600,6809556270,10190,10190,10190,10190,119
|
|
20231208,134500,6808343660,10190,10190,10190,10190,408
|
|
20231208,134400,6804186140,10180,10180,10180,10180,307
|
|
20231208,134300,6801060880,10180,10180,10180,10180,2
|
|
20231208,134200,6801040520,10180,10190,10190,10180,174
|
|
20231208,134100,6799269160,10190,10190,10190,10190,0
|
|
20231208,134000,6799269160,10190,10190,10190,10190,0
|
|
20231208,133900,6799269160,10190,10190,10190,10190,1
|
|
20231208,133800,6799258970,10190,10190,10190,10170,15
|
|
20231208,133700,6799106220,10190,10190,10190,10190,5
|
|
20231208,133600,6799055270,10200,10180,10200,10170,1341
|
|
20231208,133500,6785404320,10190,10170,10190,10170,15
|
|
20231208,133400,6785251710,10180,10180,10180,10180,1
|
|
20231208,133300,6785241530,10180,10160,10180,10160,530
|
|
20231208,133200,6779846150,10180,10180,10180,10180,0
|
|
20231208,133100,6779846150,10180,10180,10180,10180,1
|
|
20231208,133000,6779835970,10180,10180,10180,10180,1
|
|
20231208,132900,6779825790,10180,10160,10180,10160,540
|
|
20231208,132800,6774336090,10160,10160,10160,10160,105
|
|
20231208,132700,6773269290,10160,10160,10160,10160,20
|
|
20231208,132600,6773066090,10150,10150,10150,10150,598
|
|
20231208,132500,6766996390,10150,10150,10150,10150,169
|
|
20231208,132400,6765281040,10150,10150,10150,10150,974
|
|
20231208,132300,6755394940,10160,10160,10160,10150,351
|
|
20231208,132200,6751829330,10160,10160,10160,10160,3
|
|
20231208,132100,6751798850,10160,10160,10160,10160,16
|
|
20231208,132000,6751636290,10170,10160,10170,10160,17
|
|
20231208,131900,6751463500,10160,10150,10160,10150,140
|
|
20231208,131800,6750041860,10150,10150,10150,10150,48
|
|
20231208,131700,6749554660,10150,10150,10150,10150,0
|
|
20231208,131600,6749554660,10150,10150,10150,10150,100
|
|
20231208,131500,6748539660,10160,10150,10160,10150,91
|
|
20231208,131400,6747615970,10150,10170,10170,10150,303
|
|
20231208,131300,6744539580,10170,10170,10170,10170,0
|
|
20231208,131200,6744539580,10170,10170,10170,10170,0
|
|
20231208,131100,6744539580,10170,10170,10170,10170,1
|
|
20231208,131000,6744529410,10140,10140,10140,10130,1451
|
|
20231208,130900,6729823740,10130,10130,10170,10130,3492
|
|
20231208,130800,6694432410,10140,10140,10140,10140,3462
|
|
20231208,130700,6659327730,10140,10150,10150,10140,1873
|
|
20231208,130600,6640316870,10160,10160,10160,10160,0
|
|
20231208,130500,6640316870,10160,10160,10160,10160,255
|
|
20231208,130400,6637726070,10150,10150,10150,10150,1
|
|
20231208,130300,6637715920,10150,10160,10160,10150,226
|
|
20231208,130200,6635421720,10160,10160,10160,10160,161
|
|
20231208,130100,6633785960,10170,10160,10170,10160,171
|
|
20231208,130000,6632048590,10160,10160,10160,10160,251
|
|
20231208,125900,6629498430,10160,10160,10160,10160,230
|
|
20231208,125800,6627161630,10160,10160,10160,10160,0
|
|
20231208,125700,6627161630,10160,10160,10160,10160,236
|
|
20231208,125600,6624763870,10160,10160,10160,10160,517
|
|
20231208,125500,6619511150,10160,10170,10170,10160,85
|
|
20231208,125400,6618647110,10170,10180,10180,10170,21
|
|
20231208,125300,6618433440,10170,10170,10170,10170,188
|
|
20231208,125200,6616521480,10150,10150,10150,10150,110
|
|
20231208,125100,6615404980,10150,10160,10160,10150,1626
|
|
20231208,125000,6598898850,10150,10150,10150,10150,0
|
|
20231208,124900,6598898850,10150,10170,10170,10150,707
|
|
