629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,192500,2056406120,7510,7510,7510,7510,0
|
|
20231213,192400,2056406120,7510,7510,7510,7510,0
|
|
20231213,192300,2056406120,7510,7510,7510,7510,0
|
|
20231213,192200,2056406120,7510,7510,7510,7510,0
|
|
20231213,192100,2056406120,7510,7510,7510,7510,0
|
|
20231213,192000,2056406120,7510,7510,7510,7510,0
|
|
20231213,191900,2056406120,7510,7510,7510,7510,0
|
|
20231213,191800,2056406120,7510,7510,7510,7510,0
|
|
20231213,191700,2056406120,7510,7510,7510,7510,0
|
|
20231213,191600,2056406120,7510,7510,7510,7510,0
|
|
20231213,191500,2056406120,7510,7510,7510,7510,0
|
|
20231213,191400,2056406120,7510,7510,7510,7510,0
|
|
20231213,191300,2056406120,7510,7510,7510,7510,0
|
|
20231213,191200,2056406120,7510,7510,7510,7510,0
|
|
20231213,191100,2056406120,7510,7510,7510,7510,0
|
|
20231213,191000,2056406120,7510,7510,7510,7510,0
|
|
20231213,190900,2056406120,7510,7510,7510,7510,0
|
|
20231213,190800,2056406120,7510,7510,7510,7510,0
|
|
20231213,190700,2056406120,7510,7510,7510,7510,0
|
|
20231213,190600,2056406120,7510,7510,7510,7510,0
|
|
20231213,190500,2056406120,7510,7510,7510,7510,0
|
|
20231213,190400,2056406120,7510,7510,7510,7510,0
|
|
20231213,190300,2056406120,7510,7510,7510,7510,0
|
|
20231213,190200,2056406120,7510,7510,7510,7510,0
|
|
20231213,190100,2056406120,7510,7510,7510,7510,0
|
|
20231213,190000,2056406120,7510,7510,7510,7510,0
|
|
20231213,185900,2056406120,7510,7510,7510,7510,0
|
|
20231213,185800,2056406120,7510,7510,7510,7510,0
|
|
20231213,185700,2056406120,7510,7510,7510,7510,0
|
|
20231213,185600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,185500,2056406120,7510,7510,7510,7510,0
|
|
20231213,185400,2056406120,7510,7510,7510,7510,0
|
|
20231213,185300,2056406120,7510,7510,7510,7510,0
|
|
20231213,185200,2056406120,7510,7510,7510,7510,0
|
|
20231213,185100,2056406120,7510,7510,7510,7510,0
|
|
20231213,185000,2056406120,7510,7510,7510,7510,0
|
|
20231213,184900,2056406120,7510,7510,7510,7510,0
|
|
20231213,184800,2056406120,7510,7510,7510,7510,0
|
|
20231213,184700,2056406120,7510,7510,7510,7510,0
|
|
20231213,184600,2056406120,7510,7510,7510,7510,0
|
|
20231213,184500,2056406120,7510,7510,7510,7510,0
|
|
20231213,184400,2056406120,7510,7510,7510,7510,0
|
|
20231213,184300,2056406120,7510,7510,7510,7510,0
|
|
20231213,184200,2056406120,7510,7510,7510,7510,0
|
|
20231213,184100,2056406120,7510,7510,7510,7510,0
|
|
20231213,184000,2056406120,7510,7510,7510,7510,0
|
|
20231213,183900,2056406120,7510,7510,7510,7510,0
|
|
20231213,183800,2056406120,7510,7510,7510,7510,0
|
|
20231213,183700,2056406120,7510,7510,7510,7510,0
|
|
20231213,183600,2056406120,7510,7510,7510,7510,0
|
|
20231213,183500,2056406120,7510,7510,7510,7510,0
|
|
20231213,183400,2056406120,7510,7510,7510,7510,0
|
|
20231213,183300,2056406120,7510,7510,7510,7510,0
|
|
20231213,183200,2056406120,7510,7510,7510,7510,0
|
|
20231213,183100,2056406120,7510,7510,7510,7510,0
|
|
20231213,183000,2056406120,7510,7510,7510,7510,0
|
|
20231213,182900,2056406120,7510,7510,7510,7510,0
|
|
20231213,182800,2056406120,7510,7510,7510,7510,0
|
|
20231213,182700,2056406120,7510,7510,7510,7510,0
|
|
20231213,182600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,182500,2056406120,7510,7510,7510,7510,0
|
|
20231213,182400,2056406120,7510,7510,7510,7510,0
|
|
20231213,182300,2056406120,7510,7510,7510,7510,0
|
|
20231213,182200,2056406120,7510,7510,7510,7510,0
|
|
20231213,182100,2056406120,7510,7510,7510,7510,0
|
|
20231213,182000,2056406120,7510,7510,7510,7510,0
|
|
20231213,181900,2056406120,7510,7510,7510,7510,0
|
|
20231213,181800,2056406120,7510,7510,7510,7510,0
|
|
20231213,181700,2056406120,7510,7510,7510,7510,0
|
|
20231213,181600,2056406120,7510,7510,7510,7510,0
|
|
20231213,181500,2056406120,7510,7510,7510,7510,0
|
|
20231213,181400,2056406120,7510,7510,7510,7510,0
|
|
20231213,181300,2056406120,7510,7510,7510,7510,0
|
|
20231213,181200,2056406120,7510,7510,7510,7510,0
|
|
20231213,181100,2056406120,7510,7510,7510,7510,0
|
|
20231213,181000,2056406120,7510,7510,7510,7510,0
|
|
20231213,180900,2056406120,7510,7510,7510,7510,0
|
|
20231213,180800,2056406120,7510,7510,7510,7510,0
|
|
20231213,180700,2056406120,7510,7510,7510,7510,0
