629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,192500,1459408600,7330,7330,7330,7330,0
|
|
20231214,192400,1459408600,7330,7330,7330,7330,0
|
|
20231214,192300,1459408600,7330,7330,7330,7330,0
|
|
20231214,192200,1459408600,7330,7330,7330,7330,0
|
|
20231214,192100,1459408600,7330,7330,7330,7330,0
|
|
20231214,192000,1459408600,7330,7330,7330,7330,0
|
|
20231214,191900,1459408600,7330,7330,7330,7330,0
|
|
20231214,191800,1459408600,7330,7330,7330,7330,0
|
|
20231214,191700,1459408600,7330,7330,7330,7330,0
|
|
20231214,191600,1459408600,7330,7330,7330,7330,0
|
|
20231214,191500,1459408600,7330,7330,7330,7330,0
|
|
20231214,191400,1459408600,7330,7330,7330,7330,0
|
|
20231214,191300,1459408600,7330,7330,7330,7330,0
|
|
20231214,191200,1459408600,7330,7330,7330,7330,0
|
|
20231214,191100,1459408600,7330,7330,7330,7330,0
|
|
20231214,191000,1459408600,7330,7330,7330,7330,0
|
|
20231214,190900,1459408600,7330,7330,7330,7330,0
|
|
20231214,190800,1459408600,7330,7330,7330,7330,0
|
|
20231214,190700,1459408600,7330,7330,7330,7330,0
|
|
20231214,190600,1459408600,7330,7330,7330,7330,0
|
|
20231214,190500,1459408600,7330,7330,7330,7330,0
|
|
20231214,190400,1459408600,7330,7330,7330,7330,0
|
|
20231214,190300,1459408600,7330,7330,7330,7330,0
|
|
20231214,190200,1459408600,7330,7330,7330,7330,0
|
|
20231214,190100,1459408600,7330,7330,7330,7330,0
|
|
20231214,190000,1459408600,7330,7330,7330,7330,0
|
|
20231214,185900,1459408600,7330,7330,7330,7330,0
|
|
20231214,185800,1459408600,7330,7330,7330,7330,0
|
|
20231214,185700,1459408600,7330,7330,7330,7330,0
|
|
20231214,185600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,185500,1459408600,7330,7330,7330,7330,0
|
|
20231214,185400,1459408600,7330,7330,7330,7330,0
|
|
20231214,185300,1459408600,7330,7330,7330,7330,0
|
|
20231214,185200,1459408600,7330,7330,7330,7330,0
|
|
20231214,185100,1459408600,7330,7330,7330,7330,0
|
|
20231214,185000,1459408600,7330,7330,7330,7330,0
|
|
20231214,184900,1459408600,7330,7330,7330,7330,0
|
|
20231214,184800,1459408600,7330,7330,7330,7330,0
|
|
20231214,184700,1459408600,7330,7330,7330,7330,0
|
|
20231214,184600,1459408600,7330,7330,7330,7330,0
|
|
20231214,184500,1459408600,7330,7330,7330,7330,0
|
|
20231214,184400,1459408600,7330,7330,7330,7330,0
|
|
20231214,184300,1459408600,7330,7330,7330,7330,0
|
|
20231214,184200,1459408600,7330,7330,7330,7330,0
|
|
20231214,184100,1459408600,7330,7330,7330,7330,0
|
|
20231214,184000,1459408600,7330,7330,7330,7330,0
|
|
20231214,183900,1459408600,7330,7330,7330,7330,0
|
|
20231214,183800,1459408600,7330,7330,7330,7330,0
|
|
20231214,183700,1459408600,7330,7330,7330,7330,0
|
|
20231214,183600,1459408600,7330,7330,7330,7330,0
|
|
20231214,183500,1459408600,7330,7330,7330,7330,0
|
|
20231214,183400,1459408600,7330,7330,7330,7330,0
|
|
20231214,183300,1459408600,7330,7330,7330,7330,0
|
|
20231214,183200,1459408600,7330,7330,7330,7330,0
|
|
20231214,183100,1459408600,7330,7330,7330,7330,0
|
|
20231214,183000,1459408600,7330,7330,7330,7330,0
|
|
20231214,182900,1459408600,7330,7330,7330,7330,0
|
|
20231214,182800,1459408600,7330,7330,7330,7330,0
|
|
20231214,182700,1459408600,7330,7330,7330,7330,0
|
|
20231214,182600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,182500,1459408600,7330,7330,7330,7330,0
|
|
20231214,182400,1459408600,7330,7330,7330,7330,0
|
|
20231214,182300,1459408600,7330,7330,7330,7330,0
|
|
20231214,182200,1459408600,7330,7330,7330,7330,0
|
|
20231214,182100,1459408600,7330,7330,7330,7330,0
|
|
20231214,182000,1459408600,7330,7330,7330,7330,0
|
|
20231214,181900,1459408600,7330,7330,7330,7330,0
|
|
20231214,181800,1459408600,7330,7330,7330,7330,0
|
|
20231214,181700,1459408600,7330,7330,7330,7330,0
|
|
20231214,181600,1459408600,7330,7330,7330,7330,0
|
|
20231214,181500,1459408600,7330,7330,7330,7330,0
|
|
20231214,181400,1459408600,7330,7330,7330,7330,0
|
|
20231214,181300,1459408600,7330,7330,7330,7330,0
|
|
20231214,181200,1459408600,7330,7330,7330,7330,0
|
|
20231214,181100,1459408600,7330,7330,7330,7330,0
|
|
20231214,181000,1459408600,7330,7330,7330,7330,0
|
|
20231214,180900,1459408600,7330,7330,7330,7330,0
|
|
20231214,180800,1459408600,7330,7330,7330,7330,0
|
|
