628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,192400,2555811870,5630,5630,5630,5630,0
|
|
20231207,192300,2555811870,5630,5630,5630,5630,0
|
|
20231207,192200,2555811870,5630,5630,5630,5630,0
|
|
20231207,192100,2555811870,5630,5630,5630,5630,0
|
|
20231207,192000,2555811870,5630,5630,5630,5630,0
|
|
20231207,191900,2555811870,5630,5630,5630,5630,0
|
|
20231207,191800,2555811870,5630,5630,5630,5630,0
|
|
20231207,191700,2555811870,5630,5630,5630,5630,0
|
|
20231207,191600,2555811870,5630,5630,5630,5630,0
|
|
20231207,191500,2555811870,5630,5630,5630,5630,0
|
|
20231207,191400,2555811870,5630,5630,5630,5630,0
|
|
20231207,191300,2555811870,5630,5630,5630,5630,0
|
|
20231207,191200,2555811870,5630,5630,5630,5630,0
|
|
20231207,191100,2555811870,5630,5630,5630,5630,0
|
|
20231207,191000,2555811870,5630,5630,5630,5630,0
|
|
20231207,190900,2555811870,5630,5630,5630,5630,0
|
|
20231207,190800,2555811870,5630,5630,5630,5630,0
|
|
20231207,190700,2555811870,5630,5630,5630,5630,0
|
|
20231207,190600,2555811870,5630,5630,5630,5630,0
|
|
20231207,190500,2555811870,5630,5630,5630,5630,0
|
|
20231207,190400,2555811870,5630,5630,5630,5630,0
|
|
20231207,190300,2555811870,5630,5630,5630,5630,0
|
|
20231207,190200,2555811870,5630,5630,5630,5630,0
|
|
20231207,190100,2555811870,5630,5630,5630,5630,0
|
|
20231207,190000,2555811870,5630,5630,5630,5630,0
|
|
20231207,185900,2555811870,5630,5630,5630,5630,0
|
|
20231207,185800,2555811870,5630,5630,5630,5630,0
|
|
20231207,185700,2555811870,5630,5630,5630,5630,0
|
|
20231207,185600,2555811870,5630,5630,5630,5630,0
|
|
20231207,185500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,185400,2555811870,5630,5630,5630,5630,0
|
|
20231207,185300,2555811870,5630,5630,5630,5630,0
|
|
20231207,185200,2555811870,5630,5630,5630,5630,0
|
|
20231207,185100,2555811870,5630,5630,5630,5630,0
|
|
20231207,185000,2555811870,5630,5630,5630,5630,0
|
|
20231207,184900,2555811870,5630,5630,5630,5630,0
|
|
20231207,184800,2555811870,5630,5630,5630,5630,0
|
|
20231207,184700,2555811870,5630,5630,5630,5630,0
|
|
20231207,184600,2555811870,5630,5630,5630,5630,0
|
|
20231207,184500,2555811870,5630,5630,5630,5630,0
|
|
20231207,184400,2555811870,5630,5630,5630,5630,0
|
|
20231207,184300,2555811870,5630,5630,5630,5630,0
|
|
20231207,184200,2555811870,5630,5630,5630,5630,0
|
|
20231207,184100,2555811870,5630,5630,5630,5630,0
|
|
20231207,184000,2555811870,5630,5630,5630,5630,0
|
|
20231207,183900,2555811870,5630,5630,5630,5630,0
|
|
20231207,183800,2555811870,5630,5630,5630,5630,0
|
|
20231207,183700,2555811870,5630,5630,5630,5630,0
|
|
20231207,183600,2555811870,5630,5630,5630,5630,0
|
|
20231207,183500,2555811870,5630,5630,5630,5630,0
|
|
20231207,183400,2555811870,5630,5630,5630,5630,0
|
|
20231207,183300,2555811870,5630,5630,5630,5630,0
|
|
20231207,183200,2555811870,5630,5630,5630,5630,0
|
|
20231207,183100,2555811870,5630,5630,5630,5630,0
|
|
20231207,183000,2555811870,5630,5630,5630,5630,0
|
|
20231207,182900,2555811870,5630,5630,5630,5630,0
|
|
20231207,182800,2555811870,5630,5630,5630,5630,0
|
|
20231207,182700,2555811870,5630,5630,5630,5630,0
|
|
20231207,182600,2555811870,5630,5630,5630,5630,0
|
|
20231207,182500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,182400,2555811870,5630,5630,5630,5630,0
|
|
20231207,182300,2555811870,5630,5630,5630,5630,0
|
|
20231207,182200,2555811870,5630,5630,5630,5630,0
|
|
20231207,182100,2555811870,5630,5630,5630,5630,0
|
|
20231207,182000,2555811870,5630,5630,5630,5630,0
|
|
20231207,181900,2555811870,5630,5630,5630,5630,0
|
|
20231207,181800,2555811870,5630,5630,5630,5630,0
|
|
20231207,181700,2555811870,5630,5630,5630,5630,0
|
|
20231207,181600,2555811870,5630,5630,5630,5630,0
|
|
20231207,181500,2555811870,5630,5630,5630,5630,0
|
|
20231207,181400,2555811870,5630,5630,5630,5630,0
|
|
20231207,181300,2555811870,5630,5630,5630,5630,0
|
|
20231207,181200,2555811870,5630,5630,5630,5630,0
|
|
20231207,181100,2555811870,5630,5630,5630,5630,0
|
|
20231207,181000,2555811870,5630,5630,5630,5630,0
|
|
20231207,180900,2555811870,5630,5630,5630,5630,0
|
|
20231207,180800,2555811870,5630,5630,5630,5630,0
|
|
20231207,180700,2555811870,5630,5630,5630,5630,0
|
|
20231207,180600,2555811870,5630,5630,5630,5630,0
