618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,191400,3886257300,13330,13330,13330,13330,0
|
|
20231204,191300,3886257300,13330,13330,13330,13330,0
|
|
20231204,191200,3886257300,13330,13330,13330,13330,0
|
|
20231204,191100,3886257300,13330,13330,13330,13330,0
|
|
20231204,191000,3886257300,13330,13330,13330,13330,0
|
|
20231204,190900,3886257300,13330,13330,13330,13330,0
|
|
20231204,190800,3886257300,13330,13330,13330,13330,0
|
|
20231204,190700,3886257300,13330,13330,13330,13330,0
|
|
20231204,190600,3886257300,13330,13330,13330,13330,0
|
|
20231204,190500,3886257300,13330,13330,13330,13330,0
|
|
20231204,190400,3886257300,13330,13330,13330,13330,0
|
|
20231204,190300,3886257300,13330,13330,13330,13330,0
|
|
20231204,190200,3886257300,13330,13330,13330,13330,0
|
|
20231204,190100,3886257300,13330,13330,13330,13330,0
|
|
20231204,190000,3886257300,13330,13330,13330,13330,0
|
|
20231204,185900,3886257300,13330,13330,13330,13330,0
|
|
20231204,185800,3886257300,13330,13330,13330,13330,0
|
|
20231204,185700,3886257300,13330,13330,13330,13330,0
|
|
20231204,185600,3886257300,13330,13330,13330,13330,0
|
|
20231204,185500,3886257300,13330,13330,13330,13330,0
|
|
20231204,185400,3886257300,13330,13330,13330,13330,0
|
|
20231204,185300,3886257300,13330,13330,13330,13330,0
|
|
20231204,185200,3886257300,13330,13330,13330,13330,0
|
|
20231204,185100,3886257300,13330,13330,13330,13330,0
|
|
20231204,185000,3886257300,13330,13330,13330,13330,0
|
|
20231204,184900,3886257300,13330,13330,13330,13330,0
|
|
20231204,184800,3886257300,13330,13330,13330,13330,0
|
|
20231204,184700,3886257300,13330,13330,13330,13330,0
|
|
20231204,184600,3886257300,13330,13330,13330,13330,0
|
|
20231204,184500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,184400,3886257300,13330,13330,13330,13330,0
|
|
20231204,184300,3886257300,13330,13330,13330,13330,0
|
|
20231204,184200,3886257300,13330,13330,13330,13330,0
|
|
20231204,184100,3886257300,13330,13330,13330,13330,0
|
|
20231204,184000,3886257300,13330,13330,13330,13330,0
|
|
20231204,183900,3886257300,13330,13330,13330,13330,0
|
|
20231204,183800,3886257300,13330,13330,13330,13330,0
|
|
20231204,183700,3886257300,13330,13330,13330,13330,0
|
|
20231204,183600,3886257300,13330,13330,13330,13330,0
|
|
20231204,183500,3886257300,13330,13330,13330,13330,0
|
|
20231204,183400,3886257300,13330,13330,13330,13330,0
|
|
20231204,183300,3886257300,13330,13330,13330,13330,0
|
|
20231204,183200,3886257300,13330,13330,13330,13330,0
|
|
20231204,183100,3886257300,13330,13330,13330,13330,0
|
|
20231204,183000,3886257300,13330,13330,13330,13330,0
|
|
20231204,182900,3886257300,13330,13330,13330,13330,0
|
|
20231204,182800,3886257300,13330,13330,13330,13330,0
|
|
20231204,182700,3886257300,13330,13330,13330,13330,0
|
|
20231204,182600,3886257300,13330,13330,13330,13330,0
|
|
20231204,182500,3886257300,13330,13330,13330,13330,0
|
|
20231204,182400,3886257300,13330,13330,13330,13330,0
|
|
20231204,182300,3886257300,13330,13330,13330,13330,0
|
|
20231204,182200,3886257300,13330,13330,13330,13330,0
|
|
20231204,182100,3886257300,13330,13330,13330,13330,0
|
|
20231204,182000,3886257300,13330,13330,13330,13330,0
|
|
20231204,181900,3886257300,13330,13330,13330,13330,0
|
|
20231204,181800,3886257300,13330,13330,13330,13330,0
|
|
20231204,181700,3886257300,13330,13330,13330,13330,0
|
|
20231204,181600,3886257300,13330,13330,13330,13330,0
|
|
20231204,181500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,181400,3886257300,13330,13330,13330,13330,0
|
|
20231204,181300,3886257300,13330,13330,13330,13330,0
|
|
20231204,181200,3886257300,13330,13330,13330,13330,0
|
|
20231204,181100,3886257300,13330,13330,13330,13330,0
|
|
20231204,181000,3886257300,13330,13330,13330,13330,0
|
|
20231204,180900,3886257300,13330,13330,13330,13330,0
|
|
20231204,180800,3886257300,13330,13330,13330,13330,0
|
|
20231204,180700,3886257300,13330,13330,13330,13330,0
|
|
20231204,180600,3886257300,13330,13330,13330,13330,0
|
|
20231204,180500,3886257300,13330,13330,13330,13330,0
|
|
20231204,180400,3886257300,13330,13330,13330,13330,0
|
|
20231204,180300,3886257300,13330,13330,13330,13330,0
|
|
20231204,180200,3886257300,13330,13330,13330,13330,0
|
|
20231204,180100,3886257300,13330,13330,13330,13330,0
|
|
20231204,180000,3886257300,13330,13330,13330,13330,0
|
|
20231204,175900,3886257300,13330,13330,13330,13330,0
|
|
20231204,175800,3886257300,13330,13330,13330,13330,0
|
|
20231204,175700,3886257300,13330,13330,13330,13330,0