20231208,124800,6591722680,10150,10160,10160,10150,4282
|
|
20231208,124700,6548259940,10150,10160,10160,10150,1390
|
|
20231208,124600,6534148870,10160,10160,10160,10160,0
|
|
20231208,124500,6534148870,10160,10170,10170,10160,25
|
|
20231208,124400,6533894820,10160,10160,10160,10160,201
|
|
20231208,124300,6531852660,10160,10170,10170,10160,3354
|
|
20231208,124200,6497775540,10160,10160,10170,10160,701
|
|
20231208,124100,6490650380,10170,10170,10170,10170,321
|
|
20231208,124000,6487385810,10170,10170,10170,10170,250
|
|
20231208,123900,6484843310,10170,10170,10170,10170,100
|
|
20231208,123800,6483826310,10160,10170,10170,10160,1013
|
|
20231208,123700,6473528110,10190,10180,10190,10180,443
|
|
20231208,123600,6469014030,10170,10180,10180,10170,448
|
|
20231208,123500,6464454180,10190,10190,10200,10190,119
|
|
20231208,123400,6463241560,10190,10180,10190,10180,150
|
|
20231208,123300,6461713560,10200,10180,10200,10170,755
|
|
20231208,123200,6454030660,10200,10200,10200,10200,1
|
|
20231208,123100,6454020460,10180,10190,10190,10180,201
|
|
20231208,123000,6451973770,10200,10190,10200,10180,3275
|
|
20231208,122900,6418605310,10200,10200,10200,10200,370
|
|
20231208,122800,6414831310,10200,10200,10200,10200,0
|
|
20231208,122700,6414831310,10200,10210,10210,10200,3172
|
|
20231208,122600,6382476370,10240,10240,10240,10240,1
|
|
20231208,122500,6382466130,10240,10240,10240,10240,68
|
|
20231208,122400,6381769810,10240,10240,10240,10240,3
|
|
20231208,122300,6381739090,10210,10210,10210,10210,0
|
|
20231208,122200,6381739090,10210,10210,10210,10210,1195
|
|
20231208,122100,6369538140,10210,10220,10220,10210,101
|
|
20231208,122000,6368506920,10220,10210,10220,10210,192
|
|
20231208,121900,6366544990,10210,10220,10220,10210,46
|
|
20231208,121800,6366075320,10210,10210,10210,10210,11
|
|
20231208,121700,6365963010,10220,10220,10220,10220,0
|
|
20231208,121600,6365963010,10220,10220,10220,10220,0
|
|
20231208,121500,6365963010,10220,10220,10220,10220,5
|
|
20231208,121400,6365911910,10210,10210,10210,10210,638
|
|
20231208,121300,6359397930,10220,10220,10220,10220,31
|
|
20231208,121200,6359081110,10230,10230,10230,10230,50
|
|
20231208,121100,6358569610,10220,10220,10220,10220,10
|
|
20231208,121000,6358467410,10230,10220,10230,10220,41
|
|
20231208,120900,6358048340,10210,10210,10210,10210,315
|
|
20231208,120800,6354832190,10220,10220,10220,10220,1315
|
|
20231208,120700,6341392890,10220,10230,10230,10220,384
|
|
20231208,120600,6337464810,10230,10240,10240,10230,500
|
|
20231208,120500,6332349650,10250,10250,10250,10250,17
|
|
20231208,120400,6332175400,10250,10250,10250,10250,120
|
|
20231208,120300,6330945400,10240,10240,10240,10240,150
|
|
20231208,120200,6329409400,10250,10240,10250,10240,122
|
|
20231208,120100,6328159250,10230,10230,10230,10230,1
|
|
20231208,120000,6328149020,10230,10230,10230,10230,2
|
|
20231208,115900,6328128560,10270,10270,10270,10270,0
|
|
20231208,115800,6328128560,10270,10270,10270,10270,68
|
|
20231208,115700,6327430200,10270,10270,10270,10270,1
|
|
20231208,115600,6327419930,10280,10280,10280,10280,0
|
|
20231208,115500,6327419930,10280,10230,10290,10230,398
|
|
20231208,115400,6323326780,10280,10240,10280,10230,26
|
|
20231208,115300,6323060250,10280,10250,10280,10230,629
|
|
20231208,115200,6316611850,10250,10290,10290,10250,251
|
|
20231208,115100,6314033780,10290,10280,10290,10280,347