|
|
20231207,180500,2555811870,5630,5630,5630,5630,0
|
|
20231207,180400,2555811870,5630,5630,5630,5630,0
|
|
20231207,180300,2555811870,5630,5630,5630,5630,0
|
|
20231207,180200,2555811870,5630,5630,5630,5630,0
|
|
20231207,180100,2555811870,5630,5630,5630,5630,0
|
|
20231207,180000,2555811870,5630,5630,5630,5630,0
|
|
20231207,175900,2555811870,5630,5630,5630,5630,0
|
|
20231207,175800,2555811870,5630,5630,5630,5630,0
|
|
20231207,175700,2555811870,5630,5630,5630,5630,0
|
|
20231207,175600,2555811870,5630,5630,5630,5630,0
|
|
20231207,175500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,175400,2555811870,5630,5630,5630,5630,0
|
|
20231207,175300,2555811870,5630,5630,5630,5630,0
|
|
20231207,175200,2555811870,5630,5630,5630,5630,0
|
|
20231207,175100,2555811870,5630,5630,5630,5630,0
|
|
20231207,175000,2555811870,5630,5630,5630,5630,0
|
|
20231207,174900,2555811870,5630,5630,5630,5630,0
|
|
20231207,174800,2555811870,5630,5630,5630,5630,0
|
|
20231207,174700,2555811870,5630,5630,5630,5630,0
|
|
20231207,174600,2555811870,5630,5630,5630,5630,0
|
|
20231207,174500,2555811870,5630,5630,5630,5630,0
|
|
20231207,174400,2555811870,5630,5630,5630,5630,0
|
|
20231207,174300,2555811870,5630,5630,5630,5630,0
|
|
20231207,174200,2555811870,5630,5630,5630,5630,0
|
|
20231207,174100,2555811870,5630,5630,5630,5630,0
|
|
20231207,174000,2555811870,5630,5630,5630,5630,0
|
|
20231207,173900,2555811870,5630,5630,5630,5630,0
|
|
20231207,173800,2555811870,5630,5630,5630,5630,0
|
|
20231207,173700,2555811870,5630,5630,5630,5630,0
|
|
20231207,173600,2555811870,5630,5630,5630,5630,0
|
|
20231207,173500,2555811870,5630,5630,5630,5630,0
|
|
20231207,173400,2555811870,5630,5630,5630,5630,0
|
|
20231207,173300,2555811870,5630,5630,5630,5630,0
|
|
20231207,173200,2555811870,5630,5630,5630,5630,0
|
|
20231207,173100,2555811870,5630,5630,5630,5630,0
|
|
20231207,173000,2555811870,5630,5630,5630,5630,0
|
|
20231207,172900,2555811870,5630,5630,5630,5630,0
|
|
20231207,172800,2555811870,5630,5630,5630,5630,0
|
|
20231207,172700,2555811870,5630,5630,5630,5630,0
|
|
20231207,172600,2555811870,5630,5630,5630,5630,0
|
|
20231207,172500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,172400,2555811870,5630,5630,5630,5630,0
|
|
20231207,172300,2555811870,5630,5630,5630,5630,0
|
|
20231207,172200,2555811870,5630,5630,5630,5630,0
|
|
20231207,172100,2555811870,5630,5630,5630,5630,0
|
|
20231207,172000,2555811870,5630,5630,5630,5630,0
|
|
20231207,171900,2555811870,5630,5630,5630,5630,0
|
|
20231207,171800,2555811870,5630,5630,5630,5630,0
|
|
20231207,171700,2555811870,5630,5630,5630,5630,0
|
|
20231207,171600,2555811870,5630,5630,5630,5630,0
|
|
20231207,171500,2555811870,5630,5630,5630,5630,0
|
|
20231207,171400,2555811870,5630,5630,5630,5630,0
|
|
20231207,171300,2555811870,5630,5630,5630,5630,0
|
|
20231207,171200,2555811870,5630,5630,5630,5630,0
|
|
20231207,171100,2555811870,5630,5630,5630,5630,0
|
|
20231207,171000,2555811870,5630,5630,5630,5630,0
|
|
20231207,170900,2555811870,5630,5630,5630,5630,0
|
|
20231207,170800,2555811870,5630,5630,5630,5630,0
|
|
20231207,170700,2555811870,5630,5630,5630,5630,0
|
|
20231207,170600,2555811870,5630,5630,5630,5630,0
|
|
20231207,170500,2555811870,5630,5630,5630,5630,0
|
|
20231207,170400,2555811870,5630,5630,5630,5630,0
|
|
20231207,170300,2555811870,5630,5630,5630,5630,0
|
|
20231207,170200,2555811870,5630,5630,5630,5630,0
|
|
20231207,170100,2555811870,5630,5630,5630,5630,0
|
|
20231207,170000,2555811870,5630,5630,5630,5630,0
|
|
20231207,165900,2555811870,5630,5630,5630,5630,0
|
|
20231207,165800,2555811870,5630,5630,5630,5630,0
|
|
20231207,165700,2555811870,5630,5630,5630,5630,0
|
|
20231207,165600,2555811870,5630,5630,5630,5630,0
|
|
20231207,165500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,165400,2555811870,5630,5630,5630,5630,0
|
|
20231207,165300,2555811870,5630,5630,5630,5630,0
|
|
20231207,165200,2555811870,5630,5630,5630,5630,0
|
|
20231207,165100,2555811870,5630,5630,5630,5630,0
|
|
20231207,165000,2555811870,5630,5630,5630,5630,0
|
|
20231207,164900,2555811870,5630,5630,5630,5630,0
|
|
20231207,164800,2555811870,5630,5630,5630,5630,0
|
|
20231207,164700,2555811870,5630,5630,5630,5630,0
|
|
