619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191600,2648708300,8250,8250,8250,8250,674
|
|
20231211,191500,2648708300,8250,8250,8250,8250,0
|
|
20231211,191400,2648708300,8250,8250,8250,8250,0
|
|
20231211,191300,2648708300,8250,8250,8250,8250,0
|
|
20231211,191200,2648708300,8250,8250,8250,8250,0
|
|
20231211,191100,2648708300,8250,8250,8250,8250,0
|
|
20231211,191000,2648708300,8250,8250,8250,8250,0
|
|
20231211,190900,2648708300,8250,8250,8250,8250,0
|
|
20231211,190800,2648708300,8250,8250,8250,8250,0
|
|
20231211,190700,2648708300,8250,8250,8250,8250,0
|
|
20231211,190600,2648708300,8250,8250,8250,8250,0
|
|
20231211,190500,2648708300,8250,8250,8250,8250,0
|
|
20231211,190400,2648708300,8250,8250,8250,8250,0
|
|
20231211,190300,2648708300,8250,8250,8250,8250,0
|
|
20231211,190200,2648708300,8250,8250,8250,8250,0
|
|
20231211,190100,2648708300,8250,8250,8250,8250,0
|
|
20231211,190000,2648708300,8250,8250,8250,8250,0
|
|
20231211,185900,2648708300,8250,8250,8250,8250,0
|
|
20231211,185800,2648708300,8250,8250,8250,8250,0
|
|
20231211,185700,2648708300,8250,8250,8250,8250,0
|
|
20231211,185600,2648708300,8250,8250,8250,8250,0
|
|
20231211,185500,2648708300,8250,8250,8250,8250,0
|
|
20231211,185400,2648708300,8250,8250,8250,8250,0
|
|
20231211,185300,2648708300,8250,8250,8250,8250,0
|
|
20231211,185200,2648708300,8250,8250,8250,8250,0
|
|
20231211,185100,2648708300,8250,8250,8250,8250,0
|
|
20231211,185000,2648708300,8250,8250,8250,8250,0
|
|
20231211,184900,2648708300,8250,8250,8250,8250,0
|
|
20231211,184800,2648708300,8250,8250,8250,8250,0
|
|
20231211,184700,2648708300,8250,8250,8250,8250,0
|
|
20231211,184600,2648708300,8250,8250,8250,8250,674
|
|
20231211,184500,2648708300,8250,8250,8250,8250,0
|
|
20231211,184400,2648708300,8250,8250,8250,8250,0
|
|
20231211,184300,2648708300,8250,8250,8250,8250,0
|
|
20231211,184200,2648708300,8250,8250,8250,8250,0
|
|
20231211,184100,2648708300,8250,8250,8250,8250,0
|
|
20231211,184000,2648708300,8250,8250,8250,8250,0
|
|
20231211,183900,2648708300,8250,8250,8250,8250,0
|
|
20231211,183800,2648708300,8250,8250,8250,8250,0
|
|
20231211,183700,2648708300,8250,8250,8250,8250,0
|
|
20231211,183600,2648708300,8250,8250,8250,8250,0
|
|
20231211,183500,2648708300,8250,8250,8250,8250,0
|
|
20231211,183400,2648708300,8250,8250,8250,8250,0
|
|
20231211,183300,2648708300,8250,8250,8250,8250,0
|
|
20231211,183200,2648708300,8250,8250,8250,8250,0
|
|
20231211,183100,2648708300,8250,8250,8250,8250,0
|
|
20231211,183000,2648708300,8250,8250,8250,8250,0
|
|
20231211,182900,2648708300,8250,8250,8250,8250,0
|
|
20231211,182800,2648708300,8250,8250,8250,8250,0
|
|
20231211,182700,2648708300,8250,8250,8250,8250,0
|
|
20231211,182600,2648708300,8250,8250,8250,8250,0
|
|
20231211,182500,2648708300,8250,8250,8250,8250,0
|
|
20231211,182400,2648708300,8250,8250,8250,8250,0
|
|
20231211,182300,2648708300,8250,8250,8250,8250,0
|
|
20231211,182200,2648708300,8250,8250,8250,8250,0
|
|
20231211,182100,2648708300,8250,8250,8250,8250,0
|
|
20231211,182000,2648708300,8250,8250,8250,8250,0
|
|
20231211,181900,2648708300,8250,8250,8250,8250,0
|
|
20231211,181800,2648708300,8250,8250,8250,8250,0
|
|
20231211,181700,2648708300,8250,8250,8250,8250,0
|
|
20231211,181600,2648708300,8250,8250,8250,8250,674
|
|
20231211,181500,2648708300,8250,8250,8250,8250,0
|
|
20231211,181400,2648708300,8250,8250,8250,8250,0
|
|
20231211,181300,2648708300,8250,8250,8250,8250,0
|
|
20231211,181200,2648708300,8250,8250,8250,8250,0
|
|
20231211,181100,2648708300,8250,8250,8250,8250,0
|
|
20231211,181000,2648708300,8250,8250,8250,8250,0
|
|
20231211,180900,2648708300,8250,8250,8250,8250,0
|
|
20231211,180800,2648708300,8250,8250,8250,8250,0
|
|
20231211,180700,2648708300,8250,8250,8250,8250,0
|
|
20231211,180600,2648708300,8250,8250,8250,8250,0
|
|
20231211,180500,2648708300,8250,8250,8250,8250,0
|
|
20231211,180400,2648708300,8250,8250,8250,8250,0
|
|
20231211,180300,2648708300,8250,8250,8250,8250,0
|
|
20231211,180200,2648708300,8250,8250,8250,8250,0
|
|
20231211,180100,2648708300,8250,8250,8250,8250,0
|
|
20231211,180000,2648708300,8250,8250,8250,8250,0
|
|