20231214,180700,1459408600,7330,7330,7330,7330,0
|
|
20231214,180600,1459408600,7330,7330,7330,7330,0
|
|
20231214,180500,1459408600,7330,7330,7330,7330,0
|
|
20231214,180400,1459408600,7330,7330,7330,7330,0
|
|
20231214,180300,1459408600,7330,7330,7330,7330,0
|
|
20231214,180200,1459408600,7330,7330,7330,7330,0
|
|
20231214,180100,1459408600,7330,7330,7330,7330,0
|
|
20231214,180000,1459408600,7330,7330,7330,7330,0
|
|
20231214,175900,1459408600,7330,7330,7330,7330,0
|
|
20231214,175800,1459408600,7330,7330,7330,7330,0
|
|
20231214,175700,1459408600,7330,7330,7330,7330,0
|
|
20231214,175600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,175500,1459408600,7330,7330,7330,7330,0
|
|
20231214,175400,1459408600,7330,7330,7330,7330,0
|
|
20231214,175300,1459408600,7330,7330,7330,7330,0
|
|
20231214,175200,1459408600,7330,7330,7330,7330,0
|
|
20231214,175100,1459408600,7330,7330,7330,7330,0
|
|
20231214,175000,1459408600,7330,7330,7330,7330,0
|
|
20231214,174900,1459408600,7330,7330,7330,7330,0
|
|
20231214,174800,1459408600,7330,7330,7330,7330,0
|
|
20231214,174700,1459408600,7330,7330,7330,7330,0
|
|
20231214,174600,1459408600,7330,7330,7330,7330,0
|
|
20231214,174500,1459408600,7330,7330,7330,7330,0
|
|
20231214,174400,1459408600,7330,7330,7330,7330,0
|
|
20231214,174300,1459408600,7330,7330,7330,7330,0
|
|
20231214,174200,1459408600,7330,7330,7330,7330,0
|
|
20231214,174100,1459408600,7330,7330,7330,7330,0
|
|
20231214,174000,1459408600,7330,7330,7330,7330,0
|
|
20231214,173900,1459408600,7330,7330,7330,7330,0
|
|
20231214,173800,1459408600,7330,7330,7330,7330,0
|
|
20231214,173700,1459408600,7330,7330,7330,7330,0
|
|
20231214,173600,1459408600,7330,7330,7330,7330,0
|
|
20231214,173500,1459408600,7330,7330,7330,7330,0
|
|
20231214,173400,1459408600,7330,7330,7330,7330,0
|
|
20231214,173300,1459408600,7330,7330,7330,7330,0
|
|
20231214,173200,1459408600,7330,7330,7330,7330,0
|
|
20231214,173100,1459408600,7330,7330,7330,7330,0
|
|
20231214,173000,1459408600,7330,7330,7330,7330,0
|
|
20231214,172900,1459408600,7330,7330,7330,7330,0
|
|
20231214,172800,1459408600,7330,7330,7330,7330,0
|
|
20231214,172700,1459408600,7330,7330,7330,7330,0
|
|
20231214,172600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,172500,1459408600,7330,7330,7330,7330,0
|
|
20231214,172400,1459408600,7330,7330,7330,7330,0
|
|
20231214,172300,1459408600,7330,7330,7330,7330,0
|
|
20231214,172200,1459408600,7330,7330,7330,7330,0
|
|
20231214,172100,1459408600,7330,7330,7330,7330,0
|
|
20231214,172000,1459408600,7330,7330,7330,7330,0
|
|
20231214,171900,1459408600,7330,7330,7330,7330,0
|
|
20231214,171800,1459408600,7330,7330,7330,7330,0
|
|
20231214,171700,1459408600,7330,7330,7330,7330,0
|
|
20231214,171600,1459408600,7330,7330,7330,7330,0
|
|
20231214,171500,1459408600,7330,7330,7330,7330,0
|
|
20231214,171400,1459408600,7330,7330,7330,7330,0
|
|
20231214,171300,1459408600,7330,7330,7330,7330,0
|
|
20231214,171200,1459408600,7330,7330,7330,7330,0
|
|
20231214,171100,1459408600,7330,7330,7330,7330,0
|
|
20231214,171000,1459408600,7330,7330,7330,7330,0
|
|
20231214,170900,1459408600,7330,7330,7330,7330,0
|
|
20231214,170800,1459408600,7330,7330,7330,7330,0
|
|
20231214,170700,1459408600,7330,7330,7330,7330,0
|
|
20231214,170600,1459408600,7330,7330,7330,7330,0
|
|
20231214,170500,1459408600,7330,7330,7330,7330,0
|
|
20231214,170400,1459408600,7330,7330,7330,7330,0
|
|
20231214,170300,1459408600,7330,7330,7330,7330,0
|
|
20231214,170200,1459408600,7330,7330,7330,7330,0
|
|
20231214,170100,1459408600,7330,7330,7330,7330,0
|
|
20231214,170000,1459408600,7330,7330,7330,7330,0
|
|
20231214,165900,1459408600,7330,7330,7330,7330,0
|
|
20231214,165800,1459408600,7330,7330,7330,7330,0
|
|
20231214,165700,1459408600,7330,7330,7330,7330,0
|
|
20231214,165600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,165500,1459408600,7330,7330,7330,7330,0
|
|
20231214,165400,1459408600,7330,7330,7330,7330,0
|
|
20231214,165300,1459408600,7330,7330,7330,7330,0
|
|
20231214,165200,1459408600,7330,7330,7330,7330,0
|
|
20231214,165100,1459408600,7330,7330,7330,7330,0
|
|
20231214,165000,1459408600,7330,7330,7330,7330,0
|
|
20231214,164900,1459408600,7330,7330,7330,7330,0
|
|