20231207,164600,2555811870,5630,5630,5630,5630,0
|
|
20231207,164500,2555811870,5630,5630,5630,5630,0
|
|
20231207,164400,2555811870,5630,5630,5630,5630,0
|
|
20231207,164300,2555811870,5630,5630,5630,5630,0
|
|
20231207,164200,2555811870,5630,5630,5630,5630,0
|
|
20231207,164100,2555811870,5630,5630,5630,5630,0
|
|
20231207,164000,2555811870,5630,5630,5630,5630,0
|
|
20231207,163900,2555811870,5630,5630,5630,5630,0
|
|
20231207,163800,2555811870,5630,5630,5630,5630,0
|
|
20231207,163700,2555811870,5630,5630,5630,5630,0
|
|
20231207,163600,2555811870,5630,5630,5630,5630,0
|
|
20231207,163500,2555811870,5630,5630,5630,5630,0
|
|
20231207,163400,2555811870,5630,5630,5630,5630,0
|
|
20231207,163300,2555811870,5630,5630,5630,5630,0
|
|
20231207,163200,2555811870,5630,5630,5630,5630,0
|
|
20231207,163100,2555811870,5630,5630,5630,5630,0
|
|
20231207,163000,2555811870,5630,5630,5630,5630,0
|
|
20231207,162900,2555811870,5630,5630,5630,5630,0
|
|
20231207,162800,2555811870,5630,5630,5630,5630,0
|
|
20231207,162700,2555811870,5630,5630,5630,5630,0
|
|
20231207,162600,2555811870,5630,5630,5630,5630,0
|
|
20231207,162500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,162400,2555811870,5630,5630,5630,5630,0
|
|
20231207,162300,2555811870,5630,5630,5630,5630,0
|
|
20231207,162200,2555811870,5630,5630,5630,5630,0
|
|
20231207,162100,2555811870,5630,5630,5630,5630,0
|
|
20231207,162000,2555811870,5630,5630,5630,5630,0
|
|
20231207,161900,2555811870,5630,5630,5630,5630,0
|
|
20231207,161800,2555811870,5630,5630,5630,5630,0
|
|
20231207,161700,2555811870,5630,5630,5630,5630,0
|
|
20231207,161600,2555811870,5630,5630,5630,5630,0
|
|
20231207,161500,2555811870,5630,5630,5630,5630,0
|
|
20231207,161400,2555811870,5630,5630,5630,5630,0
|
|
20231207,161300,2555811870,5630,5630,5630,5630,0
|
|
20231207,161200,2555811870,5630,5630,5630,5630,0
|
|
20231207,161100,2555811870,5630,5630,5630,5630,0
|
|
20231207,161000,2555811870,5630,5630,5630,5630,0
|
|
20231207,160900,2555811870,5630,5630,5630,5630,0
|
|
20231207,160800,2555811870,5630,5630,5630,5630,0
|
|
20231207,160700,2555811870,5630,5630,5630,5630,0
|
|
20231207,160600,2555811870,5630,5630,5630,5630,0
|
|
20231207,160500,2555811870,5630,5630,5630,5630,0
|
|
20231207,160400,2555811870,5630,5630,5630,5630,0
|
|
20231207,160300,2555811870,5630,5630,5630,5630,0
|
|
20231207,160200,2555811870,5630,5630,5630,5630,0
|
|
20231207,160100,2555811870,5630,5630,5630,5630,0
|
|
20231207,160000,2555811870,5630,5630,5630,5630,0
|
|
20231207,155900,2555811870,5630,5630,5630,5630,0
|
|
20231207,155800,2555811870,5630,5630,5630,5630,0
|
|
20231207,155700,2555811870,5630,5630,5630,5630,0
|
|
20231207,155600,2555811870,5630,5630,5630,5630,0
|
|
20231207,155500,2555811870,5630,5630,5630,5630,8125
|
|
20231207,155400,2555811870,5630,5630,5630,5630,0
|
|
20231207,155300,2555811870,5630,5630,5630,5630,0
|
|
20231207,155200,2555811870,5630,5630,5630,5630,0
|
|
20231207,155100,2555811870,5630,5630,5630,5630,0
|
|
20231207,155000,2555811870,5630,5630,5630,5630,0
|
|
20231207,154900,2555811870,5630,5630,5630,5630,0
|
|
20231207,154800,2555811870,5630,5630,5630,5630,0
|
|
20231207,154700,2555811870,5630,5630,5630,5630,0
|
|
20231207,154600,2555811870,5630,5630,5630,5630,0
|
|
20231207,154500,2555811870,5630,5630,5630,5630,0
|
|
20231207,154400,2555811870,5630,5630,5630,5630,0
|
|
20231207,154300,2555811870,5630,5630,5630,5630,0
|
|
20231207,154200,2555811870,5630,5630,5630,5630,0
|
|
20231207,154100,2555811870,5630,5630,5630,5630,0
|
|
20231207,154000,2555811870,5630,5630,5630,5630,0
|
|
20231207,153900,2555811870,5630,5630,5630,5630,0
|
|
20231207,153800,2555811870,5630,5630,5630,5630,0
|
|
20231207,153700,2555811870,5630,5630,5630,5630,0
|
|
20231207,153600,2555811870,5630,5630,5630,5630,0
|
|
20231207,153500,2555811870,5630,5630,5630,5630,0
|
|
20231207,153400,2555811870,5630,5630,5630,5630,0
|
|
20231207,153300,2555811870,5630,5630,5630,5630,0
|
|
20231207,153200,2555811870,5630,5630,5630,5630,0
|
|
20231207,153100,2555811870,5630,5630,5630,5630,0
|
|
20231207,153000,2555811870,5630,5630,5630,5630,8125
|
|
20231207,152900,2510068120,5640,5640,5640,5640,0
|
|
20231207,152800,2510068120,5640,5640,5640,5640,0
|
|
20231207,152700,2510068120,5640,5640,5640,5640,0