|
|
20231208,115000,6310465730,10280,10270,10280,10270,200
|
|
20231208,114900,6308410740,10240,10240,10240,10240,36
|
|
20231208,114800,6308042100,10240,10240,10240,10240,0
|
|
20231208,114700,6308042100,10240,10240,10240,10240,0
|
|
20231208,114600,6308042100,10240,10230,10280,10230,222
|
|
20231208,114500,6305770940,10230,10230,10230,10230,605
|
|
20231208,114400,6299581790,10230,10230,10230,10230,194
|
|
20231208,114300,6297597170,10280,10280,10280,10280,0
|
|
20231208,114200,6297597170,10280,10270,10280,10210,820
|
|
20231208,114100,6289189360,10210,10220,10220,10210,143
|
|
20231208,114000,6287728170,10220,10280,10280,10220,975
|
|
20231208,113900,6277753840,10280,10280,10280,10280,4
|
|
20231208,113800,6277712720,10270,10270,10270,10270,111
|
|
20231208,113700,6276572750,10270,10270,10270,10270,239
|
|
20231208,113600,6274118220,10270,10270,10270,10270,0
|
|
20231208,113500,6274118220,10270,10260,10270,10240,624
|
|
20231208,113400,6267717420,10260,10260,10260,10260,9
|
|
20231208,113300,6267625080,10260,10250,10260,10250,3
|
|
20231208,113200,6267594310,10250,10270,10270,10250,6
|
|
20231208,113100,6267532790,10240,10250,10250,10240,48
|
|
20231208,113000,6267041190,10280,10280,10280,10280,0
|
|
20231208,112900,6267041190,10280,10280,10280,10280,0
|
|
20231208,112800,6267041190,10280,10240,10280,10240,582
|
|
20231208,112700,6261075370,10290,10260,10290,10260,1264
|
|
20231208,112600,6248080360,10240,10230,10240,10230,267
|
|
20231208,112500,6245346950,10230,10220,10230,10220,47
|
|
20231208,112400,6244866310,10220,10220,10220,10220,32
|
|
20231208,112300,6244539270,10230,10230,10230,10230,31
|
|
20231208,112200,6244222140,10220,10220,10220,10220,9
|
|
20231208,112100,6244130160,10220,10220,10220,10220,164
|
|
20231208,112000,6242454080,10230,10230,10230,10230,0
|
|
20231208,111900,6242454080,10230,10220,10230,10220,361
|
|
20231208,111800,6238764160,10230,10230,10230,10230,422
|
|
20231208,111700,6234447100,10230,10230,10230,10220,375
|
|
20231208,111600,6230610990,10230,10230,10230,10220,509
|
|
20231208,111500,6225408790,10230,10230,10230,10230,83
|
|
20231208,111400,6224559700,10230,10230,10230,10220,3532
|
|
20231208,111300,6188459470,10230,10230,10230,10230,1651
|
|
20231208,111200,6171569740,10230,10240,10240,10230,420
|
|
20231208,111100,6167270230,10240,10240,10250,10220,3128
|
|
20231208,111000,6135262270,10250,10250,10250,10250,63
|
|
20231208,110900,6134616520,10240,10250,10250,10240,2060
|
|
20231208,110800,6113519600,10250,10230,10250,10230,600
|
|
20231208,110700,6107371600,10230,10250,10260,10230,3463
|
|
20231208,110600,6071908110,10250,10260,10260,10250,679
|
|
20231208,110500,6064948340,10260,10270,10270,10250,1820
|
|
20231208,110400,6046273710,10270,10270,10270,10270,1016
|
|
20231208,110300,6035839390,10270,10270,10280,10270,1331
|
|
20231208,110200,6022167340,10280,10280,10280,10270,1339
|
|
20231208,110100,6008405430,10280,10290,10290,10270,553
|
|
20231208,110000,6002719820,10280,10290,10290,10280,2072
|
|
20231208,105900,5981411660,10290,10300,10300,10290,2930
|
|
20231208,105800,5951239190,10300,10320,10320,10300,5398
|
|
20231208,105700,5895619300,10320,10320,10320,10320,545
|
|
20231208,105600,5889994900,10320,10320,10320,10320,1128
|
|
20231208,105500,5878353940,10320,10320,10320,10320,1044
|
|
20231208,105400,5867579860,10320,10320,10320,10320,253
|
|
