618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,191400,6308535950,13440,13440,13440,13440,0
|
|
20231206,191300,6308535950,13440,13440,13440,13440,0
|
|
20231206,191200,6308535950,13440,13440,13440,13440,0
|
|
20231206,191100,6308535950,13440,13440,13440,13440,0
|
|
20231206,191000,6308535950,13440,13440,13440,13440,0
|
|
20231206,190900,6308535950,13440,13440,13440,13440,0
|
|
20231206,190800,6308535950,13440,13440,13440,13440,0
|
|
20231206,190700,6308535950,13440,13440,13440,13440,0
|
|
20231206,190600,6308535950,13440,13440,13440,13440,0
|
|
20231206,190500,6308535950,13440,13440,13440,13440,0
|
|
20231206,190400,6308535950,13440,13440,13440,13440,0
|
|
20231206,190300,6308535950,13440,13440,13440,13440,0
|
|
20231206,190200,6308535950,13440,13440,13440,13440,0
|
|
20231206,190100,6308535950,13440,13440,13440,13440,0
|
|
20231206,190000,6308535950,13440,13440,13440,13440,0
|
|
20231206,185900,6308535950,13440,13440,13440,13440,0
|
|
20231206,185800,6308535950,13440,13440,13440,13440,0
|
|
20231206,185700,6308535950,13440,13440,13440,13440,0
|
|
20231206,185600,6308535950,13440,13440,13440,13440,0
|
|
20231206,185500,6308535950,13440,13440,13440,13440,0
|
|
20231206,185400,6308535950,13440,13440,13440,13440,0
|
|
20231206,185300,6308535950,13440,13440,13440,13440,0
|
|
20231206,185200,6308535950,13440,13440,13440,13440,0
|
|
20231206,185100,6308535950,13440,13440,13440,13440,0
|
|
20231206,185000,6308535950,13440,13440,13440,13440,0
|
|
20231206,184900,6308535950,13440,13440,13440,13440,0
|
|
20231206,184800,6308535950,13440,13440,13440,13440,0
|
|
20231206,184700,6308535950,13440,13440,13440,13440,0
|
|
20231206,184600,6308535950,13440,13440,13440,13440,0
|
|
20231206,184500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,184400,6308535950,13440,13440,13440,13440,0
|
|
20231206,184300,6308535950,13440,13440,13440,13440,0
|
|
20231206,184200,6308535950,13440,13440,13440,13440,0
|
|
20231206,184100,6308535950,13440,13440,13440,13440,0
|
|
20231206,184000,6308535950,13440,13440,13440,13440,0
|
|
20231206,183900,6308535950,13440,13440,13440,13440,0
|
|
20231206,183800,6308535950,13440,13440,13440,13440,0
|
|
20231206,183700,6308535950,13440,13440,13440,13440,0
|
|
20231206,183600,6308535950,13440,13440,13440,13440,0
|
|
20231206,183500,6308535950,13440,13440,13440,13440,0
|
|
20231206,183400,6308535950,13440,13440,13440,13440,0
|
|
20231206,183300,6308535950,13440,13440,13440,13440,0
|
|
20231206,183200,6308535950,13440,13440,13440,13440,0
|
|
20231206,183100,6308535950,13440,13440,13440,13440,0
|
|
20231206,183000,6308535950,13440,13440,13440,13440,0
|
|
20231206,182900,6308535950,13440,13440,13440,13440,0
|
|
20231206,182800,6308535950,13440,13440,13440,13440,0
|
|
20231206,182700,6308535950,13440,13440,13440,13440,0
|
|
20231206,182600,6308535950,13440,13440,13440,13440,0
|
|
20231206,182500,6308535950,13440,13440,13440,13440,0
|
|
20231206,182400,6308535950,13440,13440,13440,13440,0
|
|
20231206,182300,6308535950,13440,13440,13440,13440,0
|
|
20231206,182200,6308535950,13440,13440,13440,13440,0
|
|
20231206,182100,6308535950,13440,13440,13440,13440,0