|
|
20231207,152600,2510068120,5640,5640,5640,5640,0
|
|
20231207,152500,2510068120,5640,5640,5640,5640,0
|
|
20231207,152400,2510068120,5640,5640,5640,5640,0
|
|
20231207,152300,2510068120,5640,5640,5640,5640,0
|
|
20231207,152200,2510068120,5640,5640,5640,5640,0
|
|
20231207,152100,2510068120,5640,5640,5640,5640,0
|
|
20231207,152000,2510068120,5640,5640,5640,5640,0
|
|
20231207,151900,2510068120,5640,5640,5640,5610,786
|
|
20231207,151800,2505639940,5610,5630,5630,5610,1666
|
|
20231207,151700,2496275700,5630,5630,5630,5630,5
|
|
20231207,151600,2496247550,5630,5620,5630,5620,287
|
|
20231207,151500,2494634100,5630,5630,5630,5620,702
|
|
20231207,151400,2490686840,5630,5640,5650,5620,1117
|
|
20231207,151300,2484403090,5640,5640,5650,5640,363
|
|
20231207,151200,2482354340,5650,5620,5650,5620,1453
|
|
20231207,151100,2474167620,5630,5640,5650,5630,675
|
|
20231207,151000,2470363290,5640,5640,5650,5630,740
|
|
20231207,150900,2466191290,5650,5640,5650,5640,2145
|
|
20231207,150800,2454075540,5650,5630,5650,5630,6884
|
|
20231207,150700,2415264740,5620,5620,5630,5610,567
|
|
20231207,150600,2412079810,5620,5580,5630,5580,5073
|
|
20231207,150500,2383642720,5570,5560,5570,5560,889
|
|
20231207,150400,2378697370,5560,5570,5570,5560,2017
|
|
20231207,150300,2367482840,5570,5570,5570,5570,146
|
|
20231207,150200,2366669620,5570,5570,5570,5570,972
|
|
20231207,150100,2361255580,5570,5580,5580,5570,821
|
|
20231207,150000,2356682370,5580,5580,5580,5580,30
|
|
20231207,145900,2356514970,5580,5580,5580,5570,333
|
|
20231207,145800,2354659910,5580,5580,5590,5570,10624
|
|
20231207,145700,2295431830,5590,5590,5590,5590,70
|
|
20231207,145600,2295040530,5590,5590,5590,5590,0
|
|
20231207,145500,2295040530,5590,5590,5590,5590,56
|
|
20231207,145400,2294727490,5590,5590,5590,5590,0
|
|
20231207,145300,2294727490,5590,5580,5590,5580,184
|
|
20231207,145200,2293700760,5590,5590,5590,5590,1370
|
|
20231207,145100,2286042460,5600,5600,5600,5600,380
|
|
20231207,145000,2283914460,5600,5600,5600,5600,199
|
|
20231207,144900,2282800060,5600,5600,5600,5600,0
|
|
20231207,144800,2282800060,5600,5590,5600,5590,233
|
|
20231207,144700,2281495590,5600,5600,5600,5600,55
|
|
20231207,144600,2281187590,5600,5600,5600,5600,179
|
|
20231207,144500,2280185190,5590,5590,5590,5590,219
|
|
20231207,144400,2278960980,5590,5590,5590,5590,1344
|
|
20231207,144300,2271448020,5600,5600,5600,5600,4
|
|
20231207,144200,2271425620,5590,5590,5590,5590,0
|
|
20231207,144100,2271425620,5590,5590,5590,5590,0
|
|
20231207,144000,2271425620,5590,5590,5590,5590,300
|
|
20231207,143900,2269748620,5590,5600,5600,5590,114
|
|
20231207,143800,2269111270,5590,5590,5590,5590,3
|
|
20231207,143700,2269094500,5600,5590,5600,5590,1527
|
|
20231207,143600,2260557550,5600,5580,5600,5580,382
|
|
20231207,143500,2258423150,5590,5590,5590,5590,100
|
|
20231207,143400,2257864150,5580,5580,5580,5580,0
|
|
20231207,143300,2257864150,5580,5590,5590,5580,18
|
|
20231207,143200,2257763630,5580,5580,5580,5580,310
|
|
20231207,143100,2256033830,5590,5590,5590,5590,824
|
|
20231207,143000,2251427670,5590,5600,5600,5590,60
|
|
20231207,142900,2251092170,5600,5590,5600,5590,301
|
|
20231207,142800,2249407570,5590,5590,5590,5590,0
|
|
20231207,142700,2249407570,5590,5590,5590,5590,40
|
|
20231207,142600,2249183970,5600,5600,5600,5600,0
|
|
20231207,142500,2249183970,5600,5590,5600,5590,106
|
|
20231207,142400,2248591370,5600,5600,5600,5600,10
|
|
20231207,142300,2248535370,5600,5580,5600,5580,180
|
|
20231207,142200,2247530950,5580,5580,5580,5580,0
|
|
20231207,142100,2247530950,5580,5590,5590,5580,1226
|
|
20231207,142000,2240687590,5600,5600,5600,5600,0
|
|
20231207,141900,2240687590,5600,5600,5600,5600,0
|
|
20231207,141800,2240687590,5600,5600,5600,5600,0
|
|
20231207,141700,2240687590,5600,5600,5600,5600,0
|
|
20231207,141600,2240687590,5600,5600,5600,5600,13
|
|
20231207,141500,2240614790,5610,5610,5610,5610,211
|
|
20231207,141400,2239431080,5610,5610,5610,5610,0
|
|
20231207,141300,2239431080,5610,5590,5610,5590,101
|
|
20231207,141200,2238866470,5590,5600,5600,5580,385
|
|
20231207,141100,2236716230,5590,5590,5590,5590,400
|
|
20231207,141000,2234480230,5590,5590,5590,5590,0
|
|
20231207,140900,2234480230,5590,5590,5590,5590,0