|
|
20231213,180600,2056406120,7510,7510,7510,7510,0
|
|
20231213,180500,2056406120,7510,7510,7510,7510,0
|
|
20231213,180400,2056406120,7510,7510,7510,7510,0
|
|
20231213,180300,2056406120,7510,7510,7510,7510,0
|
|
20231213,180200,2056406120,7510,7510,7510,7510,0
|
|
20231213,180100,2056406120,7510,7510,7510,7510,0
|
|
20231213,180000,2056406120,7510,7510,7510,7510,0
|
|
20231213,175900,2056406120,7510,7510,7510,7510,0
|
|
20231213,175800,2056406120,7510,7510,7510,7510,0
|
|
20231213,175700,2056406120,7510,7510,7510,7510,0
|
|
20231213,175600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,175500,2056406120,7510,7510,7510,7510,0
|
|
20231213,175400,2056406120,7510,7510,7510,7510,0
|
|
20231213,175300,2056406120,7510,7510,7510,7510,0
|
|
20231213,175200,2056406120,7510,7510,7510,7510,0
|
|
20231213,175100,2056406120,7510,7510,7510,7510,0
|
|
20231213,175000,2056406120,7510,7510,7510,7510,0
|
|
20231213,174900,2056406120,7510,7510,7510,7510,0
|
|
20231213,174800,2056406120,7510,7510,7510,7510,0
|
|
20231213,174700,2056406120,7510,7510,7510,7510,0
|
|
20231213,174600,2056406120,7510,7510,7510,7510,0
|
|
20231213,174500,2056406120,7510,7510,7510,7510,0
|
|
20231213,174400,2056406120,7510,7510,7510,7510,0
|
|
20231213,174300,2056406120,7510,7510,7510,7510,0
|
|
20231213,174200,2056406120,7510,7510,7510,7510,0
|
|
20231213,174100,2056406120,7510,7510,7510,7510,0
|
|
20231213,174000,2056406120,7510,7510,7510,7510,0
|
|
20231213,173900,2056406120,7510,7510,7510,7510,0
|
|
20231213,173800,2056406120,7510,7510,7510,7510,0
|
|
20231213,173700,2056406120,7510,7510,7510,7510,0
|
|
20231213,173600,2056406120,7510,7510,7510,7510,0
|
|
20231213,173500,2056406120,7510,7510,7510,7510,0
|
|
20231213,173400,2056406120,7510,7510,7510,7510,0
|
|
20231213,173300,2056406120,7510,7510,7510,7510,0
|
|
20231213,173200,2056406120,7510,7510,7510,7510,0
|
|
20231213,173100,2056406120,7510,7510,7510,7510,0
|
|
20231213,173000,2056406120,7510,7510,7510,7510,0
|
|
20231213,172900,2056406120,7510,7510,7510,7510,0
|
|
20231213,172800,2056406120,7510,7510,7510,7510,0
|
|
20231213,172700,2056406120,7510,7510,7510,7510,0
|
|
20231213,172600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,172500,2056406120,7510,7510,7510,7510,0
|
|
20231213,172400,2056406120,7510,7510,7510,7510,0
|
|
20231213,172300,2056406120,7510,7510,7510,7510,0
|
|
20231213,172200,2056406120,7510,7510,7510,7510,0
|
|
20231213,172100,2056406120,7510,7510,7510,7510,0
|
|
20231213,172000,2056406120,7510,7510,7510,7510,0
|
|
20231213,171900,2056406120,7510,7510,7510,7510,0
|
|
20231213,171800,2056406120,7510,7510,7510,7510,0
|
|
20231213,171700,2056406120,7510,7510,7510,7510,0
|
|
20231213,171600,2056406120,7510,7510,7510,7510,0
|
|
20231213,171500,2056406120,7510,7510,7510,7510,0
|
|
20231213,171400,2056406120,7510,7510,7510,7510,0
|
|
20231213,171300,2056406120,7510,7510,7510,7510,0
|
|
20231213,171200,2056406120,7510,7510,7510,7510,0
|
|
20231213,171100,2056406120,7510,7510,7510,7510,0
|
|
20231213,171000,2056406120,7510,7510,7510,7510,0
|
|
20231213,170900,2056406120,7510,7510,7510,7510,0
|
|
20231213,170800,2056406120,7510,7510,7510,7510,0
|
|
20231213,170700,2056406120,7510,7510,7510,7510,0
|
|
20231213,170600,2056406120,7510,7510,7510,7510,0
|
|
20231213,170500,2056406120,7510,7510,7510,7510,0
|
|
20231213,170400,2056406120,7510,7510,7510,7510,0
|
|
20231213,170300,2056406120,7510,7510,7510,7510,0
|
|
20231213,170200,2056406120,7510,7510,7510,7510,0
|
|
20231213,170100,2056406120,7510,7510,7510,7510,0
|
|
20231213,170000,2056406120,7510,7510,7510,7510,0
|
|
20231213,165900,2056406120,7510,7510,7510,7510,0
|
|
20231213,165800,2056406120,7510,7510,7510,7510,0
|
|
20231213,165700,2056406120,7510,7510,7510,7510,0
|
|
20231213,165600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,165500,2056406120,7510,7510,7510,7510,0
|
|
20231213,165400,2056406120,7510,7510,7510,7510,0
|
|
20231213,165300,2056406120,7510,7510,7510,7510,0
|
|
20231213,165200,2056406120,7510,7510,7510,7510,0
|
|
20231213,165100,2056406120,7510,7510,7510,7510,0
|
|
20231213,165000,2056406120,7510,7510,7510,7510,0
|
|
20231213,164900,2056406120,7510,7510,7510,7510,0
|
|
20231213,164800,2056406120,7510,7510,7510,7510,0