|
|
20231206,182000,6308535950,13440,13440,13440,13440,0
|
|
20231206,181900,6308535950,13440,13440,13440,13440,0
|
|
20231206,181800,6308535950,13440,13440,13440,13440,0
|
|
20231206,181700,6308535950,13440,13440,13440,13440,0
|
|
20231206,181600,6308535950,13440,13440,13440,13440,0
|
|
20231206,181500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,181400,6308535950,13440,13440,13440,13440,0
|
|
20231206,181300,6308535950,13440,13440,13440,13440,0
|
|
20231206,181200,6308535950,13440,13440,13440,13440,0
|
|
20231206,181100,6308535950,13440,13440,13440,13440,0
|
|
20231206,181000,6308535950,13440,13440,13440,13440,0
|
|
20231206,180900,6308535950,13440,13440,13440,13440,0
|
|
20231206,180800,6308535950,13440,13440,13440,13440,0
|
|
20231206,180700,6308535950,13440,13440,13440,13440,0
|
|
20231206,180600,6308535950,13440,13440,13440,13440,0
|
|
20231206,180500,6308535950,13440,13440,13440,13440,0
|
|
20231206,180400,6308535950,13440,13440,13440,13440,0
|
|
20231206,180300,6308535950,13440,13440,13440,13440,0
|
|
20231206,180200,6308535950,13440,13440,13440,13440,0
|
|
20231206,180100,6308535950,13440,13440,13440,13440,0
|
|
20231206,180000,6308535950,13440,13440,13440,13440,0
|
|
20231206,175900,6308535950,13440,13440,13440,13440,0
|
|
20231206,175800,6308535950,13440,13440,13440,13440,0
|
|
20231206,175700,6308535950,13440,13440,13440,13440,0
|
|
20231206,175600,6308535950,13440,13440,13440,13440,0
|
|
20231206,175500,6308535950,13440,13440,13440,13440,0
|
|
20231206,175400,6308535950,13440,13440,13440,13440,0
|
|
20231206,175300,6308535950,13440,13440,13440,13440,0
|
|
20231206,175200,6308535950,13440,13440,13440,13440,0
|
|
20231206,175100,6308535950,13440,13440,13440,13440,0
|
|
20231206,175000,6308535950,13440,13440,13440,13440,0
|
|
20231206,174900,6308535950,13440,13440,13440,13440,0
|
|
20231206,174800,6308535950,13440,13440,13440,13440,0
|
|
20231206,174700,6308535950,13440,13440,13440,13440,0
|
|
20231206,174600,6308535950,13440,13440,13440,13440,0
|
|
20231206,174500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,174400,6308535950,13440,13440,13440,13440,0
|
|
20231206,174300,6308535950,13440,13440,13440,13440,0
|
|
20231206,174200,6308535950,13440,13440,13440,13440,0
|
|
20231206,174100,6308535950,13440,13440,13440,13440,0
|
|
20231206,174000,6308535950,13440,13440,13440,13440,0
|
|
20231206,173900,6308535950,13440,13440,13440,13440,0
|
|
20231206,173800,6308535950,13440,13440,13440,13440,0
|
|
20231206,173700,6308535950,13440,13440,13440,13440,0
|
|
20231206,173600,6308535950,13440,13440,13440,13440,0
|
|
20231206,173500,6308535950,13440,13440,13440,13440,0
|
|
20231206,173400,6308535950,13440,13440,13440,13440,0
|
|
20231206,173300,6308535950,13440,13440,13440,13440,0
|
|
20231206,173200,6308535950,13440,13440,13440,13440,0
|
|
20231206,173100,6308535950,13440,13440,13440,13440,0
|
|
20231206,173000,6308535950,13440,13440,13440,13440,0
|
|
20231206,172900,6308535950,13440,13440,13440,13440,0
|
|
20231206,172800,6308535950,13440,13440,13440,13440,0
|
|
20231206,172700,6308535950,13440,13440,13440,13440,0