|
|
20231207,140800,2234480230,5590,5590,5590,5590,540
|
|
20231207,140700,2231461630,5590,5590,5590,5590,2158
|
|
20231207,140600,2219398410,5590,5590,5590,5590,105
|
|
20231207,140500,2218811460,5580,5590,5590,5580,326
|
|
20231207,140400,2216990380,5590,5580,5590,5570,2272
|
|
20231207,140300,2204318240,5580,5590,5590,5570,8383
|
|
20231207,140200,2157512110,5590,5590,5590,5590,9
|
|
20231207,140100,2157461800,5590,5590,5590,5590,3
|
|
20231207,140000,2157445030,5600,5600,5600,5600,837
|
|
20231207,135900,2152757830,5610,5610,5610,5610,0
|
|
20231207,135800,2152757830,5610,5610,5610,5610,5
|
|
20231207,135700,2152729780,5610,5610,5610,5610,0
|
|
20231207,135600,2152729780,5610,5610,5620,5610,723
|
|
20231207,135500,2148673650,5610,5610,5610,5610,153
|
|
20231207,135400,2147815320,5610,5610,5610,5600,488
|
|
20231207,135300,2145082480,5610,5610,5610,5600,121
|
|
20231207,135200,2144404770,5610,5610,5610,5600,120
|
|
20231207,135100,2143732600,5590,5610,5610,5590,1264
|
|
20231207,135000,2136653300,5610,5620,5620,5600,387
|
|
20231207,134900,2134482920,5620,5610,5620,5610,504
|
|
20231207,134800,2131655460,5600,5620,5620,5600,674
|
|
20231207,134700,2127880990,5610,5610,5610,5600,1405
|
|
20231207,134600,2120000940,5610,5610,5610,5610,5
|
|
20231207,134500,2119972890,5610,5610,5610,5600,1721
|
|
20231207,134400,2110335230,5600,5610,5610,5600,401
|
|
20231207,134300,2108089620,5610,5610,5610,5610,261
|
|
20231207,134200,2106625410,5610,5600,5610,5600,364
|
|
20231207,134100,2104585870,5590,5620,5620,5590,1938
|
|
20231207,134000,2093740420,5620,5620,5620,5600,1407
|
|
20231207,133900,2085861040,5600,5600,5620,5600,54
|
|
20231207,133800,2085558620,5620,5620,5620,5620,0
|
|
20231207,133700,2085558620,5620,5620,5620,5620,0
|
|
20231207,133600,2085558620,5620,5620,5620,5620,0
|
|
20231207,133500,2085558620,5620,5620,5620,5620,200
|
|
20231207,133400,2084434620,5620,5620,5620,5620,7
|
|
20231207,133300,2084395280,5630,5610,5630,5610,830
|
|
20231207,133200,2079736470,5620,5620,5630,5620,15619
|
|
20231207,133100,1991950710,5630,5630,5630,5630,0
|
|
20231207,133000,1991950710,5630,5620,5630,5620,222
|
|
20231207,132900,1990703050,5630,5630,5630,5630,666
|
|
20231207,132800,1986953470,5640,5630,5640,5620,504
|
|
20231207,132700,1984120920,5640,5630,5640,5630,618
|
|
20231207,132600,1980641570,5630,5620,5630,5620,216
|
|
20231207,132500,1979427640,5630,5630,5630,5630,14
|
|
20231207,132400,1979348820,5620,5620,5630,5620,137
|
|
20231207,132300,1978578780,5640,5640,5640,5640,0
|
|
20231207,132200,1978578780,5640,5620,5640,5620,879
|
|
20231207,132100,1973638780,5640,5640,5640,5620,201
|
|
20231207,132000,1972507140,5640,5640,5640,5640,0
|
|
20231207,131900,1972507140,5640,5630,5640,5630,110
|
|
20231207,131800,1971887830,5640,5640,5640,5640,0
|
|
20231207,131700,1971887830,5640,5640,5640,5640,0
|
|
20231207,131600,1971887830,5640,5630,5640,5630,95
|
|
20231207,131500,1971352970,5620,5620,5620,5620,760
|
|
20231207,131400,1967081770,5640,5630,5640,5630,39
|
|
20231207,131300,1966862190,5630,5630,5630,5630,0
|
|
20231207,131200,1966862190,5630,5630,5630,5630,0
|
|
20231207,131100,1966862190,5630,5640,5640,5630,986
|
|
20231207,131000,1961310130,5630,5630,5630,5630,86
|
|
20231207,130900,1960825950,5650,5650,5650,5650,2
|
|
20231207,130800,1960814650,5650,5650,5650,5650,96
|
|
20231207,130700,1960272250,5650,5650,5650,5650,49
|
|
20231207,130600,1959995400,5650,5640,5650,5640,1066
|
|
20231207,130500,1953973360,5640,5640,5640,5640,390
|
|
20231207,130400,1951773760,5650,5650,5650,5650,309
|
|
20231207,130300,1950027910,5650,5650,5650,5650,147
|
|
20231207,130200,1949197360,5640,5640,5650,5640,357
|
|
20231207,130100,1947183860,5640,5640,5640,5640,25
|
|
20231207,130000,1947042860,5640,5640,5640,5640,0
|
|
20231207,125900,1947042860,5640,5650,5650,5640,11
|
|
20231207,125800,1946980810,5640,5650,5650,5640,169
|
|
20231207,125700,1946027560,5650,5640,5650,5640,149
|
|
20231207,125600,1945187180,5640,5640,5640,5640,1
|
|
20231207,125500,1945181540,5640,5650,5650,5640,134
|
|
20231207,125400,1944424770,5650,5640,5650,5640,475
|
|
20231207,125300,1941745740,5640,5650,5650,5640,511
|
|
20231207,125200,1938861590,5650,5650,5650,5650,39
|
|