20231214,164800,1459408600,7330,7330,7330,7330,0
|
|
20231214,164700,1459408600,7330,7330,7330,7330,0
|
|
20231214,164600,1459408600,7330,7330,7330,7330,0
|
|
20231214,164500,1459408600,7330,7330,7330,7330,0
|
|
20231214,164400,1459408600,7330,7330,7330,7330,0
|
|
20231214,164300,1459408600,7330,7330,7330,7330,0
|
|
20231214,164200,1459408600,7330,7330,7330,7330,0
|
|
20231214,164100,1459408600,7330,7330,7330,7330,0
|
|
20231214,164000,1459408600,7330,7330,7330,7330,0
|
|
20231214,163900,1459408600,7330,7330,7330,7330,0
|
|
20231214,163800,1459408600,7330,7330,7330,7330,0
|
|
20231214,163700,1459408600,7330,7330,7330,7330,0
|
|
20231214,163600,1459408600,7330,7330,7330,7330,0
|
|
20231214,163500,1459408600,7330,7330,7330,7330,0
|
|
20231214,163400,1459408600,7330,7330,7330,7330,0
|
|
20231214,163300,1459408600,7330,7330,7330,7330,0
|
|
20231214,163200,1459408600,7330,7330,7330,7330,0
|
|
20231214,163100,1459408600,7330,7330,7330,7330,0
|
|
20231214,163000,1459408600,7330,7330,7330,7330,0
|
|
20231214,162900,1459408600,7330,7330,7330,7330,0
|
|
20231214,162800,1459408600,7330,7330,7330,7330,0
|
|
20231214,162700,1459408600,7330,7330,7330,7330,0
|
|
20231214,162600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,162500,1459408600,7330,7330,7330,7330,0
|
|
20231214,162400,1459408600,7330,7330,7330,7330,0
|
|
20231214,162300,1459408600,7330,7330,7330,7330,0
|
|
20231214,162200,1459408600,7330,7330,7330,7330,0
|
|
20231214,162100,1459408600,7330,7330,7330,7330,0
|
|
20231214,162000,1459408600,7330,7330,7330,7330,0
|
|
20231214,161900,1459408600,7330,7330,7330,7330,0
|
|
20231214,161800,1459408600,7330,7330,7330,7330,0
|
|
20231214,161700,1459408600,7330,7330,7330,7330,0
|
|
20231214,161600,1459408600,7330,7330,7330,7330,0
|
|
20231214,161500,1459408600,7330,7330,7330,7330,0
|
|
20231214,161400,1459408600,7330,7330,7330,7330,0
|
|
20231214,161300,1459408600,7330,7330,7330,7330,0
|
|
20231214,161200,1459408600,7330,7330,7330,7330,0
|
|
20231214,161100,1459408600,7330,7330,7330,7330,0
|
|
20231214,161000,1459408600,7330,7330,7330,7330,0
|
|
20231214,160900,1459408600,7330,7330,7330,7330,0
|
|
20231214,160800,1459408600,7330,7330,7330,7330,0
|
|
20231214,160700,1459408600,7330,7330,7330,7330,0
|
|
20231214,160600,1459408600,7330,7330,7330,7330,0
|
|
20231214,160500,1459408600,7330,7330,7330,7330,0
|
|
20231214,160400,1459408600,7330,7330,7330,7330,0
|
|
20231214,160300,1459408600,7330,7330,7330,7330,0
|
|
20231214,160200,1459408600,7330,7330,7330,7330,0
|
|
20231214,160100,1459408600,7330,7330,7330,7330,0
|
|
20231214,160000,1459408600,7330,7330,7330,7330,0
|
|
20231214,155900,1459408600,7330,7330,7330,7330,0
|
|
20231214,155800,1459408600,7330,7330,7330,7330,0
|
|
20231214,155700,1459408600,7330,7330,7330,7330,0
|
|
20231214,155600,1459408600,7330,7330,7330,7330,2554
|
|
20231214,155500,1459408600,7330,7330,7330,7330,0
|
|
20231214,155400,1459408600,7330,7330,7330,7330,0
|
|
20231214,155300,1459408600,7330,7330,7330,7330,0
|
|
20231214,155200,1459408600,7330,7330,7330,7330,0
|
|
20231214,155100,1459408600,7330,7330,7330,7330,0
|
|
20231214,155000,1459408600,7330,7330,7330,7330,0
|
|
20231214,154900,1459408600,7330,7330,7330,7330,0
|
|
20231214,154800,1459408600,7330,7330,7330,7330,0
|
|
20231214,154700,1459408600,7330,7330,7330,7330,0
|
|
20231214,154600,1459408600,7330,7330,7330,7330,0
|
|
20231214,154500,1459408600,7330,7330,7330,7330,0
|
|
20231214,154400,1459408600,7330,7330,7330,7330,0
|
|
20231214,154300,1459408600,7330,7330,7330,7330,0
|
|
20231214,154200,1459408600,7330,7330,7330,7330,0
|
|
20231214,154100,1459408600,7330,7330,7330,7330,0
|
|
20231214,154000,1459408600,7330,7330,7330,7330,0
|
|
20231214,153900,1459408600,7330,7330,7330,7330,0
|
|
20231214,153800,1459408600,7330,7330,7330,7330,0
|
|
20231214,153700,1459408600,7330,7330,7330,7330,0
|
|
20231214,153600,1459408600,7330,7330,7330,7330,0
|
|
20231214,153500,1459408600,7330,7330,7330,7330,0
|
|
20231214,153400,1459408600,7330,7330,7330,7330,0
|
|
20231214,153300,1459408600,7330,7330,7330,7330,0
|
|
20231214,153200,1459408600,7330,7330,7330,7330,0
|
|
20231214,153100,1459408600,7330,7330,7330,7330,0
|
|
20231214,153000,1459408600,7330,7330,7330,7330,2554
|
|
20231214,152900,1440687780,7350,7350,7350,7350,0