|
|
20231206,172600,6308535950,13440,13440,13440,13440,0
|
|
20231206,172500,6308535950,13440,13440,13440,13440,0
|
|
20231206,172400,6308535950,13440,13440,13440,13440,0
|
|
20231206,172300,6308535950,13440,13440,13440,13440,0
|
|
20231206,172200,6308535950,13440,13440,13440,13440,0
|
|
20231206,172100,6308535950,13440,13440,13440,13440,0
|
|
20231206,172000,6308535950,13440,13440,13440,13440,0
|
|
20231206,171900,6308535950,13440,13440,13440,13440,0
|
|
20231206,171800,6308535950,13440,13440,13440,13440,0
|
|
20231206,171700,6308535950,13440,13440,13440,13440,0
|
|
20231206,171600,6308535950,13440,13440,13440,13440,0
|
|
20231206,171500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,171400,6308535950,13440,13440,13440,13440,0
|
|
20231206,171300,6308535950,13440,13440,13440,13440,0
|
|
20231206,171200,6308535950,13440,13440,13440,13440,0
|
|
20231206,171100,6308535950,13440,13440,13440,13440,0
|
|
20231206,171000,6308535950,13440,13440,13440,13440,0
|
|
20231206,170900,6308535950,13440,13440,13440,13440,0
|
|
20231206,170800,6308535950,13440,13440,13440,13440,0
|
|
20231206,170700,6308535950,13440,13440,13440,13440,0
|
|
20231206,170600,6308535950,13440,13440,13440,13440,0
|
|
20231206,170500,6308535950,13440,13440,13440,13440,0
|
|
20231206,170400,6308535950,13440,13440,13440,13440,0
|
|
20231206,170300,6308535950,13440,13440,13440,13440,0
|
|
20231206,170200,6308535950,13440,13440,13440,13440,0
|
|
20231206,170100,6308535950,13440,13440,13440,13440,0
|
|
20231206,170000,6308535950,13440,13440,13440,13440,0
|
|
20231206,165900,6308535950,13440,13440,13440,13440,0
|
|
20231206,165800,6308535950,13440,13440,13440,13440,0
|
|
20231206,165700,6308535950,13440,13440,13440,13440,0
|
|
20231206,165600,6308535950,13440,13440,13440,13440,0
|
|
20231206,165500,6308535950,13440,13440,13440,13440,0
|
|
20231206,165400,6308535950,13440,13440,13440,13440,0
|
|
20231206,165300,6308535950,13440,13440,13440,13440,0
|
|
20231206,165200,6308535950,13440,13440,13440,13440,0
|
|
20231206,165100,6308535950,13440,13440,13440,13440,0
|
|
20231206,165000,6308535950,13440,13440,13440,13440,0
|
|
20231206,164900,6308535950,13440,13440,13440,13440,0
|
|
20231206,164800,6308535950,13440,13440,13440,13440,0
|
|
20231206,164700,6308535950,13440,13440,13440,13440,0
|
|
20231206,164600,6308535950,13440,13440,13440,13440,0
|
|
20231206,164500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,164400,6308535950,13440,13440,13440,13440,0
|
|
20231206,164300,6308535950,13440,13440,13440,13440,0
|
|
20231206,164200,6308535950,13440,13440,13440,13440,0
|
|
20231206,164100,6308535950,13440,13440,13440,13440,0
|
|
20231206,164000,6308535950,13440,13440,13440,13440,0
|
|
20231206,163900,6308535950,13440,13440,13440,13440,0
|
|
20231206,163800,6308535950,13440,13440,13440,13440,0
|
|
20231206,163700,6308535950,13440,13440,13440,13440,0
|
|
20231206,163600,6308535950,13440,13440,13440,13440,0
|
|
20231206,163500,6308535950,13440,13440,13440,13440,0
|
|
20231206,163400,6308535950,13440,13440,13440,13440,0
|
|
20231206,163300,6308535950,13440,13440,13440,13440,0
|
|