20231207,125100,1938641240,5660,5650,5660,5650,501
|
|
20231207,125000,1935810580,5650,5650,5650,5650,148
|
|
20231207,124900,1934974380,5660,5650,5660,5650,277
|
|
20231207,124800,1933407560,5660,5660,5670,5660,2195
|
|
20231207,124700,1920983410,5670,5660,5670,5650,2725
|
|
20231207,124600,1905570150,5650,5650,5650,5640,3260
|
|
20231207,124500,1887158560,5650,5640,5650,5640,1329
|
|
20231207,124400,1879662980,5650,5630,5650,5630,2016
|
|
20231207,124300,1868305370,5620,5620,5620,5620,205
|
|
20231207,124200,1867153270,5620,5620,5630,5620,155
|
|
20231207,124100,1866282160,5620,5630,5630,5620,555
|
|
20231207,124000,1863160540,5630,5620,5630,5620,566
|
|
20231207,123900,1859974500,5610,5610,5610,5610,0
|
|
20231207,123800,1859974500,5610,5610,5610,5610,1980
|
|
20231207,123700,1848866700,5610,5610,5610,5610,600
|
|
20231207,123600,1845500700,5620,5610,5620,5600,3173
|
|
20231207,123500,1827695240,5620,5620,5620,5620,170
|
|
20231207,123400,1826739840,5620,5620,5620,5620,136
|
|
20231207,123300,1825975520,5610,5610,5610,5610,170
|
|
20231207,123200,1825021820,5600,5600,5600,5600,100
|
|
20231207,123100,1824461820,5600,5600,5600,5600,50
|
|
20231207,123000,1824181820,5600,5600,5600,5600,677
|
|
20231207,122900,1820390620,5600,5600,5600,5600,3000
|
|
20231207,122800,1803590620,5600,5600,5600,5600,184
|
|
20231207,122700,1802560220,5610,5610,5610,5610,0
|
|
20231207,122600,1802560220,5610,5610,5610,5610,899
|
|
20231207,122500,1797516830,5620,5620,5620,5610,246
|
|
20231207,122400,1796135940,5610,5610,5610,5610,1253
|
|
20231207,122300,1789106610,5590,5590,5590,5590,1
|
|
20231207,122200,1789101020,5590,5590,5590,5590,100
|
|
20231207,122100,1788542020,5590,5590,5590,5590,1
|
|
20231207,122000,1788536430,5590,5590,5590,5590,383
|
|
20231207,121900,1786395460,5590,5590,5590,5590,0
|
|
20231207,121800,1786395460,5590,5590,5590,5590,100
|
|
20231207,121700,1785836460,5590,5590,5590,5590,0
|
|
20231207,121600,1785836460,5590,5590,5590,5590,60
|
|
20231207,121500,1785501060,5590,5580,5590,5580,45
|
|
20231207,121400,1785249860,5590,5590,5590,5590,1
|
|
20231207,121300,1785244270,5590,5590,5590,5590,44
|
|
20231207,121200,1784998310,5590,5590,5590,5590,2
|
|
20231207,121100,1784987130,5590,5580,5590,5580,662
|
|
20231207,121000,1781293160,5580,5590,5590,5580,4138
|
|
20231207,120900,1758202020,5590,5580,5590,5580,125
|
|
20231207,120800,1757503510,5580,5580,5580,5580,16
|
|
20231207,120700,1757414230,5590,5590,5590,5590,0
|
|
20231207,120600,1757414230,5590,5590,5590,5590,332
|
|
20231207,120500,1755558350,5590,5590,5590,5590,300
|
|
20231207,120400,1753881350,5600,5600,5600,5600,10
|
|
20231207,120300,1753825350,5600,5600,5600,5600,100
|
|
20231207,120200,1753265350,5600,5590,5600,5590,501
|
|
20231207,120100,1750464750,5590,5590,5600,5590,1788
|
|
20231207,120000,1740469810,5590,5590,5600,5590,717
|
|
20231207,115900,1736460370,5600,5590,5600,5590,677
|
|
20231207,115800,1732669670,5600,5600,5600,5600,2
|
|
20231207,115700,1732658470,5590,5600,5600,5590,60
|
|
20231207,115600,1732322580,5600,5600,5600,5600,0
|
|
20231207,115500,1732322580,5600,5600,5600,5600,127
|
|
20231207,115400,1731611380,5600,5600,5600,5600,0
|
|
20231207,115300,1731611380,5600,5600,5600,5600,685
|
|
20231207,115200,1727775380,5610,5610,5610,5610,156
|
|
20231207,115100,1726900220,5610,5610,5610,5610,180
|
|
20231207,115000,1725890420,5610,5590,5610,5590,1024
|
|
20231207,114900,1720165780,5610,5590,5610,5590,6
|
|
20231207,114800,1720132220,5600,5600,5600,5600,71
|
|
20231207,114700,1719734620,5600,5600,5600,5600,12
|
|
20231207,114600,1719667420,5600,5600,5600,5600,520
|
|
20231207,114500,1716755420,5600,5600,5600,5600,872
|
|
20231207,114400,1711872220,5600,5600,5600,5600,500
|
|
20231207,114300,1709072220,5590,5590,5590,5590,18
|
|
20231207,114200,1708971600,5600,5600,5600,5600,150
|
|
20231207,114100,1708131600,5600,5600,5600,5600,150
|
|
20231207,114000,1707291600,5600,5600,5600,5600,371
|
|
20231207,113900,1705214000,5590,5600,5600,5590,1010
|
|
20231207,113800,1699563000,5600,5600,5600,5600,185
|
|
20231207,113700,1698527000,5600,5600,5600,5600,1
|
|
20231207,113600,1698521400,5600,5600,5600,5600,219
|
|
20231207,113500,1697295000,5600,5600,5600,5600,1
|
|
20231207,113400,1697289400,5590,5600,5610,5590,593