|
|
20231214,152800,1440687780,7350,7350,7350,7350,0
|
|
20231214,152700,1440687780,7350,7350,7350,7350,0
|
|
20231214,152600,1440687780,7350,7350,7350,7350,0
|
|
20231214,152500,1440687780,7350,7350,7350,7350,0
|
|
20231214,152400,1440687780,7350,7350,7350,7350,0
|
|
20231214,152300,1440687780,7350,7350,7350,7350,0
|
|
20231214,152200,1440687780,7350,7350,7350,7350,0
|
|
20231214,152100,1440687780,7350,7350,7350,7350,0
|
|
20231214,152000,1440687780,7350,7350,7350,7350,0
|
|
20231214,151900,1440687780,7350,7350,7360,7350,238
|
|
20231214,151800,1438937710,7360,7350,7360,7350,57
|
|
20231214,151700,1438518660,7350,7350,7350,7340,343
|
|
20231214,151600,1435997730,7350,7350,7350,7350,123
|
|
20231214,151500,1435093680,7350,7350,7350,7350,0
|
|
20231214,151400,1435093680,7350,7350,7350,7350,120
|
|
20231214,151300,1434211680,7360,7360,7360,7360,10
|
|
20231214,151200,1434138080,7350,7370,7370,7350,93
|
|
20231214,151100,1433454010,7370,7360,7370,7360,72
|
|
20231214,151000,1432924070,7360,7340,7360,7340,590
|
|
20231214,150900,1428589530,7340,7340,7340,7340,161
|
|
20231214,150800,1427407790,7340,7330,7340,7330,6
|
|
20231214,150700,1427363760,7340,7340,7340,7340,6
|
|
20231214,150600,1427319720,7340,7340,7340,7340,54
|
|
20231214,150500,1426923360,7340,7340,7340,7340,69
|
|
20231214,150400,1426416900,7340,7340,7340,7340,156
|
|
20231214,150300,1425271860,7340,7340,7340,7340,12
|
|
20231214,150200,1425183780,7330,7330,7340,7330,89
|
|
20231214,150100,1424531310,7330,7330,7330,7330,21
|
|
20231214,150000,1424377380,7340,7340,7340,7340,71
|
|
20231214,145900,1423856240,7330,7340,7340,7330,251
|
|
20231214,145800,1422016200,7330,7360,7360,7320,1071
|
|
20231214,145700,1414166950,7360,7350,7360,7350,102
|
|
20231214,145600,1413416710,7360,7360,7360,7360,1
|
|
20231214,145500,1413409350,7330,7330,7330,7330,0
|
|
20231214,145400,1413409350,7330,7370,7370,7330,4217
|
|
20231214,145300,1382425770,7360,7360,7360,7360,0
|
|
20231214,145200,1382425770,7360,7370,7370,7360,115
|
|
20231214,145100,1381579350,7360,7370,7370,7360,159
|
|
20231214,145000,1380408800,7370,7370,7370,7370,74
|
|
20231214,144900,1379863420,7380,7380,7380,7380,5
|
|
20231214,144800,1379826520,7370,7380,7380,7370,117
|
|
20231214,144700,1378963930,7380,7380,7380,7380,37
|
|
20231214,144600,1378690870,7380,7380,7380,7380,60
|
|
20231214,144500,1378248070,7370,7370,7370,7370,0
|
|
20231214,144400,1378248070,7370,7370,7370,7370,0
|
|
20231214,144300,1378248070,7370,7380,7380,7370,258
|
|
20231214,144200,1376346110,7370,7380,7380,7370,250
|
|
20231214,144100,1374502340,7370,7370,7370,7370,0
|
|
20231214,144000,1374502340,7370,7370,7370,7370,0
|
|
20231214,143900,1374502340,7370,7370,7370,7370,30
|
|
20231214,143800,1374281240,7360,7360,7360,7360,0
|
|
20231214,143700,1374281240,7360,7400,7400,7360,1001
|
|
20231214,143600,1366913740,7400,7360,7400,7360,101
|
|
20231214,143500,1366170340,7360,7390,7390,7360,505
|
|
20231214,143400,1362451590,7390,7390,7390,7390,2
|
|
20231214,143300,1362436810,7390,7400,7400,7390,161
|
|
20231214,143200,1361245440,7400,7390,7400,7390,2923
|
|
20231214,143100,1339625250,7380,7380,7380,7380,0
|
|
20231214,143000,1339625250,7380,7380,7380,7380,104
|
|
20231214,142900,1338857730,7380,7370,7380,7370,15
|
|
20231214,142800,1338747140,7360,7360,7360,7360,50
|
|
20231214,142700,1338379140,7350,7350,7350,7350,524
|
|
20231214,142600,1334527740,7360,7360,7360,7360,76
|
|
20231214,142500,1333968380,7360,7370,7370,7360,1481
|
|
20231214,142400,1323065670,7370,7370,7370,7370,26
|
|
20231214,142300,1322874050,7370,7380,7380,7370,29
|
|
20231214,142200,1322660310,7370,7370,7370,7370,0
|
|
20231214,142100,1322660310,7370,7370,7370,7370,0
|
|
20231214,142000,1322660310,7370,7370,7370,7370,0
|
|
20231214,141900,1322660310,7370,7370,7370,7370,105
|
|
20231214,141800,1321886460,7380,7380,7380,7380,0
|
|
20231214,141700,1321886460,7380,7380,7380,7380,241
|
|
20231214,141600,1320107880,7390,7380,7390,7380,643
|
|
20231214,141500,1315362040,7400,7400,7400,7400,1
|
|
20231214,141400,1315354640,7410,7410,7410,7410,5
|
|
20231214,141300,1315317590,7410,7410,7410,7380,229
|
|
20231214,141200,1313626480,7410,7410,7410,7400,918
|
|
20231214,141100,1306824200,7410,7390,7410,7390,807