|
|
20231213,164700,2056406120,7510,7510,7510,7510,0
|
|
20231213,164600,2056406120,7510,7510,7510,7510,0
|
|
20231213,164500,2056406120,7510,7510,7510,7510,0
|
|
20231213,164400,2056406120,7510,7510,7510,7510,0
|
|
20231213,164300,2056406120,7510,7510,7510,7510,0
|
|
20231213,164200,2056406120,7510,7510,7510,7510,0
|
|
20231213,164100,2056406120,7510,7510,7510,7510,0
|
|
20231213,164000,2056406120,7510,7510,7510,7510,0
|
|
20231213,163900,2056406120,7510,7510,7510,7510,0
|
|
20231213,163800,2056406120,7510,7510,7510,7510,0
|
|
20231213,163700,2056406120,7510,7510,7510,7510,0
|
|
20231213,163600,2056406120,7510,7510,7510,7510,0
|
|
20231213,163500,2056406120,7510,7510,7510,7510,0
|
|
20231213,163400,2056406120,7510,7510,7510,7510,0
|
|
20231213,163300,2056406120,7510,7510,7510,7510,0
|
|
20231213,163200,2056406120,7510,7510,7510,7510,0
|
|
20231213,163100,2056406120,7510,7510,7510,7510,0
|
|
20231213,163000,2056406120,7510,7510,7510,7510,0
|
|
20231213,162900,2056406120,7510,7510,7510,7510,0
|
|
20231213,162800,2056406120,7510,7510,7510,7510,0
|
|
20231213,162700,2056406120,7510,7510,7510,7510,0
|
|
20231213,162600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,162500,2056406120,7510,7510,7510,7510,0
|
|
20231213,162400,2056406120,7510,7510,7510,7510,0
|
|
20231213,162300,2056406120,7510,7510,7510,7510,0
|
|
20231213,162200,2056406120,7510,7510,7510,7510,0
|
|
20231213,162100,2056406120,7510,7510,7510,7510,0
|
|
20231213,162000,2056406120,7510,7510,7510,7510,0
|
|
20231213,161900,2056406120,7510,7510,7510,7510,0
|
|
20231213,161800,2056406120,7510,7510,7510,7510,0
|
|
20231213,161700,2056406120,7510,7510,7510,7510,0
|
|
20231213,161600,2056406120,7510,7510,7510,7510,0
|
|
20231213,161500,2056406120,7510,7510,7510,7510,0
|
|
20231213,161400,2056406120,7510,7510,7510,7510,0
|
|
20231213,161300,2056406120,7510,7510,7510,7510,0
|
|
20231213,161200,2056406120,7510,7510,7510,7510,0
|
|
20231213,161100,2056406120,7510,7510,7510,7510,0
|
|
20231213,161000,2056406120,7510,7510,7510,7510,0
|
|
20231213,160900,2056406120,7510,7510,7510,7510,0
|
|
20231213,160800,2056406120,7510,7510,7510,7510,0
|
|
20231213,160700,2056406120,7510,7510,7510,7510,0
|
|
20231213,160600,2056406120,7510,7510,7510,7510,0
|
|
20231213,160500,2056406120,7510,7510,7510,7510,0
|
|
20231213,160400,2056406120,7510,7510,7510,7510,0
|
|
20231213,160300,2056406120,7510,7510,7510,7510,0
|
|
20231213,160200,2056406120,7510,7510,7510,7510,0
|
|
20231213,160100,2056406120,7510,7510,7510,7510,0
|
|
20231213,160000,2056406120,7510,7510,7510,7510,0
|
|
20231213,155900,2056406120,7510,7510,7510,7510,0
|
|
20231213,155800,2056406120,7510,7510,7510,7510,0
|
|
20231213,155700,2056406120,7510,7510,7510,7510,0
|
|
20231213,155600,2056406120,7510,7510,7510,7510,3629
|
|
20231213,155500,2056406120,7510,7510,7510,7510,0
|
|
20231213,155400,2056406120,7510,7510,7510,7510,0
|
|
20231213,155300,2056406120,7510,7510,7510,7510,0
|
|
20231213,155200,2056406120,7510,7510,7510,7510,0
|
|
20231213,155100,2056406120,7510,7510,7510,7510,0
|
|
20231213,155000,2056406120,7510,7510,7510,7510,0
|
|
20231213,154900,2056406120,7510,7510,7510,7510,0
|
|
20231213,154800,2056406120,7510,7510,7510,7510,0
|
|
20231213,154700,2056406120,7510,7510,7510,7510,0
|
|
20231213,154600,2056406120,7510,7510,7510,7510,0
|
|
20231213,154500,2056406120,7510,7510,7510,7510,0
|
|
20231213,154400,2056406120,7510,7510,7510,7510,0
|
|
20231213,154300,2056406120,7510,7510,7510,7510,0
|
|
20231213,154200,2056406120,7510,7510,7510,7510,0
|
|
20231213,154100,2056406120,7510,7510,7510,7510,0
|
|
20231213,154000,2056406120,7510,7510,7510,7510,0
|
|
20231213,153900,2056406120,7510,7510,7510,7510,0
|
|
20231213,153800,2056406120,7510,7510,7510,7510,0
|
|
20231213,153700,2056406120,7510,7510,7510,7510,0
|
|
20231213,153600,2056406120,7510,7510,7510,7510,0
|
|
20231213,153500,2056406120,7510,7510,7510,7510,0
|
|
20231213,153400,2056406120,7510,7510,7510,7510,0
|
|
20231213,153300,2056406120,7510,7510,7510,7510,0
|
|
20231213,153200,2056406120,7510,7510,7510,7510,0
|
|
20231213,153100,2056406120,7510,7510,7510,7510,0
|
|
20231213,153000,2056406120,7510,7510,7510,7510,3629
|
|
20231213,152900,2029152330,7510,7510,7510,7510,0
|
|