|
|
20231207,113300,1693973320,5600,5600,5610,5600,55
|
|
20231207,113200,1693665310,5600,5600,5600,5600,869
|
|
20231207,113100,1688798910,5600,5600,5600,5600,0
|
|
20231207,113000,1688798910,5600,5600,5600,5600,5
|
|
20231207,112900,1688770910,5600,5590,5600,5590,366
|
|
20231207,112800,1686724920,5590,5590,5590,5590,273
|
|
20231207,112700,1685198850,5590,5590,5590,5590,1082
|
|
20231207,112600,1679150470,5600,5600,5610,5600,4426
|
|
20231207,112500,1654364770,5600,5610,5610,5600,306
|
|
20231207,112400,1652650850,5610,5610,5610,5610,1723
|
|
20231207,112300,1642984820,5630,5630,5630,5630,0
|
|
20231207,112200,1642984820,5630,5630,5630,5630,0
|
|
20231207,112100,1642984820,5630,5630,5630,5630,0
|
|
20231207,112000,1642984820,5630,5610,5630,5600,2881
|
|
20231207,111900,1626818410,5610,5610,5620,5610,849
|
|
20231207,111800,1622055510,5620,5620,5620,5610,593
|
|
20231207,111700,1618727860,5620,5620,5620,5620,201
|
|
20231207,111600,1617598240,5630,5630,5630,5630,2
|
|
20231207,111500,1617586980,5610,5610,5610,5610,30
|
|
20231207,111400,1617418680,5630,5620,5630,5620,1000
|
|
20231207,111300,1611796100,5620,5610,5620,5610,4
|
|
20231207,111200,1611773640,5610,5610,5610,5610,100
|
|
20231207,111100,1611212640,5620,5620,5620,5610,723
|
|
20231207,111000,1607156010,5620,5620,5620,5620,10
|
|
20231207,110900,1607099810,5620,5620,5620,5610,170
|
|
20231207,110800,1606144420,5620,5610,5620,5610,2583
|
|
20231207,110700,1591653780,5630,5630,5630,5630,49
|
|
20231207,110600,1591377910,5620,5620,5630,5620,2809
|
|
20231207,110500,1575591320,5640,5640,5640,5640,0
|
|
20231207,110400,1575591320,5640,5630,5640,5630,31
|
|
20231207,110300,1575416780,5640,5620,5640,5620,2
|
|
20231207,110200,1575405520,5630,5620,5630,5620,267
|
|
20231207,110100,1573903810,5620,5640,5640,5610,1663
|
|
20231207,110000,1564571130,5640,5620,5640,5620,3295
|
|
20231207,105900,1546020370,5620,5620,5630,5620,522
|
|
20231207,105800,1543086720,5630,5630,5630,5620,2076
|
|
20231207,105700,1531419570,5630,5630,5630,5630,70
|
|
20231207,105600,1531025470,5640,5630,5640,5630,314
|
|
20231207,105500,1529257640,5610,5630,5630,5610,17
|
|
20231207,105400,1529162250,5630,5610,5630,5610,252
|
|
20231207,105300,1527748510,5620,5630,5630,5620,104
|
|
20231207,105200,1527164010,5620,5620,5620,5620,100
|
|
20231207,105100,1526602010,5630,5620,5630,5620,772
|
|
20231207,105000,1522263360,5620,5620,5620,5620,101
|
|
20231207,104900,1521695740,5630,5640,5640,5630,384
|
|
20231207,104800,1519533740,5650,5650,5650,5650,0
|
|
20231207,104700,1519533740,5650,5650,5650,5650,0
|
|
20231207,104600,1519533740,5650,5650,5650,5650,800
|
|
20231207,104500,1515013740,5650,5650,5650,5650,492
|
|
20231207,104400,1512233940,5650,5620,5650,5620,469
|
|
20231207,104300,1509598130,5640,5630,5640,5630,1768
|
|
20231207,104200,1499626660,5640,5640,5640,5640,0
|
|
20231207,104100,1499626660,5640,5610,5640,5610,250
|
|
20231207,104000,1498223330,5620,5610,5620,5610,128
|
|
20231207,103900,1497504080,5610,5620,5620,5610,55
|
|
20231207,103800,1497195480,5620,5620,5620,5620,630
|
|
20231207,103700,1493654880,5620,5610,5620,5610,894
|
|
20231207,103600,1488638540,5620,5620,5620,5620,500
|
|
20231207,103500,1485828540,5630,5620,5630,5620,246
|
|
20231207,103400,1484444880,5610,5610,5620,5610,565
|
|
20231207,103300,1481274850,5630,5620,5630,5610,511
|
|
20231207,103200,1478407620,5610,5620,5620,5610,126
|
|
20231207,103100,1477699860,5630,5620,5630,5620,4764
|
|
20231207,103000,1450926160,5630,5630,5630,5630,225
|
|
20231207,102900,1449659410,5630,5630,5630,5630,101
|
|
20231207,102800,1449090780,5630,5640,5640,5630,2436
|
|
20231207,102700,1435376000,5640,5640,5640,5640,83
|
|
20231207,102600,1434907880,5640,5640,5640,5640,511
|
|
20231207,102500,1432025840,5640,5650,5650,5640,1805
|
|
20231207,102400,1421841840,5650,5650,5650,5650,1
|
|
20231207,102300,1421836190,5640,5640,5640,5640,460
|
|
20231207,102200,1419241790,5640,5640,5640,5640,1255
|
|
20231207,102100,1412163590,5640,5640,5640,5640,10
|
|
20231207,102000,1412107190,5630,5630,5630,5630,774
|
|
20231207,101900,1407749570,5630,5640,5640,5630,2247
|
|
20231207,101800,1395098560,5630,5640,5640,5630,51
|
|
20231207,101700,1394811030,5640,5640,5640,5640,30
|
|