20231211,175900,2648708300,8250,8250,8250,8250,0
|
|
20231211,175800,2648708300,8250,8250,8250,8250,0
|
|
20231211,175700,2648708300,8250,8250,8250,8250,0
|
|
20231211,175600,2648708300,8250,8250,8250,8250,0
|
|
20231211,175500,2648708300,8250,8250,8250,8250,0
|
|
20231211,175400,2648708300,8250,8250,8250,8250,0
|
|
20231211,175300,2648708300,8250,8250,8250,8250,0
|
|
20231211,175200,2648708300,8250,8250,8250,8250,0
|
|
20231211,175100,2648708300,8250,8250,8250,8250,0
|
|
20231211,175000,2648708300,8250,8250,8250,8250,0
|
|
20231211,174900,2648708300,8250,8250,8250,8250,0
|
|
20231211,174800,2648708300,8250,8250,8250,8250,0
|
|
20231211,174700,2648708300,8250,8250,8250,8250,0
|
|
20231211,174600,2648708300,8250,8250,8250,8250,674
|
|
20231211,174500,2648708300,8250,8250,8250,8250,0
|
|
20231211,174400,2648708300,8250,8250,8250,8250,0
|
|
20231211,174300,2648708300,8250,8250,8250,8250,0
|
|
20231211,174200,2648708300,8250,8250,8250,8250,0
|
|
20231211,174100,2648708300,8250,8250,8250,8250,0
|
|
20231211,174000,2648708300,8250,8250,8250,8250,0
|
|
20231211,173900,2648708300,8250,8250,8250,8250,0
|
|
20231211,173800,2648708300,8250,8250,8250,8250,0
|
|
20231211,173700,2648708300,8250,8250,8250,8250,0
|
|
20231211,173600,2648708300,8250,8250,8250,8250,0
|
|
20231211,173500,2648708300,8250,8250,8250,8250,0
|
|
20231211,173400,2648708300,8250,8250,8250,8250,0
|
|
20231211,173300,2648708300,8250,8250,8250,8250,0
|
|
20231211,173200,2648708300,8250,8250,8250,8250,0
|
|
20231211,173100,2648708300,8250,8250,8250,8250,0
|
|
20231211,173000,2648708300,8250,8250,8250,8250,0
|
|
20231211,172900,2648708300,8250,8250,8250,8250,0
|
|
20231211,172800,2648708300,8250,8250,8250,8250,0
|
|
20231211,172700,2648708300,8250,8250,8250,8250,0
|
|
20231211,172600,2648708300,8250,8250,8250,8250,0
|
|
20231211,172500,2648708300,8250,8250,8250,8250,0
|
|
20231211,172400,2648708300,8250,8250,8250,8250,0
|
|
20231211,172300,2648708300,8250,8250,8250,8250,0
|
|
20231211,172200,2648708300,8250,8250,8250,8250,0
|
|
20231211,172100,2648708300,8250,8250,8250,8250,0
|
|
20231211,172000,2648708300,8250,8250,8250,8250,0
|
|
20231211,171900,2648708300,8250,8250,8250,8250,0
|
|
20231211,171800,2648708300,8250,8250,8250,8250,0
|
|
20231211,171700,2648708300,8250,8250,8250,8250,0
|
|
20231211,171600,2648708300,8250,8250,8250,8250,674
|
|
20231211,171500,2648708300,8250,8250,8250,8250,0
|
|
20231211,171400,2648708300,8250,8250,8250,8250,0
|
|
20231211,171300,2648708300,8250,8250,8250,8250,0
|
|
20231211,171200,2648708300,8250,8250,8250,8250,0
|
|
20231211,171100,2648708300,8250,8250,8250,8250,0
|
|
20231211,171000,2648708300,8250,8250,8250,8250,0
|
|
20231211,170900,2648708300,8250,8250,8250,8250,0
|
|
20231211,170800,2648708300,8250,8250,8250,8250,0
|
|
20231211,170700,2648708300,8250,8250,8250,8250,0
|
|
20231211,170600,2648708300,8250,8250,8250,8250,0
|
|
20231211,170500,2648708300,8250,8250,8250,8250,0
|
|
20231211,170400,2648708300,8250,8250,8250,8250,0
|
|
20231211,170300,2648708300,8250,8250,8250,8250,0
|
|
20231211,170200,2648708300,8250,8250,8250,8250,0
|
|
20231211,170100,2648708300,8250,8250,8250,8250,0
|
|
20231211,170000,2648708300,8250,8250,8250,8250,0
|
|
20231211,165900,2648708300,8250,8250,8250,8250,0
|
|
20231211,165800,2648708300,8250,8250,8250,8250,0
|
|
20231211,165700,2648708300,8250,8250,8250,8250,0
|
|
20231211,165600,2648708300,8250,8250,8250,8250,0
|
|
20231211,165500,2648708300,8250,8250,8250,8250,0
|
|
20231211,165400,2648708300,8250,8250,8250,8250,0
|
|
20231211,165300,2648708300,8250,8250,8250,8250,0
|
|
20231211,165200,2648708300,8250,8250,8250,8250,0
|
|
20231211,165100,2648708300,8250,8250,8250,8250,0
|
|
20231211,165000,2648708300,8250,8250,8250,8250,0
|
|
20231211,164900,2648708300,8250,8250,8250,8250,0
|
|
20231211,164800,2648708300,8250,8250,8250,8250,0
|
|
20231211,164700,2648708300,8250,8250,8250,8250,0
|
|
20231211,164600,2648708300,8250,8250,8250,8250,674
|
|
20231211,164500,2648708300,8250,8250,8250,8250,0
|
|
20231211,164400,2648708300,8250,8250,8250,8250,0
|
|
20231211,164300,2648708300,8250,8250,8250,8250,0
|
|
20231211,164200,2648708300,8250,8250,8250,8250,0
|
|