|
|
20231214,141000,1300845830,7380,7380,7380,7380,223
|
|
20231214,140900,1299200090,7380,7380,7380,7380,494
|
|
20231214,140800,1295554370,7390,7390,7390,7390,1024
|
|
20231214,140700,1287987010,7400,7410,7410,7400,846
|
|
20231214,140600,1281725610,7410,7400,7410,7400,79
|
|
20231214,140500,1281140500,7410,7410,7410,7410,0
|
|
20231214,140400,1281140500,7410,7410,7410,7410,1
|
|
20231214,140300,1281133090,7410,7410,7410,7410,245
|
|
20231214,140200,1279317640,7400,7400,7400,7400,104
|
|
20231214,140100,1278548040,7410,7410,7410,7410,200
|
|
20231214,140000,1277066040,7410,7410,7410,7410,40
|
|
20231214,135900,1276769640,7400,7400,7400,7400,136
|
|
20231214,135800,1275763240,7400,7400,7400,7400,13
|
|
20231214,135700,1275667040,7400,7400,7400,7400,1
|
|
20231214,135600,1275659640,7400,7400,7400,7400,272
|
|
20231214,135500,1273646840,7400,7410,7410,7400,4
|
|
20231214,135400,1273617210,7400,7400,7400,7400,0
|
|
20231214,135300,1273617210,7400,7400,7400,7400,0
|
|
20231214,135200,1273617210,7400,7400,7400,7400,50
|
|
20231214,135100,1273247210,7410,7410,7410,7410,0
|
|
20231214,135000,1273247210,7410,7410,7410,7410,0
|
|
20231214,134900,1273247210,7410,7410,7410,7410,1
|
|
20231214,134800,1273239800,7400,7400,7400,7400,0
|
|
20231214,134700,1273239800,7400,7410,7410,7400,11
|
|
20231214,134600,1273158390,7400,7400,7400,7400,0
|
|
20231214,134500,1273158390,7400,7400,7400,7400,1281
|
|
20231214,134400,1263678990,7410,7400,7410,7400,649
|
|
20231214,134300,1258870390,7410,7400,7410,7400,453
|
|
20231214,134200,1255517660,7410,7410,7410,7410,0
|
|
20231214,134100,1255517660,7410,7410,7410,7410,1
|
|
20231214,134000,1255510250,7410,7410,7410,7410,1
|
|
20231214,133900,1255502840,7410,7410,7410,7410,175
|
|
20231214,133800,1254206090,7410,7410,7410,7410,326
|
|
20231214,133700,1251790430,7410,7410,7410,7410,12
|
|
20231214,133600,1251701510,7400,7400,7400,7400,0
|
|
20231214,133500,1251701510,7400,7400,7400,7400,0
|
|
20231214,133400,1251701510,7400,7400,7410,7400,380
|
|
20231214,133300,1248888510,7410,7410,7410,7410,1
|
|
20231214,133200,1248881100,7400,7410,7410,7400,836
|
|
20231214,133100,1242694150,7410,7410,7420,7410,52
|
|
20231214,133000,1242308820,7420,7400,7420,7400,541
|
|
20231214,132900,1238305140,7400,7390,7400,7390,1374
|
|
20231214,132800,1228145130,7390,7390,7390,7390,215
|
|
20231214,132700,1226556280,7400,7400,7400,7400,43
|
|
20231214,132600,1226238080,7390,7390,7390,7390,0
|
|
20231214,132500,1226238080,7390,7390,7390,7390,55
|
|
20231214,132400,1225831630,7390,7390,7390,7390,235
|
|
20231214,132300,1224094980,7390,7390,7390,7390,232
|
|
20231214,132200,1222380500,7390,7400,7400,7390,3
|
|
20231214,132100,1222358320,7390,7390,7390,7390,50
|
|
20231214,132000,1221988820,7390,7390,7390,7390,16
|
|
20231214,131900,1221870580,7390,7390,7390,7390,17
|
|
20231214,131800,1221744950,7390,7390,7390,7390,5
|
|
20231214,131700,1221708000,7390,7390,7390,7390,1
|
|
20231214,131600,1221700610,7380,7370,7380,7370,417
|
|
20231214,131500,1218627180,7370,7370,7370,7370,165
|
|
20231214,131400,1217411130,7370,7370,7370,7370,0
|
|
20231214,131300,1217411130,7370,7370,7370,7370,1
|
|
20231214,131200,1217403760,7370,7370,7370,7370,1
|
|
20231214,131100,1217396390,7370,7370,7370,7370,1
|
|
20231214,131000,1217389020,7350,7370,7370,7350,295
|
|
20231214,130900,1215216480,7370,7360,7370,7360,1040
|
|
20231214,130800,1207553670,7340,7360,7360,7340,43
|
|
20231214,130700,1207237910,7360,7360,7360,7350,28
|
|
20231214,130600,1207031840,7360,7340,7360,7340,199
|
|
20231214,130500,1205571160,7330,7330,7330,7330,1
|
|
20231214,130400,1205563830,7340,7330,7340,7330,44
|
|
20231214,130300,1205241250,7330,7330,7330,7330,362
|
|
20231214,130200,1202587790,7330,7330,7330,7330,0
|
|
20231214,130100,1202587790,7330,7330,7330,7330,1
|
|
20231214,130000,1202580460,7330,7330,7330,7330,0
|
|
20231214,125900,1202580460,7330,7340,7340,7330,247
|
|
20231214,125800,1200769450,7340,7330,7340,7330,30
|
|
20231214,125700,1200549450,7340,7340,7340,7340,10
|
|
20231214,125600,1200476050,7330,7330,7330,7330,500
|
|
20231214,125500,1196811050,7330,7330,7330,7330,0
|
|
20231214,125400,1196811050,7330,7330,7330,7330,1000
|
|