20231213,152800,2029152330,7510,7510,7510,7510,0
|
|
20231213,152700,2029152330,7510,7510,7510,7510,0
|
|
20231213,152600,2029152330,7510,7510,7510,7510,0
|
|
20231213,152500,2029152330,7510,7510,7510,7510,0
|
|
20231213,152400,2029152330,7510,7510,7510,7510,0
|
|
20231213,152300,2029152330,7510,7510,7510,7510,0
|
|
20231213,152200,2029152330,7510,7510,7510,7510,0
|
|
20231213,152100,2029152330,7510,7510,7510,7510,0
|
|
20231213,152000,2029152330,7510,7510,7510,7510,0
|
|
20231213,151900,2029152330,7510,7540,7540,7510,123
|
|
20231213,151800,2028228240,7520,7530,7530,7520,101
|
|
20231213,151700,2027467720,7520,7510,7520,7510,924
|
|
20231213,151600,2020523190,7510,7520,7520,7510,670
|
|
20231213,151500,2015490630,7520,7520,7520,7510,1612
|
|
20231213,151400,2003374310,7520,7530,7540,7520,550
|
|
20231213,151300,1999228360,7530,7520,7530,7520,161
|
|
20231213,151200,1998017060,7520,7510,7520,7510,1083
|
|
20231213,151100,1989873280,7510,7510,7510,7510,621
|
|
20231213,151000,1985209570,7510,7510,7510,7510,294
|
|
20231213,150900,1983001630,7510,7510,7510,7510,5
|
|
20231213,150800,1982964080,7510,7510,7510,7510,103
|
|
20231213,150700,1982190550,7510,7510,7510,7510,330
|
|
20231213,150600,1979712250,7510,7510,7510,7510,220
|
|
20231213,150500,1978060050,7510,7510,7510,7510,250
|
|
20231213,150400,1976182550,7520,7510,7520,7510,64
|
|
20231213,150300,1975701760,7520,7530,7530,7520,637
|
|
20231213,150200,1970909180,7520,7520,7520,7520,10
|
|
20231213,150100,1970833980,7520,7520,7520,7520,61
|
|
20231213,150000,1970375260,7520,7520,7520,7510,601
|
|
20231213,145900,1965860310,7520,7520,7520,7520,2
|
|
20231213,145800,1965845270,7510,7500,7510,7500,63
|
|
20231213,145700,1965372150,7500,7510,7510,7500,1261
|
|
20231213,145600,1955908910,7510,7520,7520,7510,128
|
|
20231213,145500,1954947610,7500,7510,7510,7500,528
|
|
20231213,145400,1950983670,7510,7510,7510,7500,349
|
|
20231213,145300,1948364550,7500,7480,7500,7480,306
|
|
20231213,145200,1946075590,7480,7500,7510,7480,6001
|
|
20231213,145100,1901165760,7500,7500,7510,7500,632
|
|
20231213,145000,1896425460,7500,7520,7520,7500,5999
|
|
20231213,144900,1851405450,7520,7530,7530,7520,223
|
|
20231213,144800,1849728480,7530,7520,7530,7520,432
|
|
20231213,144700,1846477820,7520,7520,7520,7520,0
|
|
20231213,144600,1846477820,7520,7540,7540,7520,863
|
|
20231213,144500,1839983720,7540,7550,7550,7540,233
|
|
20231213,144400,1838226800,7550,7540,7550,7540,266
|
|
20231213,144300,1836220000,7550,7550,7550,7550,54
|
|
20231213,144200,1835812300,7550,7540,7550,7540,561
|
|
20231213,144100,1831580750,7540,7560,7560,7540,696
|
|
20231213,144000,1826330270,7550,7550,7550,7550,0
|
|
20231213,143900,1826330270,7550,7550,7550,7550,365
|
|
20231213,143800,1823574520,7550,7540,7550,7540,49
|
|
20231213,143700,1823204870,7550,7550,7550,7550,200
|
|
20231213,143600,1821694870,7550,7550,7560,7550,235
|
|
20231213,143500,1819920350,7550,7550,7550,7550,0
|
|
20231213,143400,1819920350,7550,7550,7550,7550,220
|
|
20231213,143300,1818259350,7550,7550,7550,7550,15
|
|
20231213,143200,1818146100,7550,7550,7550,7550,24
|
|
20231213,143100,1817964900,7550,7560,7560,7550,3513
|
|
20231213,143000,1791431530,7560,7570,7580,7560,639
|
|
20231213,142900,1786596520,7560,7580,7580,7560,1852
|
|
20231213,142800,1772572610,7590,7590,7590,7580,629
|
|
20231213,142700,1767802000,7590,7600,7600,7590,275
|
|
20231213,142600,1765713750,7590,7600,7600,7590,1401
|
|
20231213,142500,1755074060,7600,7600,7600,7600,171
|
|
20231213,142400,1753774460,7610,7610,7610,7610,0
|
|
20231213,142300,1753774460,7610,7600,7610,7600,436
|
|
20231213,142200,1750459340,7600,7600,7610,7600,96
|
|
20231213,142100,1749729340,7610,7600,7610,7600,1096
|
|
20231213,142000,1741399620,7600,7590,7600,7590,130
|
|
20231213,141900,1740411920,7590,7590,7590,7590,5
|
|
20231213,141800,1740373970,7590,7590,7590,7590,103
|
|
20231213,141700,1739592200,7590,7590,7590,7590,20
|
|
20231213,141600,1739440400,7580,7570,7580,7570,412
|
|
20231213,141500,1736321440,7570,7580,7580,7570,165
|
|
20231213,141400,1735071160,7580,7580,7580,7580,1155
|
|
20231213,141300,1726316260,7590,7590,7590,7590,205
|
|
20231213,141200,1724760310,7610,7600,7610,7600,589
|
|
20231213,141100,1720280120,7600,7600,7610,7600,153