20231211,164100,2648708300,8250,8250,8250,8250,0
|
|
20231211,164000,2648708300,8250,8250,8250,8250,0
|
|
20231211,163900,2648708300,8250,8250,8250,8250,0
|
|
20231211,163800,2648708300,8250,8250,8250,8250,0
|
|
20231211,163700,2648708300,8250,8250,8250,8250,0
|
|
20231211,163600,2648708300,8250,8250,8250,8250,0
|
|
20231211,163500,2648708300,8250,8250,8250,8250,0
|
|
20231211,163400,2648708300,8250,8250,8250,8250,0
|
|
20231211,163300,2648708300,8250,8250,8250,8250,0
|
|
20231211,163200,2648708300,8250,8250,8250,8250,0
|
|
20231211,163100,2648708300,8250,8250,8250,8250,0
|
|
20231211,163000,2648708300,8250,8250,8250,8250,0
|
|
20231211,162900,2648708300,8250,8250,8250,8250,0
|
|
20231211,162800,2648708300,8250,8250,8250,8250,0
|
|
20231211,162700,2648708300,8250,8250,8250,8250,0
|
|
20231211,162600,2648708300,8250,8250,8250,8250,0
|
|
20231211,162500,2648708300,8250,8250,8250,8250,0
|
|
20231211,162400,2648708300,8250,8250,8250,8250,0
|
|
20231211,162300,2648708300,8250,8250,8250,8250,0
|
|
20231211,162200,2648708300,8250,8250,8250,8250,0
|
|
20231211,162100,2648708300,8250,8250,8250,8250,0
|
|
20231211,162000,2648708300,8250,8250,8250,8250,0
|
|
20231211,161900,2648708300,8250,8250,8250,8250,0
|
|
20231211,161800,2648708300,8250,8250,8250,8250,0
|
|
20231211,161700,2648708300,8250,8250,8250,8250,0
|
|
20231211,161600,2648708300,8250,8250,8250,8250,674
|
|
20231211,161500,2648708300,8250,8250,8250,8250,0
|
|
20231211,161400,2648708300,8250,8250,8250,8250,0
|
|
20231211,161300,2648708300,8250,8250,8250,8250,0
|
|
20231211,161200,2648708300,8250,8250,8250,8250,0
|
|
20231211,161100,2648708300,8250,8250,8250,8250,0
|
|
20231211,161000,2648708300,8250,8250,8250,8250,0
|
|
20231211,160900,2648708300,8250,8250,8250,8250,0
|
|
20231211,160800,2648708300,8250,8250,8250,8250,0
|
|
20231211,160700,2648708300,8250,8250,8250,8250,0
|
|
20231211,160600,2648708300,8250,8250,8250,8250,0
|
|
20231211,160500,2648708300,8250,8250,8250,8250,0
|
|
20231211,160400,2648708300,8250,8250,8250,8250,0
|
|
20231211,160300,2648708300,8250,8250,8250,8250,0
|
|
20231211,160200,2648708300,8250,8250,8250,8250,0
|
|
20231211,160100,2648708300,8250,8250,8250,8250,0
|
|
20231211,160000,2648708300,8250,8250,8250,8250,0
|
|
20231211,155900,2648708300,8250,8250,8250,8250,0
|
|
20231211,155800,2648708300,8250,8250,8250,8250,0
|
|
20231211,155700,2648708300,8250,8250,8250,8250,0
|
|
20231211,155600,2648708300,8250,8250,8250,8250,0
|
|
20231211,155500,2648708300,8250,8250,8250,8250,0
|
|
20231211,155400,2648708300,8250,8250,8250,8250,0
|
|
20231211,155300,2648708300,8250,8250,8250,8250,0
|
|
20231211,155200,2648708300,8250,8250,8250,8250,0
|
|
20231211,155100,2648708300,8250,8250,8250,8250,0
|
|
20231211,155000,2648708300,8250,8250,8250,8250,0
|
|
20231211,154900,2648708300,8250,8250,8250,8250,0
|
|
20231211,154800,2648708300,8250,8250,8250,8250,0
|
|
20231211,154700,2648708300,8250,8250,8250,8250,0
|
|
20231211,154600,2648708300,8250,8250,8250,8250,674
|
|
20231211,154500,2648708300,8250,8250,8250,8250,0
|
|
20231211,154400,2648708300,8250,8250,8250,8250,0
|
|
20231211,154300,2648708300,8250,8250,8250,8250,0
|
|
20231211,154200,2648708300,8250,8250,8250,8250,0
|
|
20231211,154100,2648708300,8250,8250,8250,8250,0
|
|
20231211,154000,2648708300,8250,8250,8250,8250,0
|
|
20231211,153900,2648708300,8250,8250,8250,8250,0
|
|
20231211,153800,2648708300,8250,8250,8250,8250,0
|
|
20231211,153700,2648708300,8250,8250,8250,8250,0
|
|
20231211,153600,2648708300,8250,8250,8250,8250,0
|
|
20231211,153500,2648708300,8250,8250,8250,8250,0
|
|
20231211,153400,2648708300,8250,8250,8250,8250,0
|
|
20231211,153300,2648708300,8250,8250,8250,8250,0
|
|
20231211,153200,2648708300,8250,8250,8250,8250,0
|
|
20231211,153100,2648708300,8250,8250,8250,8250,0
|
|
20231211,153000,2648708300,8250,8250,8250,8250,674
|
|
20231211,152900,2643147800,8280,8280,8280,8280,0
|
|
20231211,152800,2643147800,8280,8280,8280,8280,0
|
|
20231211,152700,2643147800,8280,8280,8280,8280,0
|
|
20231211,152600,2643147800,8280,8280,8280,8280,0
|
|
20231211,152500,2643147800,8280,8280,8280,8280,0
|
|
20231211,152400,2643147800,8280,8280,8280,8280,0
|
|
20231211,152300,2643147800,8280,8280,8280,8280,0