20231214,125300,1189481050,7330,7340,7340,7330,585
|
|
20231214,125200,1185192900,7330,7330,7330,7330,1
|
|
20231214,125100,1185185570,7340,7340,7340,7340,523
|
|
20231214,125000,1181346750,7340,7340,7340,7340,0
|
|
20231214,124900,1181346750,7340,7350,7350,7340,1676
|
|
20231214,124800,1169031810,7350,7350,7360,7350,232
|
|
20231214,124700,1167326560,7350,7350,7350,7350,1
|
|
20231214,124600,1167319210,7350,7350,7350,7350,106
|
|
20231214,124500,1166540110,7350,7350,7350,7350,0
|
|
20231214,124400,1166540110,7350,7350,7350,7350,0
|
|
20231214,124300,1166540110,7350,7350,7350,7350,0
|
|
20231214,124200,1166540110,7350,7350,7350,7350,400
|
|
20231214,124100,1163600110,7350,7360,7360,7350,142
|
|
20231214,124000,1162556260,7360,7350,7360,7350,7
|
|
20231214,123900,1162504800,7350,7360,7360,7350,115
|
|
20231214,123800,1161659060,7360,7360,7360,7360,0
|
|
20231214,123700,1161659060,7360,7350,7360,7350,263
|
|
20231214,123600,1159724010,7350,7350,7350,7350,100
|
|
20231214,123500,1158989010,7350,7350,7350,7350,38
|
|
20231214,123400,1158709710,7350,7350,7360,7350,178
|
|
20231214,123300,1157401010,7360,7360,7360,7360,1
|
|
20231214,123200,1157393650,7370,7370,7370,7370,3
|
|
20231214,123100,1157371540,7370,7370,7370,7370,8
|
|
20231214,123000,1157312580,7370,7370,7370,7370,0
|
|
20231214,122900,1157312580,7370,7370,7370,7370,1
|
|
20231214,122800,1157305210,7350,7350,7350,7350,0
|
|
20231214,122700,1157305210,7350,7350,7350,7350,1
|
|
20231214,122600,1157297860,7350,7350,7350,7350,246
|
|
20231214,122500,1155489760,7360,7360,7360,7360,1
|
|
20231214,122400,1155482400,7360,7370,7370,7360,1502
|
|
20231214,122300,1144427580,7370,7360,7370,7360,12
|
|
20231214,122200,1144339240,7360,7350,7360,7350,1012
|
|
20231214,122100,1136900930,7350,7360,7360,7350,100
|
|
20231214,122000,1136165910,7370,7370,7370,7370,54
|
|
20231214,121900,1135767930,7370,7360,7370,7360,6
|
|
20231214,121800,1135723720,7350,7350,7350,7350,452
|
|
20231214,121700,1132401520,7350,7350,7350,7350,5
|
|
20231214,121600,1132364770,7340,7340,7340,7340,59
|
|
20231214,121500,1131931710,7350,7350,7350,7350,2
|
|
20231214,121400,1131917010,7350,7350,7350,7350,110
|
|
20231214,121300,1131108510,7350,7350,7350,7350,0
|
|
20231214,121200,1131108510,7350,7350,7350,7350,20
|
|
20231214,121100,1130961510,7350,7350,7350,7350,275
|
|
20231214,121000,1128940260,7350,7350,7350,7350,38
|
|
20231214,120900,1128660960,7340,7340,7340,7340,0
|
|
20231214,120800,1128660960,7340,7340,7340,7340,0
|
|
20231214,120700,1128660960,7340,7340,7340,7340,151
|
|
20231214,120600,1127552620,7340,7370,7370,7340,260
|
|
20231214,120500,1125643920,7370,7370,7370,7370,50
|
|
20231214,120400,1125275420,7340,7340,7340,7330,125
|
|
20231214,120300,1124358020,7330,7320,7330,7320,628
|
|
20231214,120200,1119756640,7320,7320,7320,7320,10
|
|
20231214,120100,1119683440,7320,7320,7320,7320,0
|
|
20231214,120000,1119683440,7320,7310,7320,7310,62
|
|
20231214,115900,1119229750,7320,7320,7320,7310,130
|
|
20231214,115800,1118278730,7320,7320,7320,7320,24
|
|
20231214,115700,1118103050,7320,7310,7320,7310,605
|
|
20231214,115600,1113680450,7320,7310,7320,7310,313
|
|
20231214,115500,1111391900,7310,7310,7310,7310,426
|
|
20231214,115400,1108277840,7310,7310,7310,7310,0
|
|
20231214,115300,1108277840,7310,7320,7330,7310,930
|
|
20231214,115200,1101471440,7330,7330,7330,7330,132
|
|
20231214,115100,1100503880,7330,7320,7330,7320,636
|
|
20231214,115000,1095843100,7320,7330,7330,7320,16
|
|
20231214,114900,1095725920,7330,7330,7330,7320,361
|
|
20231214,114800,1093082990,7330,7320,7330,7320,16
|
|
20231214,114700,1092965810,7330,7340,7340,7330,17
|
|
20231214,114600,1092841130,7330,7330,7340,7330,9
|
|
20231214,114500,1092775110,7330,7330,7330,7330,0
|
|
20231214,114400,1092775110,7330,7330,7330,7330,247
|
|
20231214,114300,1090964600,7330,7330,7330,7330,16
|
|
20231214,114200,1090847320,7330,7330,7330,7330,0
|
|
20231214,114100,1090847320,7330,7330,7330,7330,233
|
|
20231214,114000,1089139430,7330,7330,7330,7330,653
|
|
20231214,113900,1084352940,7330,7330,7330,7330,0
|
|
20231214,113800,1084352940,7330,7330,7340,7330,67
|
|
20231214,113700,1083861700,7330,7340,7340,7320,477
|
|
20231214,113600,1080367190,7330,7320,7330,7320,139
|
|