20231206,163200,6308535950,13440,13440,13440,13440,0
|
|
20231206,163100,6308535950,13440,13440,13440,13440,0
|
|
20231206,163000,6308535950,13440,13440,13440,13440,0
|
|
20231206,162900,6308535950,13440,13440,13440,13440,0
|
|
20231206,162800,6308535950,13440,13440,13440,13440,0
|
|
20231206,162700,6308535950,13440,13440,13440,13440,0
|
|
20231206,162600,6308535950,13440,13440,13440,13440,0
|
|
20231206,162500,6308535950,13440,13440,13440,13440,0
|
|
20231206,162400,6308535950,13440,13440,13440,13440,0
|
|
20231206,162300,6308535950,13440,13440,13440,13440,0
|
|
20231206,162200,6308535950,13440,13440,13440,13440,0
|
|
20231206,162100,6308535950,13440,13440,13440,13440,0
|
|
20231206,162000,6308535950,13440,13440,13440,13440,0
|
|
20231206,161900,6308535950,13440,13440,13440,13440,0
|
|
20231206,161800,6308535950,13440,13440,13440,13440,0
|
|
20231206,161700,6308535950,13440,13440,13440,13440,0
|
|
20231206,161600,6308535950,13440,13440,13440,13440,0
|
|
20231206,161500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,161400,6308535950,13440,13440,13440,13440,0
|
|
20231206,161300,6308535950,13440,13440,13440,13440,0
|
|
20231206,161200,6308535950,13440,13440,13440,13440,0
|
|
20231206,161100,6308535950,13440,13440,13440,13440,0
|
|
20231206,161000,6308535950,13440,13440,13440,13440,0
|
|
20231206,160900,6308535950,13440,13440,13440,13440,0
|
|
20231206,160800,6308535950,13440,13440,13440,13440,0
|
|
20231206,160700,6308535950,13440,13440,13440,13440,0
|
|
20231206,160600,6308535950,13440,13440,13440,13440,0
|
|
20231206,160500,6308535950,13440,13440,13440,13440,0
|
|
20231206,160400,6308535950,13440,13440,13440,13440,0
|
|
20231206,160300,6308535950,13440,13440,13440,13440,0
|
|
20231206,160200,6308535950,13440,13440,13440,13440,0
|
|
20231206,160100,6308535950,13440,13440,13440,13440,0
|
|
20231206,160000,6308535950,13440,13440,13440,13440,0
|
|
20231206,155900,6308535950,13440,13440,13440,13440,0
|
|
20231206,155800,6308535950,13440,13440,13440,13440,0
|
|
20231206,155700,6308535950,13440,13440,13440,13440,0
|
|
20231206,155600,6308535950,13440,13440,13440,13440,0
|
|
20231206,155500,6308535950,13440,13440,13440,13440,0
|
|
20231206,155400,6308535950,13440,13440,13440,13440,0
|
|
20231206,155300,6308535950,13440,13440,13440,13440,0
|
|
20231206,155200,6308535950,13440,13440,13440,13440,0
|
|
20231206,155100,6308535950,13440,13440,13440,13440,0
|
|
20231206,155000,6308535950,13440,13440,13440,13440,0
|
|
20231206,154900,6308535950,13440,13440,13440,13440,0
|
|
20231206,154800,6308535950,13440,13440,13440,13440,0
|
|
20231206,154700,6308535950,13440,13440,13440,13440,0
|
|
20231206,154600,6308535950,13440,13440,13440,13440,0
|
|
20231206,154500,6308535950,13440,13440,13440,13440,7375
|
|
20231206,154400,6308535950,13440,13440,13440,13440,0
|
|
20231206,154300,6308535950,13440,13440,13440,13440,0
|
|
20231206,154200,6308535950,13440,13440,13440,13440,0
|
|
20231206,154100,6308535950,13440,13440,13440,13440,0
|
|
20231206,154000,6308535950,13440,13440,13440,13440,0
|
|
20231206,153900,6308535950,13440,13440,13440,13440,0
|
|