|
|
20231211,152200,2643147800,8280,8280,8280,8280,0
|
|
20231211,152100,2643147800,8280,8280,8280,8280,0
|
|
20231211,152000,2643147800,8280,8280,8280,8280,0
|
|
20231211,151900,2643147800,8280,8260,8280,8260,399
|
|
20231211,151800,2639851740,8260,8260,8260,8260,267
|
|
20231211,151700,2637646320,8280,8270,8280,8270,2
|
|
20231211,151600,2637629770,8280,8280,8280,8280,1
|
|
20231211,151500,2637621490,8250,8250,8280,8250,383
|
|
20231211,151400,2634459410,8250,8270,8270,8250,380
|
|
20231211,151300,2631324220,8250,8260,8260,8250,219
|
|
20231211,151200,2629516160,8260,8260,8260,8260,0
|
|
20231211,151100,2629516160,8260,8260,8260,8260,20
|
|
20231211,151000,2629350960,8280,8280,8280,8280,5
|
|
20231211,150900,2629309560,8280,8280,8280,8280,0
|
|
20231211,150800,2629309560,8280,8280,8280,8280,15
|
|
20231211,150700,2629185360,8270,8270,8270,8270,1
|
|
20231211,150600,2629177090,8250,8250,8250,8250,71
|
|
20231211,150500,2628591340,8260,8260,8260,8260,40
|
|
20231211,150400,2628260940,8260,8260,8260,8260,0
|
|
20231211,150300,2628260940,8260,8260,8260,8260,0
|
|
20231211,150200,2628260940,8260,8260,8260,8260,95
|
|
20231211,150100,2627476240,8260,8250,8260,8250,110
|
|
20231211,150000,2626568240,8250,8250,8250,8250,127
|
|
20231211,145900,2625520490,8270,8270,8270,8270,50
|
|
20231211,145800,2625106990,8270,8270,8270,8270,0
|
|
20231211,145700,2625106990,8270,8270,8270,8270,1
|
|
20231211,145600,2625098720,8280,8280,8280,8280,1
|
|
20231211,145500,2625090440,8250,8250,8250,8250,0
|
|
20231211,145400,2625090440,8250,8250,8250,8250,0
|
|
20231211,145300,2625090440,8250,8250,8250,8250,0
|
|
20231211,145200,2625090440,8250,8260,8260,8250,512
|
|
20231211,145100,2620861440,8290,8290,8290,8290,0
|
|
20231211,145000,2620861440,8290,8290,8290,8290,0
|
|
20231211,144900,2620861440,8290,8290,8290,8290,0
|
|
20231211,144800,2620861440,8290,8290,8290,8290,0
|
|
20231211,144700,2620861440,8290,8290,8290,8290,0
|
|
20231211,144600,2620861440,8290,8290,8290,8290,2
|
|
20231211,144500,2620844860,8290,8250,8290,8250,216
|
|
20231211,144400,2619062180,8250,8250,8250,8250,0
|
|
20231211,144300,2619062180,8250,8250,8250,8250,0
|
|
20231211,144200,2619062180,8250,8250,8250,8250,0
|
|
20231211,144100,2619062180,8250,8260,8260,8250,1720
|
|
20231211,144000,2604866770,8290,8290,8290,8290,23
|
|
20231211,143900,2604676100,8290,8290,8290,8290,0
|
|
20231211,143800,2604676100,8290,8290,8290,8290,3
|
|
20231211,143700,2604651230,8280,8280,8280,8280,0
|
|
20231211,143600,2604651230,8280,8280,8280,8280,0
|
|
20231211,143500,2604651230,8280,8280,8280,8280,0
|
|
20231211,143400,2604651230,8280,8280,8280,8280,0
|
|
20231211,143300,2604651230,8280,8280,8280,8280,503
|
|
20231211,143200,2600486390,8280,8260,8280,8260,541
|
|
20231211,143100,2596007730,8280,8280,8280,8280,0
|
|
20231211,143000,2596007730,8280,8280,8280,8280,0
|
|
20231211,142900,2596007730,8280,8280,8280,8280,1
|
|
20231211,142800,2595999450,8260,8260,8260,8260,0
|
|
20231211,142700,2595999450,8260,8260,8260,8260,0
|
|
20231211,142600,2595999450,8260,8260,8260,8260,0
|
|
20231211,142500,2595999450,8260,8260,8260,8260,10
|
|
20231211,142400,2595916850,8270,8270,8270,8270,1
|
|
20231211,142300,2595908580,8260,8260,8260,8260,0
|
|
20231211,142200,2595908580,8260,8270,8270,8260,1394
|
|
20231211,142100,2584387090,8280,8280,8280,8280,101
|
|
20231211,142000,2583550810,8280,8280,8280,8280,0
|
|
20231211,141900,2583550810,8280,8290,8290,8280,238
|
|
20231211,141800,2581579170,8310,8310,8310,8310,0
|
|
20231211,141700,2581579170,8310,8310,8310,8310,0
|
|
20231211,141600,2581579170,8310,8310,8310,8310,0
|
|
20231211,141500,2581579170,8310,8310,8310,8310,0
|
|
20231211,141400,2581579170,8310,8310,8310,8310,0
|
|
20231211,141300,2581579170,8310,8310,8310,8310,0
|
|
20231211,141200,2581579170,8310,8310,8310,8310,23
|
|
20231211,141100,2581388040,8310,8310,8310,8310,124
|
|
20231211,141000,2580357600,8280,8280,8280,8280,5
|
|
20231211,140900,2580316200,8280,8280,8280,8280,100
|
|
20231211,140800,2579488200,8270,8270,8270,8270,901
|
|
20231211,140700,2572036930,8260,8260,8260,8260,44
|
|
20231211,140600,2571673490,8270,8270,8270,8270,1