20231214,113500,1079348770,7320,7320,7330,7320,118
|
|
20231214,113400,1078484310,7320,7320,7330,7320,1235
|
|
20231214,113300,1069444060,7330,7330,7340,7330,13
|
|
20231214,113200,1069348750,7330,7340,7340,7330,62
|
|
20231214,113100,1068893890,7340,7340,7340,7340,206
|
|
20231214,113000,1067381850,7320,7330,7340,7320,1783
|
|
20231214,112900,1054310520,7340,7340,7350,7340,1110
|
|
20231214,112800,1046162500,7350,7340,7350,7340,842
|
|
20231214,112700,1039981710,7350,7360,7370,7350,1083
|
|
20231214,112600,1032017490,7370,7350,7370,7350,185
|
|
20231214,112500,1030655730,7350,7370,7370,7350,3097
|
|
20231214,112400,1007890270,7370,7370,7370,7370,103
|
|
20231214,112300,1007131160,7360,7370,7370,7360,1807
|
|
20231214,112200,993831630,7370,7360,7370,7360,165
|
|
20231214,112100,992616580,7360,7380,7380,7360,1727
|
|
20231214,112000,979888150,7380,7390,7390,7380,2079
|
|
20231214,111900,964543920,7390,7390,7390,7390,122
|
|
20231214,111800,963642340,7390,7390,7390,7390,1089
|
|
20231214,111700,955594630,7390,7390,7400,7390,459
|
|
20231214,111600,952201620,7400,7390,7400,7390,836
|
|
20231214,111500,946023510,7400,7390,7400,7390,55
|
|
20231214,111400,945616710,7390,7390,7390,7390,50
|
|
20231214,111300,945247210,7390,7390,7390,7390,20
|
|
20231214,111200,945099410,7400,7400,7400,7400,240
|
|
20231214,111100,943323410,7400,7420,7420,7400,704
|
|
20231214,111000,938111690,7420,7410,7420,7400,147
|
|
20231214,110900,937021750,7400,7400,7400,7400,1
|
|
20231214,110800,937014350,7400,7410,7410,7400,323
|
|
20231214,110700,934623550,7400,7400,7400,7400,382
|
|
20231214,110600,931796750,7400,7420,7420,7400,1514
|
|
20231214,110500,920593050,7420,7410,7420,7400,877
|
|
20231214,110400,914101620,7410,7420,7420,7410,1102
|
|
20231214,110300,905935750,7430,7410,7430,7410,90
|
|
20231214,110200,905268700,7410,7430,7430,7410,138
|
|
20231214,110100,904245270,7430,7430,7430,7430,0
|
|
20231214,110000,904245270,7430,7430,7430,7430,1
|
|
20231214,105900,904237840,7430,7430,7430,7430,1
|
|
20231214,105800,904230410,7430,7430,7430,7430,241
|
|
20231214,105700,902439780,7430,7430,7430,7430,100
|
|
20231214,105600,901696780,7410,7410,7410,7410,0
|
|
20231214,105500,901696780,7410,7430,7430,7410,33
|
|
20231214,105400,901451710,7410,7430,7430,7400,40
|
|
20231214,105300,901155510,7430,7420,7430,7400,751
|
|
20231214,105200,895597230,7430,7430,7430,7430,15
|
|
20231214,105100,895485780,7400,7400,7410,7400,664
|
|
20231214,105000,890572070,7410,7410,7410,7400,168
|
|
20231214,104900,889328190,7410,7420,7420,7410,42
|
|
20231214,104800,889016930,7420,7430,7430,7420,17
|
|
20231214,104700,888890740,7440,7440,7440,7440,0
|
|
20231214,104600,888890740,7440,7420,7440,7400,1784
|
|
20231214,104500,875682060,7440,7430,7440,7430,236
|
|
20231214,104400,873928520,7440,7440,7440,7440,10
|
|
20231214,104300,873854120,7440,7440,7440,7440,0
|
|
20231214,104200,873854120,7440,7440,7440,7440,680
|
|
20231214,104100,868794920,7440,7440,7440,7440,1
|
|
20231214,104000,868787480,7420,7440,7440,7410,54
|
|
20231214,103900,868386790,7440,7440,7440,7440,598
|
|
20231214,103800,863937670,7410,7430,7460,7410,54
|
|
20231214,103700,863536850,7430,7440,7460,7420,338
|
|
20231214,103600,861027550,7450,7450,7450,7450,535
|
|
20231214,103500,857041800,7470,7470,7470,7470,91
|
|
20231214,103400,856362030,7470,7450,7470,7450,16
|
|
20231214,103300,856242730,7450,7450,7450,7450,7
|
|
20231214,103200,856190580,7430,7450,7450,7420,56
|
|
20231214,103100,855774450,7450,7450,7450,7440,59
|
|
20231214,103000,855335100,7450,7400,7450,7400,1510
|
|
20231214,102900,844144590,7400,7390,7400,7390,413
|
|
20231214,102800,841091930,7400,7400,7410,7400,862
|
|
20231214,102700,834712830,7410,7420,7420,7400,965
|
|
20231214,102600,827558750,7420,7420,7420,7420,101
|
|
20231214,102500,826809330,7420,7420,7420,7420,0
|
|
20231214,102400,826809330,7420,7420,7420,7420,0
|
|
20231214,102300,826809330,7420,7420,7420,7420,2
|
|
20231214,102200,826794490,7430,7420,7430,7420,290
|
|
20231214,102100,824641090,7410,7420,7420,7400,926
|
|
20231214,102000,817787200,7420,7400,7420,7400,889
|
|
20231214,101900,811204900,7400,7400,7420,7400,1494
|
|
20231214,101800,800142500,7410,7420,7420,7410,3360
|
|