|
|
20231213,141000,1719117220,7610,7610,7610,7610,0
|
|
20231213,140900,1719117220,7610,7610,7610,7610,55
|
|
20231213,140800,1718698670,7600,7620,7620,7600,2111
|
|
20231213,140700,1702646080,7610,7610,7610,7610,51
|
|
20231213,140600,1702257970,7600,7640,7640,7600,1973
|
|
20231213,140500,1687220890,7650,7650,7650,7650,0
|
|
20231213,140400,1687220890,7650,7650,7650,7650,1392
|
|
20231213,140300,1676572090,7650,7650,7660,7650,387
|
|
20231213,140200,1673609680,7660,7660,7660,7650,901
|
|
20231213,140100,1666708120,7660,7650,7660,7650,680
|
|
20231213,140000,1661499520,7650,7660,7660,7650,26
|
|
20231213,135900,1661300520,7660,7660,7660,7660,1485
|
|
20231213,135800,1649925420,7660,7630,7660,7630,1500
|
|
20231213,135700,1638448250,7620,7580,7620,7580,8190
|
|
20231213,135600,1576199520,7580,7580,7580,7580,0
|
|
20231213,135500,1576199520,7580,7580,7580,7580,4
|
|
20231213,135400,1576169200,7570,7570,7570,7570,1
|
|
20231213,135300,1576161630,7570,7570,7570,7570,137
|
|
20231213,135200,1575124540,7580,7580,7580,7580,96
|
|
20231213,135100,1574396860,7580,7590,7590,7580,687
|
|
20231213,135000,1569187710,7590,7590,7590,7590,386
|
|
20231213,134900,1566257970,7590,7580,7590,7580,104
|
|
20231213,134800,1565469210,7580,7580,7580,7580,0
|
|
20231213,134700,1565469210,7580,7590,7590,7580,371
|
|
20231213,134600,1562654340,7600,7600,7600,7600,120
|
|
20231213,134500,1561742340,7600,7600,7600,7600,0
|
|
20231213,134400,1561742340,7600,7600,7600,7600,11
|
|
20231213,134300,1561658740,7600,7600,7600,7600,1
|
|
20231213,134200,1561651140,7600,7600,7600,7600,130
|
|
20231213,134100,1560663140,7600,7590,7600,7590,32
|
|
20231213,134000,1560420240,7590,7590,7590,7590,4
|
|
20231213,133900,1560389880,7600,7600,7600,7600,528
|
|
20231213,133800,1556377080,7600,7600,7600,7600,0
|
|
20231213,133700,1556377080,7600,7600,7600,7600,0
|
|
20231213,133600,1556377080,7600,7610,7610,7600,54
|
|
20231213,133500,1555966640,7610,7610,7610,7610,100
|
|
20231213,133400,1555205640,7610,7610,7610,7610,261
|
|
20231213,133300,1553219430,7620,7610,7620,7610,46
|
|
20231213,133200,1552869320,7610,7620,7620,7610,350
|
|
20231213,133100,1550204960,7620,7620,7620,7620,380
|
|
20231213,133000,1547309360,7620,7620,7620,7620,10
|
|
20231213,132900,1547233160,7610,7610,7610,7610,510
|
|
20231213,132800,1543352060,7600,7580,7600,7580,920
|
|
20231213,132700,1536372040,7570,7580,7580,7570,102
|
|
20231213,132600,1535599890,7580,7580,7580,7580,62
|
|
20231213,132500,1535129930,7570,7570,7570,7570,334
|
|
20231213,132400,1532601550,7570,7580,7580,7570,77
|
|
20231213,132300,1532018140,7580,7580,7580,7580,0
|
|
20231213,132200,1532018140,7580,7570,7580,7570,122
|
|
20231213,132100,1531094380,7570,7570,7570,7570,45
|
|
20231213,132000,1530753730,7570,7570,7570,7570,0
|
|
20231213,131900,1530753730,7570,7570,7570,7570,23
|
|
20231213,131800,1530579620,7570,7570,7570,7570,20
|
|
20231213,131700,1530428220,7570,7570,7570,7570,0
|
|
20231213,131600,1530428220,7570,7570,7570,7570,1
|
|
20231213,131500,1530420650,7580,7570,7580,7570,514
|
|
20231213,131400,1526529230,7580,7580,7580,7580,800
|
|
20231213,131300,1520465230,7590,7590,7590,7590,43
|
|
20231213,131200,1520138860,7590,7590,7590,7590,15
|
|
20231213,131100,1520025010,7590,7590,7600,7590,297
|
|
20231213,131000,1517770750,7590,7590,7600,7590,94
|
|
20231213,130900,1517057250,7600,7590,7600,7590,526
|
|
20231213,130800,1513064650,7600,7600,7600,7600,135
|
|
20231213,130700,1512038650,7600,7600,7600,7600,50
|
|
20231213,130600,1511658650,7600,7610,7610,7600,580
|
|
20231213,130500,1507245550,7610,7610,7610,7600,381
|
|
20231213,130400,1504346440,7590,7600,7600,7590,327
|
|
20231213,130300,1501862930,7600,7600,7600,7600,500
|
|
20231213,130200,1498062930,7600,7610,7610,7600,2795
|
|
20231213,130100,1476801570,7630,7620,7630,7620,1189
|
|
20231213,130000,1467732130,7610,7620,7620,7610,446
|
|
20231213,125900,1464333710,7630,7620,7630,7620,50
|
|
20231213,125800,1463952510,7620,7620,7620,7620,430
|
|
20231213,125700,1460675910,7620,7620,7620,7620,31
|
|
20231213,125600,1460439690,7620,7620,7620,7620,0
|
|
20231213,125500,1460439690,7620,7630,7630,7620,1327
|
|
20231213,125400,1450320290,7630,7640,7640,7630,46
|
|