|
|
20231211,140500,2571665220,8280,8280,8280,8280,0
|
|
20231211,140400,2571665220,8280,8280,8280,8280,0
|
|
20231211,140300,2571665220,8280,8280,8280,8280,1
|
|
20231211,140200,2571656940,8260,8260,8260,8260,0
|
|
20231211,140100,2571656940,8260,8260,8260,8260,0
|
|
20231211,140000,2571656940,8260,8260,8260,8260,138
|
|
20231211,135900,2570517060,8270,8270,8270,8270,10
|
|
20231211,135800,2570434360,8290,8290,8290,8290,0
|
|
20231211,135700,2570434360,8290,8290,8290,8290,0
|
|
20231211,135600,2570434360,8290,8290,8290,8290,0
|
|
20231211,135500,2570434360,8290,8290,8290,8290,0
|
|
20231211,135400,2570434360,8290,8290,8290,8290,0
|
|
20231211,135300,2570434360,8290,8260,8290,8260,15
|
|
20231211,135200,2570310310,8260,8260,8260,8260,909
|
|
20231211,135100,2562801970,8260,8260,8260,8260,0
|
|
20231211,135000,2562801970,8260,8280,8280,8260,319
|
|
20231211,134900,2560166290,8280,8280,8280,8280,0
|
|
20231211,134800,2560166290,8280,8280,8280,8280,0
|
|
20231211,134700,2560166290,8280,8280,8280,8280,1
|
|
20231211,134600,2560158010,8310,8310,8310,8310,1
|
|
20231211,134500,2560149700,8280,8280,8280,8280,0
|
|
20231211,134400,2560149700,8280,8280,8280,8280,0
|
|
20231211,134300,2560149700,8280,8280,8280,8280,0
|
|
20231211,134200,2560149700,8280,8300,8300,8280,240
|
|
20231211,134100,2558161970,8300,8310,8310,8300,49
|
|
20231211,134000,2557754920,8330,8330,8330,8330,0
|
|
20231211,133900,2557754920,8330,8330,8330,8330,59
|
|
20231211,133800,2557263450,8340,8340,8340,8340,0
|
|
20231211,133700,2557263450,8340,8340,8340,8340,0
|
|
20231211,133600,2557263450,8340,8340,8340,8340,0
|
|
20231211,133500,2557263450,8340,8340,8340,8340,0
|
|
20231211,133400,2557263450,8340,8340,8340,8340,0
|
|
20231211,133300,2557263450,8340,8340,8340,8340,0
|
|
20231211,133200,2557263450,8340,8340,8340,8340,0
|
|
20231211,133100,2557263450,8340,8340,8340,8340,1
|
|
20231211,133000,2557255110,8290,8290,8290,8290,0
|
|
20231211,132900,2557255110,8290,8290,8290,8290,0
|
|
20231211,132800,2557255110,8290,8300,8300,8290,500
|
|
20231211,132700,2553109970,8340,8340,8340,8340,0
|
|
20231211,132600,2553109970,8340,8340,8340,8340,0
|
|
20231211,132500,2553109970,8340,8340,8340,8340,0
|
|
20231211,132400,2553109970,8340,8340,8340,8340,0
|
|
20231211,132300,2553109970,8340,8340,8340,8340,0
|
|
20231211,132200,2553109970,8340,8340,8340,8340,0
|
|
20231211,132100,2553109970,8340,8340,8340,8340,0
|
|
20231211,132000,2553109970,8340,8340,8340,8340,50
|
|
20231211,131900,2552692970,8340,8340,8340,8340,52
|
|
20231211,131800,2552259290,8340,8330,8340,8330,448
|
|
20231211,131700,2548523090,8340,8340,8340,8340,0
|
|
20231211,131600,2548523090,8340,8340,8340,8340,0
|
|
20231211,131500,2548523090,8340,8330,8340,8330,3
|
|
20231211,131400,2548498090,8340,8340,8340,8340,3
|
|
20231211,131300,2548473070,8280,8290,8290,8280,500
|
|
20231211,131200,2544330180,8280,8330,8330,8280,760
|
|
20231211,131100,2538025500,8330,8330,8330,8330,0
|
|
20231211,131000,2538025500,8330,8330,8330,8330,0
|
|
20231211,130900,2538025500,8330,8330,8330,8330,0
|
|
20231211,130800,2538025500,8330,8330,8330,8330,0
|
|
20231211,130700,2538025500,8330,8330,8330,8330,0
|
|
20231211,130600,2538025500,8330,8330,8330,8330,0
|
|
20231211,130500,2538025500,8330,8330,8330,8330,0
|
|
20231211,130400,2538025500,8330,8330,8330,8330,0
|
|
20231211,130300,2538025500,8330,8330,8330,8330,50
|
|
20231211,130200,2537609000,8370,8370,8370,8370,44
|
|
20231211,130100,2537240720,8370,8350,8370,8350,30
|
|
20231211,130000,2536989670,8350,8330,8350,8330,238
|
|
20231211,125900,2535004790,8320,8320,8320,8320,1080
|
|
20231211,125800,2526019190,8320,8320,8320,8320,0
|
|
20231211,125700,2526019190,8320,8320,8320,8320,0
|
|
20231211,125600,2526019190,8320,8320,8320,8320,120
|
|
20231211,125500,2525020790,8300,8310,8310,8290,50
|
|
20231211,125400,2524605810,8320,8330,8330,8320,4
|
|
20231211,125300,2524572500,8330,8330,8330,8330,109
|
|
20231211,125200,2523664530,8330,8330,8330,8330,0
|
|
20231211,125100,2523664530,8330,8330,8330,8330,0
|
|
20231211,125000,2523664530,8330,8330,8330,8330,1
|
|
20231211,124900,2523656200,8350,8350,8350,8350,0
|
|