20231208,105300,5864968900,10330,10330,10330,10320,480
|
|
20231208,105200,5860014500,10330,10320,10330,10320,1100
|
|
20231208,105100,5848660000,10330,10330,10330,10330,1
|
|
20231208,105000,5848649670,10330,10310,10330,10310,30
|
|
20231208,104900,5848340270,10320,10320,10330,10320,304
|
|
20231208,104800,5845201790,10320,10340,10340,10320,581
|
|
20231208,104700,5839203870,10320,10320,10320,10320,331
|
|
20231208,104600,5835787950,10320,10320,10320,10320,22
|
|
20231208,104500,5835560910,10320,10350,10350,10320,87
|
|
20231208,104400,5834660730,10350,10340,10350,10340,99
|
|
20231208,104300,5833636110,10340,10340,10340,10320,737
|
|
20231208,104200,5826018730,10320,10340,10340,10320,9
|
|
20231208,104100,5825925810,10330,10330,10330,10330,123
|
|
20231208,104000,5824655220,10330,10330,10330,10330,270
|
|
20231208,103900,5821866120,10330,10330,10330,10330,105
|
|
20231208,103800,5820781470,10330,10320,10330,10320,306
|
|
20231208,103700,5817622260,10310,10310,10310,10310,22
|
|
20231208,103600,5817395440,10310,10310,10310,10310,296
|
|
20231208,103500,5814343680,10320,10330,10330,10320,334
|
|
20231208,103400,5810896700,10330,10330,10340,10320,271
|
|
20231208,103300,5808098550,10330,10330,10330,10330,1
|
|
20231208,103200,5808088220,10330,10330,10340,10330,186
|
|
20231208,103100,5806166790,10340,10340,10340,10340,10
|
|
20231208,103000,5806063390,10330,10340,10340,10330,558
|
|
20231208,102900,5800293770,10330,10330,10330,10330,2
|
|
20231208,102800,5800273110,10330,10330,10330,10330,9
|
|
20231208,102700,5800180140,10330,10330,10330,10330,50
|
|
20231208,102600,5799663640,10340,10320,10340,10320,507
|
|
20231208,102500,5794427520,10320,10320,10320,10320,124
|
|
20231208,102400,5793147840,10320,10320,10320,10310,477
|
|
20231208,102300,5788227290,10320,10310,10340,10310,241
|
|
20231208,102200,5785736530,10320,10320,10320,10320,5
|
|
20231208,102100,5785684930,10320,10320,10320,10320,519
|
|
20231208,102000,5780328850,10340,10340,10340,10340,2
|
|
20231208,101900,5780308170,10320,10300,10320,10300,476
|
|
20231208,101800,5775399830,10300,10300,10310,10300,541
|
|
20231208,101700,5769827510,10300,10300,10300,10300,886
|
|
20231208,101600,5760701710,10300,10330,10330,10300,485
|
|
20231208,101500,5755706130,10300,10290,10300,10290,608
|
|
20231208,101400,5749443900,10300,10300,10300,10300,12
|
|
20231208,101300,5749320300,10300,10290,10310,10290,668
|
|
20231208,101200,5742440590,10300,10290,10300,10290,504
|
|
20231208,101100,5737252940,10290,10290,10290,10290,382
|
|
20231208,101000,5733322160,10300,10300,10300,10290,759
|
|
20231208,100900,5725504660,10300,10300,10300,10300,304
|
|
20231208,100800,5722373460,10300,10300,10300,10300,87
|
|
20231208,100700,5721477360,10300,10300,10300,10290,24
|
|
20231208,100600,5721230290,10300,10300,10300,10300,1181
|
|
20231208,100500,5709065990,10310,10300,10310,10300,617
|
|
20231208,100400,5702710210,10310,10310,10310,10310,234
|
|
20231208,100300,5700297670,10340,10310,10340,10310,107
|
|
20231208,100200,5699194440,10310,10310,10310,10310,872
|
|
20231208,100100,5690204120,10310,10310,10310,10310,2
|
|
20231208,100000,5690183500,10300,10350,10350,10300,531
|
|
20231208,095900,5684711830,10340,10350,10350,10340,272
|
|
20231208,095800,5681899250,10350,10340,10350,10340,617
|
|
20231208,095700,5675517220,10350,10340,10350,10340,689
|
|
20231208,095600,5668387790,10340,10340,10350,10310,1232