|
|
20231204,175600,3886257300,13330,13330,13330,13330,0
|
|
20231204,175500,3886257300,13330,13330,13330,13330,0
|
|
20231204,175400,3886257300,13330,13330,13330,13330,0
|
|
20231204,175300,3886257300,13330,13330,13330,13330,0
|
|
20231204,175200,3886257300,13330,13330,13330,13330,0
|
|
20231204,175100,3886257300,13330,13330,13330,13330,0
|
|
20231204,175000,3886257300,13330,13330,13330,13330,0
|
|
20231204,174900,3886257300,13330,13330,13330,13330,0
|
|
20231204,174800,3886257300,13330,13330,13330,13330,0
|
|
20231204,174700,3886257300,13330,13330,13330,13330,0
|
|
20231204,174600,3886257300,13330,13330,13330,13330,0
|
|
20231204,174500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,174400,3886257300,13330,13330,13330,13330,0
|
|
20231204,174300,3886257300,13330,13330,13330,13330,0
|
|
20231204,174200,3886257300,13330,13330,13330,13330,0
|
|
20231204,174100,3886257300,13330,13330,13330,13330,0
|
|
20231204,174000,3886257300,13330,13330,13330,13330,0
|
|
20231204,173900,3886257300,13330,13330,13330,13330,0
|
|
20231204,173800,3886257300,13330,13330,13330,13330,0
|
|
20231204,173700,3886257300,13330,13330,13330,13330,0
|
|
20231204,173600,3886257300,13330,13330,13330,13330,0
|
|
20231204,173500,3886257300,13330,13330,13330,13330,0
|
|
20231204,173400,3886257300,13330,13330,13330,13330,0
|
|
20231204,173300,3886257300,13330,13330,13330,13330,0
|
|
20231204,173200,3886257300,13330,13330,13330,13330,0
|
|
20231204,173100,3886257300,13330,13330,13330,13330,0
|
|
20231204,173000,3886257300,13330,13330,13330,13330,0
|
|
20231204,172900,3886257300,13330,13330,13330,13330,0
|
|
20231204,172800,3886257300,13330,13330,13330,13330,0
|
|
20231204,172700,3886257300,13330,13330,13330,13330,0
|
|
20231204,172600,3886257300,13330,13330,13330,13330,0
|
|
20231204,172500,3886257300,13330,13330,13330,13330,0
|
|
20231204,172400,3886257300,13330,13330,13330,13330,0
|
|
20231204,172300,3886257300,13330,13330,13330,13330,0
|
|
20231204,172200,3886257300,13330,13330,13330,13330,0
|
|
20231204,172100,3886257300,13330,13330,13330,13330,0
|
|
20231204,172000,3886257300,13330,13330,13330,13330,0
|
|
20231204,171900,3886257300,13330,13330,13330,13330,0
|
|
20231204,171800,3886257300,13330,13330,13330,13330,0
|
|
20231204,171700,3886257300,13330,13330,13330,13330,0
|
|
20231204,171600,3886257300,13330,13330,13330,13330,0
|
|
20231204,171500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,171400,3886257300,13330,13330,13330,13330,0
|
|
20231204,171300,3886257300,13330,13330,13330,13330,0
|
|
20231204,171200,3886257300,13330,13330,13330,13330,0
|
|
20231204,171100,3886257300,13330,13330,13330,13330,0
|
|
20231204,171000,3886257300,13330,13330,13330,13330,0
|
|
20231204,170900,3886257300,13330,13330,13330,13330,0
|
|
20231204,170800,3886257300,13330,13330,13330,13330,0
|
|
20231204,170700,3886257300,13330,13330,13330,13330,0
|
|
20231204,170600,3886257300,13330,13330,13330,13330,0
|
|
20231204,170500,3886257300,13330,13330,13330,13330,0
|
|
20231204,170400,3886257300,13330,13330,13330,13330,0
|
|
20231204,170300,3886257300,13330,13330,13330,13330,0
|
|
20231204,170200,3886257300,13330,13330,13330,13330,0
|
|
20231204,170100,3886257300,13330,13330,13330,13330,0
|
|
20231204,170000,3886257300,13330,13330,13330,13330,0
|
|
20231204,165900,3886257300,13330,13330,13330,13330,0
|
|
20231204,165800,3886257300,13330,13330,13330,13330,0
|
|
20231204,165700,3886257300,13330,13330,13330,13330,0
|
|
20231204,165600,3886257300,13330,13330,13330,13330,0
|
|
20231204,165500,3886257300,13330,13330,13330,13330,0
|
|
20231204,165400,3886257300,13330,13330,13330,13330,0
|
|
20231204,165300,3886257300,13330,13330,13330,13330,0
|
|
20231204,165200,3886257300,13330,13330,13330,13330,0
|
|
20231204,165100,3886257300,13330,13330,13330,13330,0
|
|
20231204,165000,3886257300,13330,13330,13330,13330,0
|
|
20231204,164900,3886257300,13330,13330,13330,13330,0
|
|
20231204,164800,3886257300,13330,13330,13330,13330,0
|
|
20231204,164700,3886257300,13330,13330,13330,13330,0
|
|
20231204,164600,3886257300,13330,13330,13330,13330,0
|
|
20231204,164500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,164400,3886257300,13330,13330,13330,13330,0
|
|
20231204,164300,3886257300,13330,13330,13330,13330,0
|
|
20231204,164200,3886257300,13330,13330,13330,13330,0
|
|
20231204,164100,3886257300,13330,13330,13330,13330,0
|
|
20231204,164000,3886257300,13330,13330,13330,13330,0
|
|
20231204,163900,3886257300,13330,13330,13330,13330,0
|
|