20231206,153800,6308535950,13440,13440,13440,13440,0
|
|
20231206,153700,6308535950,13440,13440,13440,13440,0
|
|
20231206,153600,6308535950,13440,13440,13440,13440,0
|
|
20231206,153500,6308535950,13440,13440,13440,13440,0
|
|
20231206,153400,6308535950,13440,13440,13440,13440,0
|
|
20231206,153300,6308535950,13440,13440,13440,13440,0
|
|
20231206,153200,6308535950,13440,13440,13440,13440,0
|
|
20231206,153100,6308535950,13440,13440,13440,13440,0
|
|
20231206,153000,6308535950,13440,13440,13440,13440,7375
|
|
20231206,152900,6209415950,13430,13430,13430,13430,0
|
|
20231206,152800,6209415950,13430,13430,13430,13430,0
|
|
20231206,152700,6209415950,13430,13430,13430,13430,0
|
|
20231206,152600,6209415950,13430,13430,13430,13430,0
|
|
20231206,152500,6209415950,13430,13430,13430,13430,0
|
|
20231206,152400,6209415950,13430,13430,13430,13430,0
|
|
20231206,152300,6209415950,13430,13430,13430,13430,0
|
|
20231206,152200,6209415950,13430,13430,13430,13430,0
|
|
20231206,152100,6209415950,13430,13430,13430,13430,0
|
|
20231206,152000,6209415950,13430,13430,13430,13430,0
|
|
20231206,151900,6209415950,13430,13430,13440,13410,1480
|
|
20231206,151800,6189546530,13420,13420,13420,13410,816
|
|
20231206,151700,6178595820,13410,13410,13420,13410,239
|
|
20231206,151600,6175389160,13420,13410,13420,13410,3719
|
|
20231206,151500,6125499910,13410,13420,13420,13400,159
|
|
20231206,151400,6123367790,13400,13410,13410,13400,3021
|
|
20231206,151300,6082858450,13420,13410,13420,13410,349
|
|
20231206,151200,6078177860,13410,13420,13420,13410,633
|
|
20231206,151100,6069685340,13420,13410,13420,13410,432
|
|
20231206,151000,6063891220,13420,13410,13420,13410,302
|
|
20231206,150900,6059839100,13410,13410,13430,13410,842
|
|
20231206,150800,6048538320,13410,13430,13430,13410,1686
|
|
20231206,150700,6025913950,13430,13410,13430,13410,304
|
|
20231206,150600,6021834080,13420,13440,13440,13420,1292
|
|
20231206,150500,6004495230,13430,13430,13440,13420,1349
|
|
20231206,150400,5986386590,13430,13430,13430,13420,277
|
|
20231206,150300,5982666490,13440,13430,13440,13430,456
|
|
20231206,150200,5976542230,13430,13430,13440,13420,657
|
|
20231206,150100,5967719050,13430,13440,13440,13430,684
|
|
20231206,150000,5958526880,13440,13440,13450,13440,423
|
|
20231206,145900,5952841750,13440,13430,13440,13430,509
|
|
20231206,145800,5946003560,13430,13420,13440,13420,567
|
|
20231206,145700,5938388410,13420,13420,13430,13420,195
|
|
20231206,145600,5935771200,13420,13420,13420,13410,895
|
|
20231206,145500,5923760700,13420,13410,13420,13400,2340
|
|
20231206,145400,5892380400,13410,13420,13420,13410,801
|
|
20231206,145300,5881638890,13410,13410,13410,13410,1275
|
|
20231206,145200,5864541140,13410,13410,13420,13400,307
|
|
20231206,145100,5860424700,13410,13400,13410,13400,2246
|
|
20231206,145000,5830322180,13400,13400,13410,13400,98
|
|
20231206,144900,5829008880,13400,13400,13410,13400,94
|
|
20231206,144800,5827748620,13400,13400,13410,13400,404
|
|
20231206,144700,5822332210,13410,13410,13410,13400,1263
|
|
20231206,144600,5805395820,13410,13400,13410,13390,483
|
|