20231213,125300,1449968950,7630,7630,7630,7630,130
|
|
20231213,125200,1448977050,7640,7630,7640,7630,8
|
|
20231213,125100,1448915940,7630,7630,7630,7630,954
|
|
20231213,125000,1441636920,7620,7620,7620,7620,65
|
|
20231213,124900,1441141620,7630,7620,7630,7620,3
|
|
20231213,124800,1441118750,7630,7630,7630,7630,366
|
|
20231213,124700,1438326170,7630,7630,7630,7630,1
|
|
20231213,124600,1438318540,7630,7620,7630,7620,52
|
|
20231213,124500,1437921800,7620,7630,7630,7620,251
|
|
20231213,124400,1436006790,7630,7640,7640,7630,131
|
|
20231213,124300,1435007240,7640,7630,7640,7630,6
|
|
20231213,124200,1434961410,7640,7640,7650,7640,189
|
|
20231213,124100,1433517440,7640,7640,7640,7640,160
|
|
20231213,124000,1432295040,7640,7660,7660,7640,1014
|
|
20231213,123900,1424531970,7670,7670,7670,7670,645
|
|
20231213,123800,1419584820,7670,7650,7670,7640,5013
|
|
20231213,123700,1381189890,7640,7640,7640,7640,170
|
|
20231213,123600,1379891090,7640,7640,7640,7640,80
|
|
20231213,123500,1379279890,7640,7640,7650,7640,823
|
|
20231213,123400,1372991820,7640,7620,7640,7620,624
|
|
20231213,123300,1368230430,7620,7600,7620,7600,114
|
|
20231213,123200,1367363250,7620,7620,7620,7620,0
|
|
20231213,123100,1367363250,7620,7620,7620,7620,8
|
|
20231213,123000,1367302290,7620,7620,7620,7620,564
|
|
20231213,122900,1363004610,7620,7620,7620,7620,146
|
|
20231213,122800,1361892090,7620,7620,7620,7620,0
|
|
20231213,122700,1361892090,7620,7620,7620,7620,0
|
|
20231213,122600,1361892090,7620,7610,7620,7610,31
|
|
20231213,122500,1361656170,7600,7610,7610,7600,370
|
|
20231213,122400,1358841470,7610,7620,7620,7610,531
|
|
20231213,122300,1354800540,7620,7620,7620,7620,293
|
|
20231213,122200,1352567880,7630,7630,7630,7630,39
|
|
20231213,122100,1352270310,7630,7610,7630,7610,142
|
|
20231213,122000,1351189440,7610,7610,7610,7610,20
|
|
20231213,121900,1351037240,7610,7610,7620,7610,710
|
|
20231213,121800,1345633040,7610,7620,7620,7610,277
|
|
20231213,121700,1343525060,7620,7620,7620,7620,1204
|
|
20231213,121600,1334350580,7630,7640,7640,7630,359
|
|
20231213,121500,1331610310,7650,7650,7650,7650,551
|
|
20231213,121400,1327395160,7650,7650,7650,7650,1157
|
|
20231213,121300,1318544110,7650,7670,7670,7650,429
|
|
20231213,121200,1315256830,7670,7660,7670,7650,1490
|
|
20231213,121100,1303839220,7660,7630,7660,7620,4310
|
|
20231213,121000,1270889010,7630,7620,7630,7620,114
|
|
20231213,120900,1270019330,7620,7620,7620,7620,152
|
|
20231213,120800,1268861090,7630,7620,7630,7610,542
|
|
20231213,120700,1264731810,7620,7600,7620,7600,340
|
|
20231213,120600,1262144390,7600,7600,7610,7600,1513
|
|
20231213,120500,1250632980,7600,7590,7610,7590,381
|
|
20231213,120400,1247738190,7610,7600,7610,7590,83
|
|
20231213,120300,1247107340,7600,7600,7600,7600,185
|
|
20231213,120200,1245701340,7600,7610,7610,7600,305
|
|
20231213,120100,1243383310,7600,7590,7600,7590,1870
|
|
20231213,120000,1229172130,7600,7590,7600,7590,804
|
|
20231213,115900,1223069420,7590,7590,7600,7590,679
|
|
20231213,115800,1217909170,7590,7590,7590,7590,122
|
|
20231213,115700,1216983190,7590,7580,7600,7580,1968
|
|
20231213,115600,1202038270,7580,7570,7580,7570,978
|
|
20231213,115500,1194626750,7560,7570,7580,7560,540
|
|
20231213,115400,1190540320,7560,7560,7560,7560,1885
|
|
20231213,115300,1176289720,7560,7560,7560,7560,847
|
|
20231213,115200,1169886400,7550,7550,7550,7550,170
|
|
20231213,115100,1168602900,7550,7550,7550,7550,0
|
|
20231213,115000,1168602900,7550,7550,7550,7550,211
|
|
20231213,114900,1167009850,7550,7530,7550,7530,119
|
|
20231213,114800,1166112800,7530,7530,7530,7530,1
|
|
20231213,114700,1166105270,7520,7520,7520,7520,567
|
|
20231213,114600,1161841430,7530,7530,7530,7530,2248
|
|
20231213,114500,1144913990,7530,7530,7530,7530,42
|
|
20231213,114400,1144597730,7530,7530,7530,7530,50
|
|
20231213,114300,1144221230,7530,7530,7530,7530,59
|
|
20231213,114200,1143776960,7530,7510,7530,7510,778
|
|
20231213,114100,1137926360,7510,7510,7510,7510,505
|
|
20231213,114000,1134133810,7500,7500,7500,7500,414
|
|
20231213,113900,1131028810,7490,7490,7490,7480,204
|
|
20231213,113800,1129501170,7490,7490,7490,7490,1
|
|
20231213,113700,1129493680,7490,7500,7500,7490,301
|
|
20231213,113600,1127236960,7500,7500,7500,7500,65