20231204,163800,3886257300,13330,13330,13330,13330,0
|
|
20231204,163700,3886257300,13330,13330,13330,13330,0
|
|
20231204,163600,3886257300,13330,13330,13330,13330,0
|
|
20231204,163500,3886257300,13330,13330,13330,13330,0
|
|
20231204,163400,3886257300,13330,13330,13330,13330,0
|
|
20231204,163300,3886257300,13330,13330,13330,13330,0
|
|
20231204,163200,3886257300,13330,13330,13330,13330,0
|
|
20231204,163100,3886257300,13330,13330,13330,13330,0
|
|
20231204,163000,3886257300,13330,13330,13330,13330,0
|
|
20231204,162900,3886257300,13330,13330,13330,13330,0
|
|
20231204,162800,3886257300,13330,13330,13330,13330,0
|
|
20231204,162700,3886257300,13330,13330,13330,13330,0
|
|
20231204,162600,3886257300,13330,13330,13330,13330,0
|
|
20231204,162500,3886257300,13330,13330,13330,13330,0
|
|
20231204,162400,3886257300,13330,13330,13330,13330,0
|
|
20231204,162300,3886257300,13330,13330,13330,13330,0
|
|
20231204,162200,3886257300,13330,13330,13330,13330,0
|
|
20231204,162100,3886257300,13330,13330,13330,13330,0
|
|
20231204,162000,3886257300,13330,13330,13330,13330,0
|
|
20231204,161900,3886257300,13330,13330,13330,13330,0
|
|
20231204,161800,3886257300,13330,13330,13330,13330,0
|
|
20231204,161700,3886257300,13330,13330,13330,13330,0
|
|
20231204,161600,3886257300,13330,13330,13330,13330,0
|
|
20231204,161500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,161400,3886257300,13330,13330,13330,13330,0
|
|
20231204,161300,3886257300,13330,13330,13330,13330,0
|
|
20231204,161200,3886257300,13330,13330,13330,13330,0
|
|
20231204,161100,3886257300,13330,13330,13330,13330,0
|
|
20231204,161000,3886257300,13330,13330,13330,13330,0
|
|
20231204,160900,3886257300,13330,13330,13330,13330,0
|
|
20231204,160800,3886257300,13330,13330,13330,13330,0
|
|
20231204,160700,3886257300,13330,13330,13330,13330,0
|
|
20231204,160600,3886257300,13330,13330,13330,13330,0
|
|
20231204,160500,3886257300,13330,13330,13330,13330,0
|
|
20231204,160400,3886257300,13330,13330,13330,13330,0
|
|
20231204,160300,3886257300,13330,13330,13330,13330,0
|
|
20231204,160200,3886257300,13330,13330,13330,13330,0
|
|
20231204,160100,3886257300,13330,13330,13330,13330,0
|
|
20231204,160000,3886257300,13330,13330,13330,13330,0
|
|
20231204,155900,3886257300,13330,13330,13330,13330,0
|
|
20231204,155800,3886257300,13330,13330,13330,13330,0
|
|
20231204,155700,3886257300,13330,13330,13330,13330,0
|
|
20231204,155600,3886257300,13330,13330,13330,13330,0
|
|
20231204,155500,3886257300,13330,13330,13330,13330,0
|
|
20231204,155400,3886257300,13330,13330,13330,13330,0
|
|
20231204,155300,3886257300,13330,13330,13330,13330,0
|
|
20231204,155200,3886257300,13330,13330,13330,13330,0
|
|
20231204,155100,3886257300,13330,13330,13330,13330,0
|
|
20231204,155000,3886257300,13330,13330,13330,13330,0
|
|
20231204,154900,3886257300,13330,13330,13330,13330,0
|
|
20231204,154800,3886257300,13330,13330,13330,13330,0
|
|
20231204,154700,3886257300,13330,13330,13330,13330,0
|
|
20231204,154600,3886257300,13330,13330,13330,13330,0
|
|
20231204,154500,3886257300,13330,13330,13330,13330,7664
|
|
20231204,154400,3886257300,13330,13330,13330,13330,0
|
|
20231204,154300,3886257300,13330,13330,13330,13330,0
|
|
20231204,154200,3886257300,13330,13330,13330,13330,0
|
|
20231204,154100,3886257300,13330,13330,13330,13330,0
|
|
20231204,154000,3886257300,13330,13330,13330,13330,0
|
|
20231204,153900,3886257300,13330,13330,13330,13330,0
|
|
20231204,153800,3886257300,13330,13330,13330,13330,0
|
|
20231204,153700,3886257300,13330,13330,13330,13330,0
|
|
20231204,153600,3886257300,13330,13330,13330,13330,0
|
|
20231204,153500,3886257300,13330,13330,13330,13330,0
|
|
20231204,153400,3886257300,13330,13330,13330,13330,0
|
|
20231204,153300,3886257300,13330,13330,13330,13330,0
|
|
20231204,153200,3886257300,13330,13330,13330,13330,0
|
|
20231204,153100,3886257300,13330,13330,13330,13330,0
|
|
20231204,153000,3886257300,13330,13330,13330,13330,7664
|
|
20231204,152900,3784096180,13340,13340,13340,13340,0
|
|
20231204,152800,3784096180,13340,13340,13340,13340,0
|
|
20231204,152700,3784096180,13340,13340,13340,13340,0
|
|
20231204,152600,3784096180,13340,13340,13340,13340,0
|
|
20231204,152500,3784096180,13340,13340,13340,13340,0
|
|
20231204,152400,3784096180,13340,13340,13340,13340,0
|
|
20231204,152300,3784096180,13340,13340,13340,13340,0
|
|
20231204,152200,3784096180,13340,13340,13340,13340,0
|
|
20231204,152100,3784096180,13340,13340,13340,13340,0
|
|