20231206,144500,5798923710,13390,13410,13420,13390,2558
|
|
20231206,144400,5764642860,13410,13410,13420,13400,437
|
|
20231206,144300,5758781770,13400,13420,13420,13400,123
|
|
20231206,144200,5757132980,13420,13410,13420,13410,255
|
|
20231206,144100,5753713420,13420,13420,13430,13410,304
|
|
20231206,144000,5749634200,13420,13410,13420,13410,356
|
|
20231206,143900,5744857330,13410,13390,13410,13390,1597
|
|
20231206,143800,5723464260,13390,13400,13400,13390,550
|
|
20231206,143700,5716094750,13410,13410,13410,13400,221
|
|
20231206,143600,5713132800,13410,13400,13420,13400,345
|
|
20231206,143500,5708506370,13400,13420,13420,13400,645
|
|
20231206,143400,5699857450,13420,13420,13420,13410,264
|
|
20231206,143300,5696314580,13420,13420,13420,13420,578
|
|
20231206,143200,5688557820,13420,13420,13420,13410,1129
|
|
20231206,143100,5673406650,13430,13420,13430,13420,1260
|
|
20231206,143000,5656496940,13420,13430,13430,13420,171
|
|
20231206,142900,5654201930,13420,13440,13440,13420,218
|
|
20231206,142800,5651273510,13430,13450,13450,13430,498
|
|
20231206,142700,5644579010,13450,13450,13460,13430,292
|
|
20231206,142600,5640651640,13450,13450,13450,13450,99
|
|
20231206,142500,5639320090,13460,13460,13470,13460,297
|
|
20231206,142400,5635320960,13460,13490,13490,13460,1086
|
|
20231206,142300,5620678540,13490,13480,13490,13470,5824
|
|
20231206,142200,5542133660,13470,13460,13480,13450,2233
|
|
20231206,142100,5512061250,13460,13450,13470,13390,1897
|
|
20231206,142000,5486535300,13460,13460,13460,13430,1809
|
|
20231206,141900,5462195540,13460,13460,13470,13430,1630
|
|
20231206,141800,5440262870,13470,13440,13470,13440,3477
|
|
20231206,141700,5393485490,13450,13450,13450,13430,1446
|
|
20231206,141600,5374047570,13450,13450,13460,13440,1957
|
|
20231206,141500,5347725580,13440,13440,13450,13430,1604
|
|
20231206,141400,5326164000,13420,13370,13440,13370,7383
|
|
20231206,141300,5227203500,13390,13380,13390,13370,741
|
|
20231206,141200,5217294840,13380,13380,13380,13370,411
|
|
20231206,141100,5211795870,13380,13370,13380,13370,1150
|
|
20231206,141000,5196409420,13370,13350,13370,13350,241
|
|
20231206,140900,5193187270,13360,13370,13370,13360,301
|
|
20231206,140800,5189165810,13370,13350,13370,13350,173
|
|
20231206,140700,5186853840,13360,13350,13360,13350,233
|
|
20231206,140600,5183742700,13350,13350,13360,13350,120
|
|
20231206,140500,5182140340,13380,13380,13380,13350,359
|
|
20231206,140400,5177347130,13350,13350,13380,13350,525
|
|
20231206,140300,5170334190,13350,13360,13380,13350,566
|
|
20231206,140200,5162771120,13380,13370,13380,13370,470
|
|
20231206,140100,5156485730,13380,13360,13380,13360,128
|
|
20231206,140000,5154774360,13360,13340,13360,13330,563
|
|
20231206,135900,5147260500,13340,13350,13360,13330,711
|
|
20231206,135800,5137768960,13340,13370,13370,13340,535
|
|
20231206,135700,5130623650,13370,13360,13380,13360,1211
|
|
20231206,135600,5114440670,13360,13340,13360,13340,1069
|
|
20231206,135500,5100169260,13340,13350,13360,13330,773
|
|
20231206,135400,5089854240,13350,13360,13370,13350,1658
|
|