|
|
20231213,113500,1126749460,7500,7500,7500,7500,0
|
|
20231213,113400,1126749460,7500,7500,7500,7500,0
|
|
20231213,113300,1126749460,7500,7500,7500,7500,442
|
|
20231213,113200,1123434460,7500,7500,7500,7500,0
|
|
20231213,113100,1123434460,7500,7520,7520,7500,624
|
|
20231213,113000,1118750520,7500,7510,7510,7500,599
|
|
20231213,112900,1114257520,7500,7480,7500,7480,412
|
|
20231213,112800,1111169480,7480,7490,7490,7480,25
|
|
20231213,112700,1110982450,7490,7490,7490,7490,1
|
|
20231213,112600,1110974960,7500,7500,7500,7490,772
|
|
20231213,112500,1105185010,7500,7510,7510,7500,361
|
|
20231213,112400,1102477500,7510,7510,7510,7510,200
|
|
20231213,112300,1100975500,7500,7520,7520,7500,524
|
|
20231213,112200,1097041900,7520,7520,7520,7520,80
|
|
20231213,112100,1096440300,7520,7520,7520,7520,74
|
|
20231213,112000,1095883820,7520,7520,7520,7520,66
|
|
20231213,111900,1095387500,7530,7530,7530,7530,166
|
|
20231213,111800,1094137520,7540,7520,7580,7520,563
|
|
20231213,111700,1089887300,7520,7520,7520,7520,9
|
|
20231213,111600,1089819620,7520,7510,7520,7510,352
|
|
20231213,111500,1087175640,7500,7500,7500,7500,622
|
|
20231213,111400,1082510640,7480,7480,7480,7480,13
|
|
20231213,111300,1082413400,7480,7490,7490,7480,120
|
|
20231213,111200,1081515660,7490,7500,7500,7490,391
|
|
20231213,111100,1078583680,7500,7500,7500,7500,0
|
|
20231213,111000,1078583680,7500,7500,7500,7500,0
|
|
20231213,110900,1078583680,7500,7500,7500,7500,1
|
|
20231213,110800,1078576180,7490,7510,7510,7490,2638
|
|
20231213,110700,1058797550,7520,7520,7520,7520,101
|
|
20231213,110600,1058038030,7540,7550,7550,7540,620
|
|
20231213,110500,1053358360,7580,7580,7580,7570,42
|
|
20231213,110400,1053040200,7580,7570,7580,7560,692
|
|
20231213,110300,1047801860,7580,7550,7580,7550,1173
|
|
20231213,110200,1038931220,7550,7480,7550,7480,4937
|
|
20231213,110100,1001792740,7460,7440,7460,7440,265
|
|
20231213,110000,999819840,7440,7440,7460,7440,610
|
|
20231213,105900,995274740,7440,7440,7440,7440,156
|
|
20231213,105800,994114100,7450,7450,7450,7450,24
|
|
20231213,105700,993935300,7450,7440,7450,7440,552
|
|
20231213,105600,989827420,7420,7440,7440,7420,223
|
|
20231213,105500,988169040,7440,7460,7460,7440,16
|
|
20231213,105400,988049740,7450,7430,7450,7430,524
|
|
20231213,105300,984147700,7450,7450,7450,7450,0
|
|
20231213,105200,984147700,7450,7450,7450,7450,8
|
|
20231213,105100,984088100,7420,7420,7420,7420,99
|
|
20231213,105000,983353520,7450,7450,7450,7450,70
|
|
20231213,104900,982832020,7450,7450,7450,7450,58
|
|
20231213,104800,982399920,7420,7420,7420,7420,0
|
|
20231213,104700,982399920,7420,7420,7420,7420,0
|
|
20231213,104600,982399920,7420,7440,7450,7420,359
|
|
20231213,104500,979734700,7420,7420,7420,7420,95
|
|
20231213,104400,979029800,7410,7410,7410,7410,45
|
|
20231213,104300,978696350,7410,7410,7410,7410,0
|
|
20231213,104200,978696350,7410,7410,7410,7410,0
|
|
20231213,104100,978696350,7410,7420,7420,7410,226
|
|
20231213,104000,977020620,7420,7420,7420,7420,476
|
|
20231213,103900,973488700,7420,7420,7420,7420,99
|
|
20231213,103800,972754120,7410,7410,7410,7410,0
|
|
20231213,103700,972754120,7410,7400,7420,7400,667
|
|
20231213,103600,967812120,7400,7420,7420,7400,1360
|
|
20231213,103500,957736600,7430,7420,7430,7410,493
|
|
20231213,103400,954078720,7420,7420,7420,7410,499
|
|
20231213,103300,950376150,7420,7420,7420,7410,121
|
|
20231213,103200,949478630,7420,7420,7420,7410,597
|
|
20231213,103100,945054080,7420,7430,7430,7420,370
|
|
20231213,103000,942305930,7430,7430,7430,7420,160
|
|
20231213,102900,941117530,7420,7420,7420,7420,14
|
|
20231213,102800,941013650,7410,7420,7420,7410,824
|
|
20231213,102700,934907800,7410,7420,7420,7410,410
|
|
20231213,102600,931867800,7420,7440,7440,7420,1967
|
|
20231213,102500,917252260,7440,7450,7450,7440,85
|
|
20231213,102400,916619100,7440,7460,7460,7440,368
|
|
20231213,102300,913879190,7450,7450,7450,7450,1516
|
|
20231213,102200,902584990,7440,7440,7440,7440,958
|
|
20231213,102100,895457470,7450,7460,7460,7450,2184
|
|
20231213,102000,879186120,7460,7460,7460,7460,98
|
|
20231213,101900,878455040,7460,7460,7460,7460,0
|
|
20231213,101800,878455040,7460,7460,7460,7460,1153
|
|