20231204,152000,3784096180,13340,13340,13340,13340,0
|
|
20231204,151900,3784096180,13340,13340,13340,13330,1848
|
|
20231204,151800,3759449840,13330,13330,13330,13320,1782
|
|
20231204,151700,3735696200,13330,13330,13340,13330,883
|
|
20231204,151600,3723922120,13330,13330,13330,13330,616
|
|
20231204,151500,3715710840,13340,13330,13340,13330,2450
|
|
20231204,151400,3683051000,13330,13330,13340,13330,128
|
|
20231204,151300,3681344750,13330,13330,13330,13330,71
|
|
20231204,151200,3680398320,13330,13340,13340,13330,222
|
|
20231204,151100,3677438470,13340,13340,13340,13340,88
|
|
20231204,151000,3676264550,13340,13330,13340,13330,1451
|
|
20231204,150900,3656908820,13330,13340,13340,13330,3369
|
|
20231204,150800,3611977560,13340,13330,13350,13330,503
|
|
20231204,150700,3605266590,13330,13350,13350,13330,62
|
|
20231204,150600,3604440110,13350,13340,13350,13340,575
|
|
20231204,150500,3596768110,13340,13340,13350,13340,216
|
|
20231204,150400,3593885670,13340,13350,13350,13340,215
|
|
20231204,150300,3591016170,13350,13350,13350,13350,69
|
|
20231204,150200,3590095020,13350,13350,13360,13350,302
|
|
20231204,150100,3586063270,13360,13340,13360,13340,751
|
|
20231204,150000,3576040780,13340,13340,13340,13340,347
|
|
20231204,145900,3571411800,13330,13340,13340,13330,505
|
|
20231204,145800,3564677940,13340,13340,13340,13340,194
|
|
20231204,145700,3562089980,13340,13330,13340,13330,563
|
|
20231204,145600,3554583230,13340,13330,13350,13320,1624
|
|
20231204,145500,3532921300,13330,13330,13330,13330,1545
|
|
20231204,145400,3512326450,13330,13330,13330,13330,693
|
|
20231204,145300,3503088760,13330,13330,13330,13330,228
|
|
20231204,145200,3500049520,13330,13330,13340,13330,466
|
|
20231204,145100,3493836990,13330,13330,13340,13330,438
|
|
20231204,145000,3487998440,13340,13330,13340,13330,451
|
|
20231204,144900,3481983800,13330,13330,13340,13330,1546
|
|
20231204,144800,3461364430,13330,13330,13330,13330,1594
|
|
20231204,144700,3440116410,13340,13340,13340,13340,409
|
|
20231204,144600,3434660350,13340,13340,13350,13340,1469
|
|
20231204,144500,3415060750,13340,13330,13340,13330,329
|
|
20231204,144400,3410673810,13360,13350,13360,13330,2871
|
|
20231204,144300,3372357920,13350,13340,13350,13330,930
|
|
20231204,144200,3359952040,13340,13340,13350,13340,152
|
|
20231204,144100,3357924160,13360,13330,13360,13330,476
|
|
20231204,144000,3351572200,13350,13340,13350,13340,1251
|
|
20231204,143900,3334873900,13350,13350,13360,13350,266
|
|
20231204,143800,3331322740,13350,13340,13350,13340,474
|
|
20231204,143700,3324997450,13350,13350,13360,13340,366
|
|
20231204,143600,3320111900,13360,13350,13360,13340,564
|
|
20231204,143500,3312584470,13350,13350,13360,13350,319
|
|
20231204,143400,3308325790,13350,13340,13350,13340,1109
|
|
20231204,143300,3293521220,13340,13330,13350,13330,994
|
|
20231204,143200,3280262920,13330,13330,13340,13330,400
|
|
20231204,143100,3274929410,13330,13340,13340,13330,779
|
|
20231204,143000,3264540640,13340,13340,13340,13340,271
|
|
20231204,142900,3260925500,13350,13340,13350,13340,801
|
|
20231204,142800,3250237650,13350,13340,13350,13340,294
|
|
20231204,142700,3246314590,13340,13340,13340,13340,267
|
|
20231204,142600,3242752810,13340,13340,13340,13340,398
|
|
20231204,142500,3237443490,13340,13340,13340,13340,207
|
|
20231204,142400,3234682110,13340,13340,13340,13340,375
|
|
20231204,142300,3229679610,13340,13350,13350,13340,235
|
|
20231204,142200,3226544680,13340,13340,13340,13340,271
|
|
20231204,142100,3222929540,13340,13340,13360,13340,1301
|
|
20231204,142000,3205563500,13350,13340,13350,13340,126
|
|
20231204,141900,3203882550,13340,13340,13350,13340,438
|
|
20231204,141800,3198039580,13350,13340,13350,13340,659
|
|
20231204,141700,3189243520,13340,13350,13350,13340,660
|
|
20231204,141600,3180434260,13350,13350,13350,13350,142
|
|
20231204,141500,3178538560,13350,13350,13350,13350,553
|
|
20231204,141400,3171156010,13360,13350,13360,13350,544
|
|
20231204,141300,3163893560,13350,13350,13360,13350,509
|
|
20231204,141200,3157096400,13350,13350,13360,13350,1021
|
|
20231204,141100,3143465050,13350,13360,13360,13350,528
|
|
20231204,141000,3136411580,13360,13360,13370,13350,364
|
|
20231204,140900,3131549300,13370,13350,13370,13350,639
|
|
20231204,140800,3123015950,13350,13350,13360,13350,749
|
|
20231204,140700,3113012950,13340,13350,13360,13340,905
|
|
20231204,140600,3100932030,13340,13350,13350,13340,255
|
|
20231204,140500,3097528640,13350,13330,13360,13330,1071
|
|