20231206,135300,5067712670,13360,13360,13370,13350,667
|
|
20231206,135200,5058803620,13360,13340,13370,13340,2586
|
|
20231206,135100,5024254060,13330,13340,13350,13330,562
|
|
20231206,135000,5016757410,13340,13330,13360,13330,1567
|
|
20231206,134900,4995845190,13340,13340,13340,13330,651
|
|
20231206,134800,4987162210,13350,13340,13360,13330,1179
|
|
20231206,134700,4971430870,13330,13350,13350,13330,2019
|
|
20231206,134600,4944491530,13350,13360,13370,13350,1628
|
|
20231206,134500,4922745690,13360,13370,13380,13360,875
|
|
20231206,134400,4911047810,13370,13350,13370,13350,1197
|
|
20231206,134300,4895054650,13350,13320,13360,13320,1265
|
|
20231206,134200,4878178430,13330,13320,13340,13320,666
|
|
20231206,134100,4869301180,13320,13350,13360,13320,2201
|
|
20231206,134000,4839945780,13350,13330,13350,13330,873
|
|
20231206,133900,4828298890,13330,13330,13340,13320,776
|
|
20231206,133800,4817953250,13340,13340,13340,13330,839
|
|
20231206,133700,4806766940,13330,13340,13340,13330,692
|
|
20231206,133600,4797541870,13330,13340,13340,13320,886
|
|
20231206,133500,4785731950,13340,13340,13350,13320,1329
|
|
20231206,133400,4768009810,13340,13350,13350,13330,868
|
|
20231206,133300,4756427680,13330,13330,13350,13330,1519
|
|
20231206,133200,4736172150,13340,13340,13350,13330,2204
|
|
20231206,133100,4706755950,13340,13350,13350,13330,8035
|
|
20231206,133000,4599535120,13360,13350,13370,13340,3766
|
|
20231206,132900,4549285030,13360,13350,13360,13350,861
|
|
20231206,132800,4537788520,13350,13370,13370,13350,733
|
|
20231206,132700,4527996620,13370,13360,13380,13360,859
|
|
20231206,132600,4516512520,13370,13380,13380,13360,1403
|
|
20231206,132500,4497753780,13380,13390,13390,13370,600
|
|
20231206,132400,4489729070,13390,13370,13390,13370,812
|
|
20231206,132300,4478860960,13370,13380,13400,13370,829
|
|
20231206,132200,4467764660,13380,13380,13400,13370,3150
|
|
20231206,132100,4425617850,13380,13390,13390,13380,1098
|
|
20231206,132000,4410919110,13390,13390,13410,13390,590
|
|
20231206,131900,4403017460,13390,13400,13410,13390,1189
|
|
20231206,131800,4387089460,13400,13400,13410,13380,3333
|
|
20231206,131700,4342448080,13400,13410,13420,13400,918
|
|
20231206,131600,4330141560,13410,13420,13420,13410,643
|
|
20231206,131500,4321514640,13420,13430,13430,13420,720
|
|
20231206,131400,4311846480,13440,13420,13440,13420,1400
|
|
20231206,131300,4293044320,13430,13440,13440,13420,1549
|
|
20231206,131200,4272234650,13430,13430,13440,13420,437
|
|
20231206,131100,4266365920,13430,13430,13440,13420,340
|
|
20231206,131000,4261798190,13430,13420,13440,13420,1603
|
|
20231206,130900,4240269720,13440,13430,13440,13420,166
|
|
20231206,130800,4238040630,13430,13430,13440,13420,142
|
|
20231206,130700,4236133780,13430,13430,13440,13430,1976
|
|
20231206,130600,4209594980,13430,13430,13440,13430,143
|
|
20231206,130500,4207674080,13430,13430,13440,13430,78
|
|
20231206,130400,4206626530,13410,13410,13440,13410,2098
|
|
20231206,130300,4178453070,13430,13420,13430,13410,872
|
|
20231206,130200,4166752170,13430,13420,13440,13410,979
|
|
20231206,130100,4153607410,13420,13410,13430,13410,814