20231213,101700,869853660,7470,7470,7470,7470,12
|
|
20231213,101600,869764020,7470,7470,7470,7470,15
|
|
20231213,101500,869651970,7470,7470,7470,7470,35
|
|
20231213,101400,869390520,7460,7470,7470,7460,63
|
|
20231213,101300,868920190,7460,7460,7460,7460,428
|
|
20231213,101200,865727310,7460,7460,7460,7460,295
|
|
20231213,101100,863526610,7460,7460,7460,7460,10
|
|
20231213,101000,863452010,7460,7440,7460,7440,600
|
|
20231213,100900,858978010,7450,7450,7450,7450,504
|
|
20231213,100800,855223210,7460,7450,7460,7450,113
|
|
20231213,100700,854381240,7450,7460,7460,7450,3079
|
|
20231213,100600,831441540,7460,7460,7460,7450,189
|
|
20231213,100500,830031620,7460,7460,7480,7460,796
|
|
20231213,100400,824085380,7450,7460,7460,7450,614
|
|
20231213,100300,819505440,7460,7460,7460,7450,247
|
|
20231213,100200,817664120,7460,7460,7460,7460,124
|
|
20231213,100100,816739080,7460,7460,7460,7460,597
|
|
20231213,100000,812285460,7470,7460,7470,7460,64
|
|
20231213,095900,811807700,7460,7470,7470,7460,1037
|
|
20231213,095800,804070680,7470,7470,7480,7460,668
|
|
20231213,095700,799080000,7470,7460,7470,7460,530
|
|
20231213,095600,795124900,7470,7470,7470,7470,360
|
|
20231213,095500,792435700,7470,7470,7470,7470,722
|
|
20231213,095400,787042360,7480,7480,7480,7480,12
|
|
20231213,095300,786952600,7480,7480,7480,7470,480
|
|
20231213,095200,783362300,7480,7480,7480,7470,820
|
|
20231213,095100,777234900,7490,7510,7510,7470,3333
|
|
20231213,095000,752249690,7520,7520,7520,7520,9
|
|
20231213,094900,752182010,7520,7520,7520,7520,436
|
|
20231213,094800,748903290,7530,7530,7530,7520,129
|
|
20231213,094700,747931930,7530,7530,7530,7530,316
|
|
20231213,094600,745552450,7510,7530,7530,7510,400
|
|
20231213,094500,742544410,7530,7510,7530,7510,740
|
|
20231213,094400,736974250,7510,7500,7510,7500,552
|
|
20231213,094300,732829340,7500,7490,7500,7490,60
|
|
20231213,094200,732379540,7490,7490,7490,7490,194
|
|
20231213,094100,730926480,7490,7490,7500,7490,323
|
|
20231213,094000,728507200,7500,7500,7500,7490,276
|
|
20231213,093900,726437350,7500,7500,7510,7500,180
|
|
20231213,093800,725087290,7500,7510,7510,7500,2355
|
|
20231213,093700,707424780,7510,7500,7510,7500,96
|
|
20231213,093600,706704010,7500,7520,7530,7500,342
|
|
20231213,093500,704136490,7510,7500,7520,7500,102
|
|
20231213,093400,703369480,7510,7500,7510,7500,430
|
|
20231213,093300,700144200,7500,7500,7520,7500,1555
|
|
20231213,093200,688471690,7510,7500,7520,7500,317
|
|
20231213,093100,686093940,7520,7510,7520,7510,2217
|
|
20231213,093000,669444260,7510,7520,7520,7500,1944
|
|
20231213,092900,654845410,7520,7530,7530,7520,1112
|
|
20231213,092800,646478810,7540,7550,7550,7540,136
|
|
20231213,092700,645452420,7550,7550,7550,7550,254
|
|
20231213,092600,643534720,7570,7580,7580,7560,2673
|
|
20231213,092500,623324610,7580,7600,7600,7580,688
|
|
20231213,092400,618104000,7620,7610,7630,7600,76
|
|
20231213,092300,617524990,7620,7590,7620,7580,4282
|
|
20231213,092200,585002710,7590,7550,7590,7550,2482
|
|
20231213,092100,566242510,7550,7570,7570,7550,764
|
|
20231213,092000,560466640,7570,7580,7590,7570,2149
|
|
20231213,091900,544161020,7570,7590,7590,7570,1741
|
|
20231213,091800,530949850,7580,7550,7590,7550,2208
|
|
20231213,091700,514217260,7550,7580,7590,7550,2241
|
|
20231213,091600,497245300,7590,7630,7630,7590,5561
|
|
20231213,091500,454975240,7630,7630,7650,7630,3166
|
|
20231213,091400,430801040,7640,7600,7640,7600,891
|
|
20231213,091300,424014200,7610,7600,7610,7600,1417
|
|
20231213,091200,413243000,7600,7630,7630,7600,4122
|
|
20231213,091100,381869510,7630,7650,7660,7630,1973
|
|
20231213,091000,366802430,7650,7650,7670,7650,3289
|
|
20231213,090900,341612550,7660,7650,7660,7650,648
|
|
20231213,090800,336650250,7650,7660,7670,7650,1801
|
|
20231213,090700,322856290,7660,7650,7690,7650,583
|
|
20231213,090600,318388610,7650,7690,7700,7630,7396
|
|
20231213,090500,261750440,7690,7710,7710,7670,3397
|
|
20231213,090400,235636560,7700,7680,7710,7680,4855
|
|
20231213,090300,198282860,7690,7670,7690,7650,6311
|
|
20231213,090200,149818550,7670,7640,7670,7610,5861
|
|
20231213,090100,105050790,7630,7560,7640,7550,8729
|
|
20231213,090000,38651770,7590,7550,7590,7550,5112
|