20231211,124800,2523656200,8350,8320,8350,8320,65
|
|
20231211,124700,2523114950,8320,8310,8320,8310,3
|
|
20231211,124600,2523090010,8300,8300,8300,8300,0
|
|
20231211,124500,2523090010,8300,8300,8300,8300,9
|
|
20231211,124400,2523015310,8300,8300,8300,8300,0
|
|
20231211,124300,2523015310,8300,8300,8300,8300,0
|
|
20231211,124200,2523015310,8300,8300,8300,8300,65
|
|
20231211,124100,2522475810,8300,8320,8320,8300,252
|
|
20231211,124000,2520383010,8320,8320,8320,8320,0
|
|
20231211,123900,2520383010,8320,8320,8320,8320,10
|
|
20231211,123800,2520299810,8320,8320,8320,8320,1
|
|
20231211,123700,2520291490,8360,8350,8360,8350,100
|
|
20231211,123600,2519456200,8350,8350,8350,8350,0
|
|
20231211,123500,2519456200,8350,8340,8350,8340,1002
|
|
20231211,123400,2511099510,8340,8340,8340,8340,37
|
|
20231211,123300,2510790930,8340,8350,8350,8340,800
|
|
20231211,123200,2504118860,8360,8340,8360,8340,115
|
|
20231211,123100,2503158420,8360,8330,8360,8330,973
|
|
20231211,123000,2495038620,8330,8330,8330,8310,287
|
|
20231211,122900,2492649630,8330,8310,8330,8310,323
|
|
20231211,122800,2489965270,8310,8250,8310,8250,801
|
|
20231211,122700,2483324790,8240,8240,8240,8240,0
|
|
20231211,122600,2483324790,8240,8250,8250,8240,100
|
|
20231211,122500,2482500770,8240,8240,8240,8240,0
|
|
20231211,122400,2482500770,8240,8240,8240,8240,7
|
|
20231211,122300,2482443090,8230,8230,8230,8230,0
|
|
20231211,122200,2482443090,8230,8230,8230,8230,5
|
|
20231211,122100,2482401940,8230,8240,8240,8230,1319
|
|
20231211,122000,2471542410,8240,8240,8240,8240,0
|
|
20231211,121900,2471542410,8240,8250,8250,8240,144
|
|
20231211,121800,2470355750,8240,8240,8240,8240,0
|
|
20231211,121700,2470355750,8240,8240,8240,8240,0
|
|
20231211,121600,2470355750,8240,8240,8240,8240,0
|
|
20231211,121500,2470355750,8240,8240,8240,8240,0
|
|
20231211,121400,2470355750,8240,8240,8240,8240,99
|
|
20231211,121300,2469539990,8240,8240,8240,8240,200
|
|
20231211,121200,2467891990,8240,8240,8240,8240,10
|
|
20231211,121100,2467809590,8220,8220,8220,8220,0
|
|
20231211,121000,2467809590,8220,8270,8280,8220,1235
|
|
20231211,120900,2457632850,8240,8240,8240,8240,0
|
|
20231211,120800,2457632850,8240,8240,8240,8240,0
|
|
20231211,120700,2457632850,8240,8240,8240,8240,125
|
|
20231211,120600,2456602850,8240,8240,8240,8240,35
|
|
20231211,120500,2456314450,8230,8260,8260,8230,1856
|
|
20231211,120400,2441009210,8250,8290,8290,8250,3458
|
|
20231211,120300,2412432360,8280,8280,8280,8280,0
|
|
20231211,120200,2412432360,8280,8280,8280,8280,0
|
|
20231211,120100,2412432360,8280,8290,8290,8280,215
|
|
20231211,120000,2410651210,8280,8280,8280,8280,470
|
|
20231211,115900,2406759610,8290,8290,8290,8290,54
|
|
20231211,115800,2406311950,8330,8330,8330,8330,1
|
|
20231211,115700,2406303620,8290,8300,8300,8290,103
|
|
20231211,115600,2405449740,8290,8290,8290,8290,0
|
|
20231211,115500,2405449740,8290,8290,8290,8290,0
|
|
20231211,115400,2405449740,8290,8290,8290,8290,0
|
|
20231211,115300,2405449740,8290,8290,8290,8290,0
|
|
20231211,115200,2405449740,8290,8290,8290,8290,2
|
|
20231211,115100,2405433160,8320,8310,8320,8310,138
|
|
20231211,115000,2404285780,8290,8290,8290,8290,2
|
|
20231211,114900,2404269200,8320,8320,8320,8320,1
|
|
20231211,114800,2404260880,8330,8330,8330,8330,100
|
|
20231211,114700,2403427880,8330,8330,8330,8330,0
|
|
20231211,114600,2403427880,8330,8330,8330,8330,1
|
|
20231211,114500,2403419550,8340,8340,8340,8340,0
|
|
20231211,114400,2403419550,8340,8340,8340,8340,0
|
|
20231211,114300,2403419550,8340,8280,8340,8280,120
|
|
20231211,114200,2402424720,8290,8290,8290,8290,0
|
|
20231211,114100,2402424720,8290,8300,8300,8290,383
|
|
20231211,114000,2399248960,8310,8310,8310,8310,52
|
|
20231211,113900,2398816840,8310,8310,8310,8310,20
|
|
20231211,113800,2398650640,8310,8310,8310,8310,0
|
|
20231211,113700,2398650640,8310,8320,8330,8310,38
|
|
20231211,113600,2398334360,8310,8310,8310,8310,0
|
|
20231211,113500,2398334360,8310,8310,8310,8310,0
|
|
20231211,113400,2398334360,8310,8310,8310,8310,10
|
|
20231211,113300,2398251260,8310,8310,8310,8310,0
|
|
20231211,113200,2398251260,8310,8310,8310,8310,25
|
|