20231204,140400,3083239330,13330,13330,13330,13330,192
|
|
20231204,140300,3080679970,13330,13350,13350,13330,6260
|
|
20231204,140200,2997200470,13350,13350,13350,13340,208
|
|
20231204,140100,2994424890,13350,13350,13350,13350,345
|
|
20231204,140000,2989819140,13360,13340,13360,13340,606
|
|
20231204,135900,2981729600,13350,13350,13350,13340,937
|
|
20231204,135800,2969222490,13340,13340,13350,13340,591
|
|
20231204,135700,2961338390,13340,13340,13340,13340,643
|
|
20231204,135600,2952760770,13340,13340,13340,13340,188
|
|
20231204,135500,2950252850,13340,13350,13350,13340,413
|
|
20231204,135400,2944741260,13340,13350,13350,13340,477
|
|
20231204,135300,2938375520,13340,13340,13340,13340,603
|
|
20231204,135200,2930331500,13340,13350,13350,13340,480
|
|
20231204,135100,2923923510,13350,13350,13350,13350,490
|
|
20231204,135000,2917382010,13360,13350,13360,13350,185
|
|
20231204,134900,2914912210,13360,13350,13360,13350,1557
|
|
20231204,134800,2894125790,13350,13350,13360,13350,450
|
|
20231204,134700,2888117260,13350,13360,13360,13350,274
|
|
20231204,134600,2884458630,13360,13350,13360,13350,418
|
|
20231204,134500,2878878110,13350,13360,13360,13350,253
|
|
20231204,134400,2875499480,13360,13360,13370,13360,313
|
|
20231204,134300,2871317380,13350,13350,13360,13350,650
|
|
20231204,134200,2862636340,13360,13350,13360,13350,610
|
|
20231204,134100,2854492800,13350,13350,13350,13350,332
|
|
20231204,134000,2850060600,13360,13350,13360,13350,305
|
|
20231204,133900,2845987850,13350,13360,13360,13350,744
|
|
20231204,133800,2836055430,13350,13360,13360,13350,313
|
|
20231204,133700,2831876450,13350,13360,13360,13350,721
|
|
20231204,133600,2822244500,13360,13360,13370,13360,318
|
|
20231204,133500,2817995520,13360,13370,13370,13360,186
|
|
20231204,133400,2815510500,13360,13360,13370,13360,595
|
|
20231204,133300,2807561250,13360,13360,13360,13360,250
|
|
20231204,133200,2804221250,13370,13360,13370,13360,648
|
|
20231204,133100,2795563920,13360,13360,13370,13360,377
|
|
20231204,133000,2790526670,13360,13370,13370,13360,319
|
|
20231204,132900,2786264640,13360,13360,13370,13360,371
|
|
20231204,132800,2781307190,13360,13360,13370,13360,296
|
|
20231204,132700,2777352580,13360,13370,13370,13360,1151
|
|
20231204,132600,2761972720,13370,13360,13370,13360,371
|
|
20231204,132500,2757016060,13360,13360,13370,13360,509
|
|
20231204,132400,2750215520,13360,13380,13380,13360,295
|
|
20231204,132300,2746273930,13380,13370,13380,13370,306
|
|
20231204,132200,2742182570,13370,13370,13370,13370,369
|
|
20231204,132100,2737249040,13370,13370,13380,13360,840
|
|
20231204,132000,2726019080,13370,13370,13380,13370,1851
|
|
20231204,131900,2701269080,13370,13370,13380,13370,269
|
|
20231204,131800,2697672480,13380,13390,13390,13380,427
|
|
20231204,131700,2691959210,13390,13380,13390,13380,527
|
|
20231204,131600,2684907920,13390,13390,13390,13380,1180
|
|
20231204,131500,2669110310,13390,13400,13400,13390,2894
|
|
20231204,131400,2630337130,13400,13400,13410,13400,490
|
|
20231204,131300,2623770730,13400,13400,13410,13400,1820
|
|
20231204,131200,2599382720,13410,13400,13410,13400,471
|
|
20231204,131100,2593071010,13400,13400,13400,13400,415
|
|
20231204,131000,2587510010,13400,13400,13400,13400,375
|
|
20231204,130900,2582485010,13410,13400,13420,13400,310
|
|
20231204,130800,2578330230,13410,13410,13420,13410,1894
|
|
20231204,130700,2552931680,13410,13410,13420,13410,489
|
|
20231204,130600,2546371810,13420,13420,13420,13410,1636
|
|
20231204,130500,2524420920,13420,13420,13430,13420,383
|
|
20231204,130400,2519280690,13420,13420,13420,13420,372
|
|
20231204,130300,2514288450,13430,13430,13430,13430,541
|
|
20231204,130200,2507022820,13430,13430,13430,13420,60
|
|
20231204,130100,2506217040,13430,13430,13430,13430,7
|
|
20231204,130000,2506123030,13430,13420,13430,13420,44
|
|
20231204,125900,2505532120,13430,13430,13430,13430,45
|
|
20231204,125800,2504927770,13420,13420,13420,13420,605
|
|
20231204,125700,2496808670,13420,13420,13420,13420,21
|
|
20231204,125600,2496526850,13420,13420,13430,13420,71
|
|
20231204,125500,2495573830,13420,13420,13420,13420,33
|
|
20231204,125400,2495130970,13420,13420,13420,13420,0
|
|
20231204,125300,2495130970,13420,13420,13420,13420,612
|
|
20231204,125200,2486917930,13420,13420,13420,13420,728
|
|
20231204,125100,2477148170,13420,13420,13420,13410,76
|
|
20231204,125000,2476128280,13420,13420,13420,13420,10
|
|
20231204,124900,2475994080,13410,13410,13410,13410,1
|
|