20231207,101600,1394641830,5630,5630,5630,5630,3
|
|
20231207,101500,1394624940,5630,5640,5640,5630,520
|
|
20231207,101400,1391697140,5630,5640,5640,5630,1142
|
|
20231207,101300,1385258030,5650,5650,5660,5650,388
|
|
20231207,101200,1383062860,5660,5650,5660,5650,126
|
|
20231207,101100,1382349810,5660,5640,5660,5640,1720
|
|
20231207,101000,1372623730,5650,5650,5650,5640,17
|
|
20231207,100900,1372527780,5630,5650,5650,5630,876
|
|
20231207,100800,1367595380,5640,5660,5660,5630,1934
|
|
20231207,100700,1356671630,5660,5640,5660,5640,6896
|
|
20231207,100600,1317735670,5640,5620,5640,5620,814
|
|
20231207,100500,1313153010,5620,5620,5620,5620,200
|
|
20231207,100400,1312029010,5630,5630,5630,5620,286
|
|
20231207,100300,1310420830,5630,5630,5630,5620,6
|
|
20231207,100200,1310387060,5630,5620,5630,5620,2475
|
|
20231207,100100,1296477540,5630,5630,5640,5630,341
|
|
20231207,100000,1294557700,5640,5640,5640,5640,11
|
|
20231207,095900,1294495660,5640,5640,5640,5630,14
|
|
20231207,095800,1294416710,5630,5630,5640,5620,1125
|
|
20231207,095700,1288078240,5630,5620,5630,5620,400
|
|
20231207,095600,1285830200,5620,5620,5620,5620,1702
|
|
20231207,095500,1276264960,5630,5630,5630,5620,512
|
|
20231207,095400,1273382410,5620,5630,5630,5620,102
|
|
20231207,095300,1272808170,5620,5630,5630,5620,895
|
|
20231207,095200,1267770180,5620,5630,5630,5620,472
|
|
20231207,095100,1265115840,5620,5620,5620,5620,0
|
|
20231207,095000,1265115840,5620,5620,5620,5620,700
|
|
20231207,094900,1261181840,5630,5630,5630,5620,4067
|
|
20231207,094800,1238315380,5650,5630,5650,5620,855
|
|
20231207,094700,1233498870,5630,5630,5630,5630,3061
|
|
20231207,094600,1216265440,5630,5640,5640,5630,234
|
|
20231207,094500,1214945990,5640,5640,5640,5640,1
|
|
20231207,094400,1214940350,5640,5640,5640,5640,12
|
|
20231207,094300,1214872670,5640,5640,5640,5640,172
|
|
20231207,094200,1213902590,5640,5640,5640,5640,200
|
|
20231207,094100,1212774590,5640,5640,5640,5640,1502
|
|
20231207,094000,1204303310,5640,5640,5650,5640,845
|
|
20231207,093900,1199537390,5640,5640,5640,5640,817
|
|
20231207,093800,1194929510,5640,5650,5650,5640,103
|
|
20231207,093700,1194348570,5640,5640,5650,5640,330
|
|
20231207,093600,1192487080,5650,5640,5650,5640,204
|
|
20231207,093500,1191336380,5650,5650,5650,5650,221
|
|
20231207,093400,1190087730,5640,5630,5640,5630,3465
|
|
20231207,093300,1170575500,5630,5630,5630,5620,606
|
|
20231207,093200,1167164720,5630,5620,5640,5620,1371
|
|
20231207,093100,1159449850,5630,5630,5630,5630,8631
|
|
20231207,093000,1110857320,5630,5630,5650,5630,1494
|
|
20231207,092900,1102443950,5630,5640,5650,5630,3703
|
|
20231207,092800,1081558670,5650,5650,5650,5650,10
|
|
20231207,092700,1081502170,5650,5640,5650,5640,1104
|
|
20231207,092600,1075274200,5650,5640,5650,5640,2303
|
|
20231207,092500,1062267220,5640,5620,5640,5620,5510
|
|
20231207,092400,1031254950,5620,5620,5630,5620,2929
|
|
20231207,092300,1014792960,5620,5640,5650,5620,6064
|
|
20231207,092200,980631930,5650,5650,5660,5650,2237
|
|
20231207,092100,967992780,5650,5660,5660,5650,2323
|
|
20231207,092000,954851830,5660,5660,5670,5660,357
|
|
20231207,091900,952831200,5660,5660,5660,5660,475
|
|
20231207,091800,950142700,5660,5660,5660,5650,1279
|
|
20231207,091700,942904530,5660,5660,5660,5650,765
|
|
20231207,091600,938579890,5660,5660,5670,5660,1911
|
|
20231207,091500,927756730,5660,5640,5660,5630,2646
|
|
20231207,091400,912821980,5630,5660,5660,5630,6337
|
|
20231207,091300,877050490,5660,5670,5670,5660,4196
|
|
20231207,091200,853278800,5670,5690,5700,5670,5890
|
|
20231207,091100,819793010,5700,5690,5700,5680,4903
|
|
20231207,091000,791889040,5690,5700,5700,5690,4856
|
|
20231207,090900,764236100,5700,5690,5700,5690,4965
|
|
20231207,090800,735937070,5690,5690,5700,5680,2819
|
|
20231207,090700,719897950,5690,5700,5710,5690,4512
|
|
20231207,090600,694195630,5710,5700,5710,5690,7190
|
|
20231207,090500,653205470,5700,5700,5700,5680,7086
|
|
20231207,090400,612896320,5700,5680,5700,5670,9432
|
|
20231207,090300,559304330,5680,5680,5680,5670,3454
|
|
20231207,090200,539703930,5680,5710,5710,5680,19840
|
|
20231207,090100,426754330,5710,5740,5740,5680,30788
|
|
20231207,090000,251032920,5740,5750,5760,5680,43777
|