20231211,113100,2398043510,8320,8320,8320,8320,0
|
|
20231211,113000,2398043510,8320,8320,8320,8320,38
|
|
20231211,112900,2397727350,8310,8310,8310,8310,87
|
|
20231211,112800,2397004380,8310,8310,8310,8310,9
|
|
20231211,112700,2396929590,8320,8320,8320,8320,1
|
|
20231211,112600,2396921270,8310,8310,8310,8310,3
|
|
20231211,112500,2396896340,8300,8300,8300,8300,341
|
|
20231211,112400,2394066040,8300,8300,8300,8300,0
|
|
20231211,112300,2394066040,8300,8300,8300,8300,460
|
|
20231211,112200,2390248040,8300,8300,8300,8300,0
|
|
20231211,112100,2390248040,8300,8300,8300,8300,0
|
|
20231211,112000,2390248040,8300,8300,8300,8300,0
|
|
20231211,111900,2390248040,8300,8300,8300,8300,39
|
|
20231211,111800,2389924340,8340,8340,8340,8340,0
|
|
20231211,111700,2389924340,8340,8340,8340,8340,39
|
|
20231211,111600,2389599080,8350,8350,8350,8350,0
|
|
20231211,111500,2389599080,8350,8350,8350,8350,0
|
|
20231211,111400,2389599080,8350,8350,8360,8350,598
|
|
20231211,111300,2384605770,8290,8290,8290,8290,0
|
|
20231211,111200,2384605770,8290,8290,8290,8290,0
|
|
20231211,111100,2384605770,8290,8290,8290,8290,773
|
|
20231211,111000,2378197600,8290,8290,8290,8290,678
|
|
20231211,110900,2372576980,8290,8290,8290,8290,0
|
|
20231211,110800,2372576980,8290,8310,8310,8290,1467
|
|
20231211,110700,2360408230,8300,8300,8300,8300,0
|
|
20231211,110600,2360408230,8300,8320,8320,8300,1471
|
|
20231211,110500,2348193890,8310,8310,8310,8310,202
|
|
20231211,110400,2346515270,8320,8320,8320,8320,80
|
|
20231211,110300,2345849670,8360,8360,8360,8360,56
|
|
20231211,110200,2345381510,8360,8360,8360,8360,1
|
|
20231211,110100,2345373150,8360,8360,8360,8360,0
|
|
20231211,110000,2345373150,8360,8360,8360,8360,0
|
|
20231211,105900,2345373150,8360,8360,8360,8360,131
|
|
20231211,105800,2344277990,8300,8300,8300,8300,11
|
|
20231211,105700,2344186690,8300,8300,8300,8300,0
|
|
20231211,105600,2344186690,8300,8300,8300,8300,0
|
|
20231211,105500,2344186690,8300,8300,8300,8300,0
|
|
20231211,105400,2344186690,8300,8330,8330,8300,1800
|
|
20231211,105300,2329212090,8330,8330,8330,8330,15
|
|
20231211,105200,2329087140,8330,8330,8330,8330,100
|
|
20231211,105100,2328254140,8330,8330,8330,8330,0
|
|
20231211,105000,2328254140,8330,8350,8350,8330,200
|
|
20231211,104900,2326588100,8350,8350,8350,8350,0
|
|
20231211,104800,2326588100,8350,8350,8350,8350,124
|
|
20231211,104700,2325552700,8350,8330,8350,8330,129
|
|
20231211,104600,2324476710,8330,8350,8350,8330,2
|
|
20231211,104500,2324460030,8340,8340,8340,8340,500
|
|
20231211,104400,2320290030,8350,8350,8350,8350,182
|
|
20231211,104300,2318770330,8350,8340,8360,8340,102
|
|
20231211,104200,2317919120,8350,8340,8350,8340,562
|
|
20231211,104100,2313226450,8310,8300,8340,8300,239
|
|
20231211,104000,2311238360,8300,8310,8330,8290,4849
|
|
20231211,103900,2271013420,8300,8320,8320,8300,427
|
|
20231211,103800,2267466200,8310,8320,8330,8310,1448
|
|
20231211,103700,2255425250,8320,8320,8320,8320,0
|
|
20231211,103600,2255425250,8320,8310,8320,8310,69
|
|
20231211,103500,2254851400,8310,8350,8390,8290,4617
|
|
20231211,103400,2216454340,8350,8370,8370,8350,1480
|
|
20231211,103300,2204080540,8370,8370,8370,8370,25
|
|
20231211,103200,2203871290,8400,8400,8400,8400,0
|
|
20231211,103100,2203871290,8400,8370,8400,8370,57
|
|
20231211,103000,2203394070,8370,8380,8380,8370,36
|
|
20231211,102900,2203092450,8400,8380,8400,8360,1899
|
|
20231211,102800,2187193020,8380,8390,8390,8380,395
|
|
20231211,102700,2183878980,8400,8440,8440,8400,1166
|
|
20231211,102600,2174070000,8440,8440,8440,8440,0
|
|
20231211,102500,2174070000,8440,8440,8440,8440,3
|
|
20231211,102400,2174044680,8440,8440,8440,8440,9
|
|
20231211,102300,2173968720,8430,8430,8430,8430,101
|
|
20231211,102200,2173117290,8430,8430,8430,8430,10
|
|
20231211,102100,2173032990,8460,8460,8460,8460,1
|
|
20231211,102000,2173024530,8450,8450,8450,8450,34
|
|
20231211,101900,2172737230,8400,8420,8420,8400,508
|
|
20231211,101800,2168466020,8420,8410,8420,8410,49
|
|
20231211,101700,2168053630,8410,8400,8410,8400,51
|
|
20231211,101600,2167625020,8400,8410,8410,8400,476
|
|
20231211,101500,2163624620,8400,8410,8410,8400,587
|
|