20231204,124800,2475980670,13410,13410,13410,13410,20
|
|
20231204,124700,2475712470,13420,13420,13420,13420,157
|
|
20231204,124600,2473605530,13420,13430,13430,13420,413
|
|
20231204,124500,2468062680,13420,13420,13420,13410,1077
|
|
20231204,124400,2453609640,13420,13420,13420,13410,73
|
|
20231204,124300,2452629990,13420,13410,13420,13410,25
|
|
20231204,124200,2452294590,13410,13420,13420,13410,44
|
|
20231204,124100,2451704120,13420,13420,13420,13420,22
|
|
20231204,124000,2451408880,13410,13420,13420,13410,9
|
|
20231204,123900,2451288130,13420,13420,13420,13420,1
|
|
20231204,123800,2451274710,13430,13410,13430,13410,1051
|
|
20231204,123700,2437168680,13420,13420,13420,13420,72
|
|
20231204,123600,2436202440,13420,13420,13420,13420,156
|
|
20231204,123500,2434108920,13420,13420,13420,13420,2
|
|
20231204,123400,2434082080,13430,13430,13430,13430,3
|
|
20231204,123300,2434041790,13420,13420,13420,13420,91
|
|
20231204,123200,2432820570,13420,13420,13420,13420,156
|
|
20231204,123100,2430727050,13440,13410,13440,13410,23
|
|
20231204,123000,2430418490,13410,13430,13430,13410,1825
|
|
20231204,122900,2405926140,13430,13430,13430,13430,1
|
|
20231204,122800,2405912710,13430,13430,13430,13430,228
|
|
20231204,122700,2402850670,13430,13430,13430,13430,0
|
|
20231204,122600,2402850670,13430,13430,13440,13430,181
|
|
20231204,122500,2400419100,13440,13440,13440,13440,101
|
|
20231204,122400,2399061660,13440,13450,13450,13440,301
|
|
20231204,122300,2395016140,13440,13440,13440,13440,10
|
|
20231204,122200,2394881740,13440,13450,13450,13440,1127
|
|
20231204,122100,2379727130,13450,13440,13450,13440,222
|
|
20231204,122000,2376742910,13450,13440,13450,13440,141
|
|
20231204,121900,2374847390,13440,13450,13450,13440,268
|
|
20231204,121800,2371245420,13440,13440,13440,13440,61
|
|
20231204,121700,2370425580,13440,13430,13450,13430,8189
|
|
20231204,121600,2260383060,13440,13440,13440,13440,52
|
|
20231204,121500,2259684180,13440,13440,13440,13430,8
|
|
20231204,121400,2259576680,13430,13430,13430,13430,10
|
|
20231204,121300,2259442380,13430,13430,13430,13430,4
|
|
20231204,121200,2259388660,13440,13430,13440,13420,1317
|
|
20231204,121100,2241702650,13430,13420,13430,13420,106
|
|
20231204,121000,2240279080,13430,13430,13430,13430,26
|
|
20231204,120900,2239929900,13430,13430,13430,13430,309
|
|
20231204,120800,2235780030,13430,13430,13430,13420,373
|
|
20231204,120700,2230770650,13430,13430,13430,13430,10
|
|
20231204,120600,2230636350,13420,13430,13430,13420,1091
|
|
20231204,120500,2215984430,13430,13420,13430,13420,525
|
|
20231204,120400,2208934000,13420,13410,13420,13410,3
|
|
20231204,120300,2208893760,13420,13420,13420,13420,1924
|
|
20231204,120200,2183073680,13410,13410,13410,13410,508
|
|
20231204,120100,2176261400,13420,13410,13420,13410,170
|
|
20231204,120000,2173981000,13410,13410,13410,13410,432
|
|
20231204,115900,2168187880,13410,13410,13420,13410,782
|
|
20231204,115800,2157699760,13420,13420,13420,13420,25
|
|
20231204,115700,2157364260,13410,13410,13410,13410,234
|
|
20231204,115600,2154226320,13410,13410,13410,13410,0
|
|
20231204,115500,2154226320,13410,13420,13420,13410,104
|
|
20231204,115400,2152830680,13410,13410,13410,13410,186
|
|
20231204,115300,2150336420,13410,13410,13410,13410,202
|
|
20231204,115200,2147627600,13410,13410,13410,13410,0
|
|
20231204,115100,2147627600,13410,13410,13410,13410,1
|
|
20231204,115000,2147614190,13420,13420,13420,13420,160
|
|
20231204,114900,2145466990,13420,13420,13420,13420,142
|
|
20231204,114800,2143561350,13430,13400,13430,13400,4250
|
|
20231204,114700,2086557230,13400,13410,13410,13400,1110
|
|
20231204,114600,2071682160,13400,13400,13410,13400,400
|
|
20231204,114500,2066321220,13410,13400,13410,13400,7
|
|
20231204,114400,2066227400,13410,13390,13410,13390,4496
|
|
20231204,114300,2006006220,13380,13380,13380,13380,4
|
|
20231204,114200,2005952700,13380,13390,13390,13380,105
|
|
20231204,114100,2004547780,13390,13380,13390,13380,471
|
|
20231204,114000,1998244510,13390,13370,13390,13370,1145
|
|
20231204,113900,1982924050,13380,13370,13380,13370,2
|
|
20231204,113800,1982897300,13370,13370,13370,13370,78
|
|
20231204,113700,1981854440,13380,13370,13380,13370,115
|
|
20231204,113600,1980316780,13370,13370,13370,13370,100
|
|
20231204,113500,1978979780,13370,13370,13370,13370,193
|
|
20231204,113400,1976399370,13380,13360,13380,13360,1397
|
|
20231204,113300,1957725000,13360,13350,13360,13350,11
|
|
20231204,113200,1957578050,13350,13350,13360,13350,484