20231214,101700,775243670,7420,7430,7430,7420,1478
|
|
20231214,101600,764275160,7460,7450,7460,7430,1031
|
|
20231214,101500,756611900,7450,7420,7450,7420,120
|
|
20231214,101400,755721020,7420,7420,7420,7420,158
|
|
20231214,101300,754548660,7420,7440,7450,7420,1177
|
|
20231214,101200,745810870,7440,7430,7440,7430,500
|
|
20231214,101100,742094870,7430,7450,7450,7430,594
|
|
20231214,101000,737673400,7450,7460,7460,7440,936
|
|
20231214,100900,730703900,7460,7460,7460,7460,501
|
|
20231214,100800,726966440,7460,7460,7470,7460,252
|
|
20231214,100700,725086360,7460,7460,7470,7450,3018
|
|
20231214,100600,702574280,7470,7470,7470,7470,104
|
|
20231214,100500,701797400,7470,7470,7470,7470,1786
|
|
20231214,100400,688455980,7480,7500,7500,7470,993
|
|
20231214,100300,681020010,7500,7500,7500,7490,371
|
|
20231214,100200,678238510,7490,7510,7510,7490,4000
|
|
20231214,100100,648241610,7510,7520,7520,7510,170
|
|
20231214,100000,646963910,7510,7510,7510,7510,25
|
|
20231214,095900,646776160,7510,7500,7510,7500,188
|
|
20231214,095800,645365650,7510,7510,7510,7500,103
|
|
20231214,095700,644592900,7500,7490,7500,7490,458
|
|
20231214,095600,641161450,7480,7490,7490,7480,709
|
|
20231214,095500,635858090,7490,7500,7500,7490,1681
|
|
20231214,095400,623252290,7500,7520,7520,7500,3553
|
|
20231214,095300,596586100,7520,7540,7540,7520,2495
|
|
20231214,095200,577809180,7550,7550,7550,7550,503
|
|
20231214,095100,574011530,7560,7570,7570,7560,969
|
|
20231214,095000,566685880,7570,7570,7570,7570,33
|
|
20231214,094900,566436070,7550,7570,7570,7550,900
|
|
20231214,094800,559639790,7580,7560,7580,7560,983
|
|
20231214,094700,552198180,7560,7560,7560,7550,714
|
|
20231214,094600,546805780,7550,7550,7550,7550,3
|
|
20231214,094500,546783130,7550,7560,7570,7550,2503
|
|
20231214,094400,527869760,7560,7560,7570,7560,478
|
|
20231214,094300,524256020,7570,7550,7570,7550,919
|
|
20231214,094200,517308500,7560,7550,7560,7550,222
|
|
20231214,094100,515630300,7550,7550,7560,7540,408
|
|
20231214,094000,512550860,7550,7540,7550,7540,206
|
|
20231214,093900,510995620,7540,7530,7540,7530,852
|
|
20231214,093800,504577490,7530,7540,7540,7530,1528
|
|
20231214,093700,493071150,7540,7540,7540,7530,657
|
|
20231214,093600,488123330,7540,7550,7560,7540,1221
|
|
20231214,093500,478915270,7560,7560,7570,7550,836
|
|
20231214,093400,472597470,7580,7580,7580,7580,300
|
|
20231214,093300,470323470,7580,7540,7580,7540,244
|
|
20231214,093200,468483620,7530,7530,7540,7530,528
|
|
20231214,093100,464507380,7530,7550,7550,7530,2362
|
|
20231214,093000,446704210,7560,7550,7560,7550,836
|
|
20231214,092900,440386980,7550,7540,7550,7540,598
|
|
20231214,092800,435872130,7540,7550,7550,7540,511
|
|
20231214,092700,432015220,7550,7580,7580,7550,1665
|
|
20231214,092600,419411880,7590,7610,7610,7590,2438
|
|
20231214,092500,400885100,7610,7630,7630,7610,299
|
|
20231214,092400,398607250,7630,7620,7630,7620,915
|
|
20231214,092300,391634860,7620,7630,7630,7620,1171
|
|
20231214,092200,382707880,7630,7650,7650,7630,1421
|
|
20231214,092100,371856510,7650,7660,7660,7640,1400
|
|
20231214,092000,361150980,7660,7630,7660,7630,165
|
|
20231214,091900,359887650,7630,7650,7650,7620,1102
|
|
20231214,091800,351479380,7620,7600,7630,7600,1479
|
|
20231214,091700,340207320,7630,7630,7630,7580,3924
|
|
20231214,091600,310372180,7620,7660,7670,7620,960
|
|
20231214,091500,303027470,7670,7670,7670,7670,468
|
|
20231214,091400,299437910,7670,7680,7680,7670,1689
|
|
20231214,091300,286483270,7680,7690,7690,7670,287
|
|
20231214,091200,284278690,7690,7690,7700,7690,1116
|
|
20231214,091100,275695820,7690,7710,7740,7690,3883
|
|
20231214,091000,245728420,7700,7690,7700,7690,761
|
|
20231214,090900,239876120,7690,7700,7700,7670,982
|
|
20231214,090800,232325960,7690,7730,7730,7690,2749
|
|
20231214,090700,211151690,7730,7690,7740,7680,3678
|
|
20231214,090600,182737250,7690,7690,7740,7670,6406
|
|
20231214,090500,133345640,7700,7610,7700,7610,1745
|
|
20231214,090400,120032130,7610,7600,7610,7580,2371
|
|
20231214,090300,102010770,7600,7600,7620,7600,1289
|
|
20231214,090200,92210480,7600,7600,7620,7600,5945
|
|
20231214,090100,46964080,7600,7610,7630,7600,2344
|
|
20231214,090000,29138790,7610,7610,7620,7610,3829
|