20231211,101400,2158689490,8410,8410,8410,8410,52
|
|
20231211,101300,2158252170,8420,8430,8440,8390,5597
|
|
20231211,101200,2111174420,8420,8440,8440,8420,1487
|
|
20231211,101100,2098646580,8440,8450,8480,8440,394
|
|
20231211,101000,2095317570,8420,8430,8430,8420,153
|
|
20231211,100900,2094028410,8450,8440,8480,8430,1128
|
|
20231211,100800,2084503510,8450,8470,8470,8430,1285
|
|
20231211,100700,2073643670,8490,8520,8530,8490,121
|
|
20231211,100600,2072614670,8530,8560,8560,8530,11
|
|
20231211,100500,2072520810,8560,8490,8570,8490,1541
|
|
20231211,100400,2059342270,8480,8480,8490,8480,310
|
|
20231211,100300,2056711570,8520,8500,8520,8500,193
|
|
20231211,100200,2055069650,8500,8500,8500,8500,15
|
|
20231211,100100,2054942150,8510,8450,8510,8450,3
|
|
20231211,100000,2054916740,8450,8460,8460,8450,85
|
|
20231211,095900,2054198380,8450,8510,8510,8450,418
|
|
20231211,095800,2050659090,8500,8540,8550,8500,1777
|
|
20231211,095700,2035528300,8500,8540,8550,8500,429
|
|
20231211,095600,2031871320,8570,8520,8570,8520,916
|
|
20231211,095500,2024054750,8540,8430,8550,8430,312
|
|
20231211,095400,2021419370,8430,8410,8430,8410,48
|
|
20231211,095300,2021015670,8410,8420,8420,8410,375
|
|
20231211,095200,2017860920,8410,8450,8450,8410,614
|
|
20231211,095100,2012696750,8450,8490,8490,8420,10304
|
|
20231211,095000,1925788720,8490,8470,8490,8470,315
|
|
20231211,094900,1923120190,8470,8480,8480,8470,1401
|
|
20231211,094800,1911249840,8490,8480,8490,8480,184
|
|
20231211,094700,1909688320,8480,8510,8510,8480,343
|
|
20231211,094600,1906777690,8520,8520,8520,8520,11
|
|
20231211,094500,1906683970,8520,8490,8520,8490,247
|
|
20231211,094400,1904586460,8490,8500,8520,8490,1303
|
|
20231211,094300,1893519080,8500,8540,8540,8500,401
|
|
20231211,094200,1890110500,8540,8480,8540,8480,307
|
|
20231211,094100,1887504900,8480,8500,8500,8480,390
|
|
20231211,094000,1884191690,8500,8500,8510,8500,1536
|
|
20231211,093900,1871133520,8500,8510,8510,8500,374
|
|
20231211,093800,1867953300,8510,8510,8510,8510,37
|
|
20231211,093700,1867638430,8500,8540,8580,8500,503
|
|
20231211,093600,1863353190,8550,8580,8600,8550,4417
|
|
20231211,093500,1825390290,8590,8540,8590,8540,978
|
|
20231211,093400,1817034790,8540,8540,8540,8540,59
|
|
20231211,093300,1816530930,8540,8540,8540,8540,158
|
|
20231211,093200,1815181610,8550,8490,8560,8490,1652
|
|
20231211,093100,1801093090,8470,8480,8490,8450,563
|
|
20231211,093000,1796314460,8440,8440,8440,8430,3470
|
|
20231211,092900,1767061160,8430,8440,8440,8430,941
|
|
20231211,092800,1759127240,8430,8480,8480,8430,1217
|
|
20231211,092700,1748844610,8460,8500,8510,8450,1144
|
|
20231211,092600,1739127110,8460,8470,8520,8450,1705
|
|
20231211,092500,1724701970,8480,8540,8540,8480,734
|
|
20231211,092400,1718472920,8540,8550,8560,8470,613
|
|
20231211,092300,1713266260,8500,8610,8620,8500,817
|
|
20231211,092200,1706275660,8650,8550,8650,8480,5893
|
|
20231211,092100,1655694030,8470,8460,8560,8460,1760
|
|
20231211,092000,1640719720,8480,8470,8480,8420,1627
|
|
20231211,091900,1626953110,8470,8530,8570,8470,1475
|
|
20231211,091800,1614404380,8550,8460,8640,8460,8069
|
|
20231211,091700,1545181050,8420,8480,8480,8410,1677
|
|
20231211,091600,1531047320,8490,8550,8580,8490,16091
|
|
20231211,091500,1394145180,8590,8520,8650,8510,6487
|
|
20231211,091400,1338451500,8570,8800,8820,8500,12795
|
|
20231211,091300,1227820450,8810,8550,8830,8550,34064
|
|
20231211,091200,930301080,8540,8420,8670,8420,18350
|
|
20231211,091100,773454350,8420,8440,8460,8380,3748
|
|
20231211,091000,741919950,8500,8370,8520,8330,11055
|
|
20231211,090900,648663950,8380,8300,8380,8300,1672
|
|
20231211,090800,634744320,8300,8300,8340,8250,5810
|
|
20231211,090700,586621100,8340,8320,8340,8300,1532
|
|
20231211,090600,573883990,8340,8320,8390,8310,1553
|
|
20231211,090500,560962610,8320,8370,8420,8300,7794
|
|
20231211,090400,495970030,8370,8410,8530,8350,10045
|
|
20231211,090300,411334640,8420,8470,8480,8390,5658
|
|
20231211,090200,363705560,8480,8540,8540,8440,3069
|
|
20231211,090100,337645700,8540,8620,8620,8500,8709
|
|
20231211,090000,263338410,8630,8600,8750,8550,30582
|