|
|
20231204,113100,1951116640,13350,13360,13360,13350,150
|
|
20231204,113000,1949113660,13360,13370,13370,13350,5821
|
|
20231204,112900,1871347860,13370,13360,13370,13360,646
|
|
20231204,112800,1862711080,13360,13360,13370,13360,550
|
|
20231204,112700,1855362650,13360,13360,13360,13360,99
|
|
20231204,112600,1854040010,13360,13360,13370,13360,44
|
|
20231204,112500,1853451810,13360,13360,13370,13360,430
|
|
20231204,112400,1847706400,13360,13370,13370,13360,856
|
|
20231204,112300,1836266730,13370,13360,13370,13360,126
|
|
20231204,112200,1834582740,13360,13360,13360,13360,4
|
|
20231204,112100,1834529300,13360,13360,13360,13360,203
|
|
20231204,112000,1831817220,13360,13360,13360,13360,26
|
|
20231204,111900,1831469860,13360,13370,13370,13360,339
|
|
20231204,111800,1826940360,13370,13370,13370,13370,72
|
|
20231204,111700,1825977720,13370,13370,13370,13370,404
|
|
20231204,111600,1820576240,13370,13370,13380,13370,268
|
|
20231204,111500,1816992980,13370,13370,13370,13370,92
|
|
20231204,111400,1815762940,13370,13370,13370,13370,1327
|
|
20231204,111300,1798020950,13360,13360,13360,13360,206
|
|
20231204,111200,1795268790,13370,13370,13370,13370,63
|
|
20231204,111100,1794426480,13370,13370,13370,13370,1417
|
|
20231204,111000,1775481190,13370,13370,13370,13370,75
|
|
20231204,110900,1774478440,13370,13370,13370,13370,205
|
|
20231204,110800,1771737590,13380,13370,13390,13370,751
|
|
20231204,110700,1761691410,13370,13380,13380,13370,1176
|
|
20231204,110600,1745958050,13380,13380,13380,13380,336
|
|
20231204,110500,1741462370,13380,13380,13390,13380,154
|
|
20231204,110400,1739401750,13380,13380,13390,13380,89
|
|
20231204,110300,1738210850,13390,13400,13400,13390,411
|
|
20231204,110200,1732707300,13390,13390,13400,13390,1620
|
|
20231204,110100,1711015000,13390,13390,13400,13390,105
|
|
20231204,110000,1709609040,13390,13390,13390,13390,6
|
|
20231204,105900,1709528700,13390,13400,13400,13390,113
|
|
20231204,105800,1708014550,13400,13400,13400,13400,1
|
|
20231204,105700,1708001150,13390,13400,13400,13390,209
|
|
20231204,105600,1705201140,13390,13390,13400,13390,337
|
|
20231204,105500,1700688690,13400,13390,13400,13390,141
|
|
20231204,105400,1698799320,13400,13390,13400,13390,53
|
|
20231204,105300,1698089290,13400,13390,13400,13390,52
|
|
20231204,105200,1697392590,13390,13400,13400,13390,51
|
|
20231204,105100,1696709400,13400,13390,13400,13390,581
|
|
20231204,105000,1688929710,13390,13380,13390,13380,534
|
|
20231204,104900,1681781310,13370,13380,13390,13370,103
|
|
20231204,104800,1680403460,13370,13370,13370,13370,100
|
|
20231204,104700,1679066460,13370,13380,13380,13370,1876
|
|
20231204,104600,1653978110,13360,13360,13370,13360,1237
|
|
20231204,104500,1637440780,13370,13360,13370,13360,138
|
|
20231204,104400,1635595820,13360,13370,13370,13360,439
|
|
20231204,104300,1629728770,13360,13370,13370,13360,199
|
|
20231204,104200,1627069970,13360,13390,13390,13360,3735
|
|
20231204,104100,1577093160,13390,13390,13400,13390,1070
|
|
20231204,104000,1562765420,13400,13390,13400,13390,215
|
|
20231204,103900,1559884550,13400,13400,13400,13390,169
|
|
20231204,103800,1557619970,13400,13400,13400,13400,138
|
|
20231204,103700,1555770770,13400,13390,13400,13390,42
|
|
20231204,103600,1555208010,13390,13390,13390,13390,186
|
|
20231204,103500,1552717470,13390,13390,13390,13390,0
|
|
20231204,103400,1552717470,13390,13400,13400,13390,727
|
|
20231204,103300,1542975680,13400,13410,13410,13400,110
|
|
20231204,103200,1541501520,13400,13400,13410,13400,2187
|
|
20231204,103100,1512174020,13400,13400,13400,13400,202
|
|
20231204,103000,1509467220,13400,13400,13400,13400,1461
|
|
20231204,102900,1489889820,13400,13400,13400,13400,252
|
|
20231204,102800,1486513020,13400,13400,13410,13400,697
|
|
20231204,102700,1477172590,13390,13410,13410,13390,2653
|
|
20231204,102600,1441606870,13410,13390,13410,13390,1292
|
|
20231204,102500,1424290360,13380,13390,13400,13380,2796
|
|
20231204,102400,1386858770,13390,13400,13400,13390,1227
|
|
20231204,102300,1370417010,13400,13400,13400,13400,2
|
|
20231204,102200,1370390210,13400,13410,13410,13400,260
|
|
20231204,102100,1366904160,13400,13410,13410,13400,428
|
|
20231204,102000,1361164690,13410,13410,13410,13410,548
|
|
20231204,101900,1353816010,13410,13410,13410,13400,470
|
|
20231204,101800,1347513320,13410,13400,13410,13400,29
|
|
20231204,101700,1347124680,13400,13410,13410,13400,26
|
|
20231204,101600,1346776090,13400,13410,13410,13400,15