|
|
20231208,095500,5655642570,10340,10310,10360,10300,1423
|
|
20231208,095400,5640933540,10310,10310,10310,10300,171
|
|
20231208,095300,5639170540,10300,10300,10300,10300,173
|
|
20231208,095200,5637388640,10300,10290,10300,10290,1333
|
|
20231208,095100,5623669070,10300,10290,10300,10290,1062
|
|
20231208,095000,5612740710,10300,10300,10300,10300,779
|
|
20231208,094900,5604717010,10300,10300,10310,10300,306
|
|
20231208,094800,5601565110,10300,10310,10310,10300,163
|
|
20231208,094700,5599884600,10300,10310,10310,10300,1283
|
|
20231208,094600,5586664860,10300,10300,10300,10290,2319
|
|
20231208,094500,5562786120,10300,10300,10300,10290,439
|
|
20231208,094400,5558265560,10300,10300,10300,10300,241
|
|
20231208,094300,5555783260,10290,10290,10290,10290,324
|
|
20231208,094200,5552449300,10290,10280,10300,10280,1985
|
|
20231208,094100,5532009050,10280,10280,10290,10280,1750
|
|
20231208,094000,5514015780,10280,10280,10290,10280,810
|
|
20231208,093900,5505687420,10280,10290,10300,10280,661
|
|
20231208,093800,5498885000,10300,10330,10330,10300,1853
|
|
20231208,093700,5479790560,10330,10310,10340,10300,1513
|
|
20231208,093600,5464181580,10330,10320,10350,10280,573
|
|
20231208,093500,5458265530,10280,10330,10330,10280,2850
|
|
20231208,093400,5428927280,10300,10340,10370,10300,4733
|
|
20231208,093300,5380042930,10350,10310,10360,10310,1779
|
|
20231208,093200,5361678300,10320,10300,10340,10300,2769
|
|
20231208,093100,5333123410,10300,10340,10340,10290,4980
|
|
20231208,093000,5281759020,10340,10350,10370,10340,4334
|
|
20231208,092900,5236891420,10360,10350,10360,10330,1452
|
|
20231208,092800,5221875030,10340,10350,10390,10340,1685
|
|
20231208,092700,5204419790,10340,10330,10360,10320,7151
|
|
20231208,092600,5130422340,10320,10310,10330,10310,268
|
|
20231208,092500,5127657730,10320,10310,10340,10290,1189
|
|
20231208,092400,5115390690,10310,10270,10310,10270,933
|
|
20231208,092300,5105798220,10270,10270,10270,10240,3004
|
|
20231208,092200,5074999440,10260,10280,10280,10240,6246
|
|
20231208,092100,5010928650,10280,10320,10320,10280,2816
|
|
20231208,092000,4981916620,10320,10280,10320,10270,1518
|
|
20231208,091900,4966288630,10270,10270,10290,10270,1497
|
|
20231208,091800,4950905990,10270,10300,10310,10260,2706
|
|
20231208,091700,4923096550,10290,10270,10310,10270,2299
|
|
20231208,091600,4899440100,10270,10300,10310,10270,6054
|
|
20231208,091500,4837127530,10310,10340,10390,10310,8408
|
|
20231208,091400,4750065670,10340,10290,10350,10290,2243
|
|
20231208,091300,4726925430,10280,10310,10310,10250,14543
|
|
20231208,091200,4577270260,10310,10340,10340,10310,9798
|
|
20231208,091100,4476180490,10350,10330,10350,10310,10128
|
|
20231208,091000,4371589740,10320,10370,10380,10310,12306
|
|
20231208,090900,4244313700,10370,10380,10410,10360,7754
|
|
20231208,090800,4163793230,10380,10350,10410,10340,20589
|
|
20231208,090700,3950446460,10350,10490,10490,10330,23851
|
|
20231208,090600,3702474230,10460,10450,10560,10430,14096
|
|
20231208,090500,3554363030,10440,10560,10600,10430,31003
|
|
20231208,090400,3228636530,10580,10620,10650,10490,33793
|
|
20231208,090300,2871982850,10600,10650,10650,10560,26287
|
|
20231208,090200,2593506140,10620,10570,10720,10530,69962
|
|
20231208,090100,1849129150,10600,10550,10780,10510,94577
|
|
20231208,090000,841891590,10560,10400,10650,10380,79765
|