|
|
20231204,101500,1346574960,13410,13410,13410,13410,111
|
|
20231204,101400,1345086450,13410,13410,13410,13400,307
|
|
20231204,101300,1340969590,13400,13400,13400,13400,31
|
|
20231204,101200,1340554190,13400,13410,13410,13400,526
|
|
20231204,101100,1333500560,13410,13420,13420,13400,2655
|
|
20231204,101000,1297899050,13410,13420,13420,13410,1026
|
|
20231204,100900,1284140190,13420,13420,13420,13420,681
|
|
20231204,100800,1275001170,13420,13410,13420,13410,354
|
|
20231204,100700,1270251500,13420,13420,13420,13410,93
|
|
20231204,100600,1269003450,13420,13420,13420,13420,1466
|
|
20231204,100500,1249329730,13420,13410,13420,13410,1628
|
|
20231204,100400,1227487410,13410,13430,13430,13410,883
|
|
20231204,100300,1215643400,13430,13420,13430,13410,901
|
|
20231204,100200,1203551960,13420,13420,13430,13410,1270
|
|
20231204,100100,1186508190,13430,13420,13430,13410,1201
|
|
20231204,100000,1170390780,13420,13390,13420,13390,1278
|
|
20231204,095900,1153262690,13400,13380,13400,13380,551
|
|
20231204,095800,1145882540,13390,13380,13390,13380,888
|
|
20231204,095700,1134000990,13380,13380,13380,13380,595
|
|
20231204,095600,1126039890,13370,13370,13370,13370,2
|
|
20231204,095500,1126013150,13370,13370,13380,13370,832
|
|
20231204,095400,1114888710,13360,13360,13370,13360,401
|
|
20231204,095300,1109528650,13370,13350,13370,13350,3217
|
|
20231204,095200,1066554610,13350,13350,13350,13350,11
|
|
20231204,095100,1066407760,13360,13360,13360,13350,732
|
|
20231204,095000,1056630060,13350,13360,13360,13350,1346
|
|
20231204,094900,1038651030,13350,13340,13350,13340,914
|
|
20231204,094800,1026450040,13340,13350,13350,13340,551
|
|
20231204,094700,1019096730,13350,13360,13360,13350,718
|
|
20231204,094600,1009504260,13350,13340,13350,13340,2360
|
|
20231204,094500,978003830,13340,13350,13350,13340,317
|
|
20231204,094400,973771900,13350,13320,13350,13320,4485
|
|
20231204,094300,913944570,13320,13320,13330,13310,1294
|
|
20231204,094200,896709290,13320,13330,13330,13320,244
|
|
20231204,094100,893458130,13330,13320,13340,13310,1034
|
|
20231204,094000,879684240,13320,13320,13320,13310,423
|
|
20231204,093900,874049890,13310,13310,13320,13310,353
|
|
20231204,093800,869351360,13320,13320,13320,13320,113
|
|
20231204,093700,867846200,13320,13320,13320,13310,1230
|
|
20231204,093600,851470020,13310,13310,13320,13310,774
|
|
20231204,093500,841167930,13320,13310,13320,13310,852
|
|
20231204,093400,829827460,13320,13310,13320,13310,494
|
|
20231204,093300,823252190,13320,13330,13330,13310,1785
|
|
20231204,093200,799478740,13330,13330,13330,13320,462
|
|
20231204,093100,793324860,13320,13330,13330,13320,313
|
|
20231204,093000,789155620,13330,13330,13330,13320,1114
|
|
20231204,092900,774307300,13340,13330,13340,13330,1011
|
|
20231204,092800,760828000,13340,13340,13340,13340,4
|
|
20231204,092700,760774640,13330,13350,13350,13330,1913
|
|
20231204,092600,735253290,13350,13350,13350,13340,1688
|
|
20231204,092500,712725230,13350,13340,13350,13330,1236
|
|
20231204,092400,696233770,13340,13340,13340,13330,1336
|
|
20231204,092300,678412480,13340,13340,13340,13340,242
|
|
20231204,092200,675184200,13340,13350,13350,13340,962
|
|
20231204,092100,662350690,13350,13350,13360,13350,228
|
|
20231204,092000,659306870,13350,13350,13360,13350,862
|
|
20231204,091900,647799150,13350,13360,13370,13350,797
|
|
20231204,091800,637153690,13360,13360,13360,13350,944
|
|
20231204,091700,624542850,13360,13360,13370,13360,2416
|
|
20231204,091600,592265030,13360,13360,13360,13350,1081
|
|
20231204,091500,577830190,13350,13360,13370,13350,2232
|
|
20231204,091400,548010600,13350,13360,13360,13350,1273
|
|
20231204,091300,531011620,13360,13370,13370,13360,534
|
|
20231204,091200,523877370,13370,13350,13380,13350,2262
|
|
20231204,091100,493664210,13350,13320,13350,13320,2274
|
|
20231204,091000,463336200,13320,13320,13320,13300,371
|
|
20231204,090900,458397380,13320,13300,13320,13300,1395
|
|
20231204,090800,439837090,13300,13310,13310,13290,2920
|
|
20231204,090700,401022890,13310,13310,13310,13290,95
|
|
20231204,090600,399759600,13310,13280,13310,13280,574
|
|
20231204,090500,392133130,13310,13310,13310,13280,3769
|
|
20231204,090400,342000880,13310,13300,13310,13300,625
|
|
20231204,090300,333687860,13300,13280,13300,13270,3294
|
|
20231204,090200,289951080,13270,13280,13280,13250,6954
|
|
20231204,090100,197714600,13300,13300,13300,13250,7347
|
|
20231204,090000,100225570,13300,13320,13350,13280,7527
|