|
|
20231206,130000,4142679640,13410,13420,13430,13410,1804
|
|
20231206,125900,4118472250,13410,13440,13450,13410,3118
|
|
20231206,125800,4076598630,13440,13440,13460,13430,2685
|
|
20231206,125700,4040495460,13440,13460,13460,13440,1162
|
|
20231206,125600,4024868440,13450,13460,13470,13450,531
|
|
20231206,125500,4017721270,13470,13460,13470,13460,1923
|
|
20231206,125400,3991821130,13460,13450,13460,13440,3257
|
|
20231206,125300,3947995190,13450,13440,13460,13440,887
|
|
20231206,125200,3936064010,13450,13460,13460,13440,1386
|
|
20231206,125100,3917421800,13460,13410,13480,13410,33022
|
|
20231206,125000,3473400840,13400,13400,13410,13400,251
|
|
20231206,124900,3470037430,13400,13410,13410,13400,135
|
|
20231206,124800,3468228410,13400,13400,13400,13400,272
|
|
20231206,124700,3464583610,13400,13400,13410,13400,291
|
|
20231206,124600,3460681570,13400,13400,13410,13400,209
|
|
20231206,124500,3457879230,13400,13430,13440,13400,1225
|
|
20231206,124400,3441436040,13430,13380,13440,13380,6341
|
|
20231206,124300,3356386750,13370,13390,13390,13370,513
|
|
20231206,124200,3349522770,13380,13390,13390,13380,161
|
|
20231206,124100,3347367500,13390,13390,13390,13390,246
|
|
20231206,124000,3344073560,13390,13400,13400,13390,35
|
|
20231206,123900,3343604840,13410,13370,13410,13370,5291
|
|
20231206,123800,3272752870,13360,13370,13370,13360,389
|
|
20231206,123700,3267552950,13360,13370,13370,13360,48
|
|
20231206,123600,3266911440,13360,13360,13370,13360,106
|
|
20231206,123500,3265495080,13370,13360,13370,13360,86
|
|
20231206,123400,3264345670,13360,13350,13360,13350,502
|
|
20231206,123300,3257641000,13350,13350,13360,13350,36
|
|
20231206,123200,3257160200,13350,13380,13380,13350,304
|
|
20231206,123100,3253097410,13370,13360,13370,13350,306
|
|
20231206,123000,3249008560,13350,13350,13350,13350,227
|
|
20231206,122900,3245978110,13350,13360,13360,13350,201
|
|
20231206,122800,3243293750,13360,13360,13360,13360,114
|
|
20231206,122700,3241770710,13370,13370,13370,13360,251
|
|
20231206,122600,3238415160,13370,13370,13370,13360,423
|
|
20231206,122500,3232761010,13370,13370,13380,13370,236
|
|
20231206,122400,3229605430,13370,13380,13390,13370,321
|
|
20231206,122300,3225310940,13380,13380,13390,13370,727
|
|
20231206,122200,3215582850,13380,13370,13390,13320,684
|
|
20231206,122100,3206433050,13310,13360,13370,13310,1992
|
|
20231206,122000,3179868620,13360,13380,13380,13360,129
|
|
20231206,121900,3178143890,13380,13380,13400,13380,214
|
|
20231206,121800,3175279430,13360,13340,13410,13340,6750
|
|
20231206,121700,3085009180,13340,13340,13340,13340,622
|
|
20231206,121600,3076711700,13350,13320,13350,13320,2202
|
|
20231206,121500,3047331200,13330,13330,13330,13320,567
|
|
20231206,121400,3039773180,13320,13330,13340,13320,1264
|
|
20231206,121300,3022924110,13330,13330,13340,13330,184
|
|
20231206,121200,3020469870,13330,13330,13330,13320,355
|
|
20231206,121100,3015738150,13330,13330,13330,13330,1356
|
|
20231206,121000,2997662670,13330,13340,13340,13330,411
|
|
20231206,120900,2992180080,13340,13330,13340,13330,48
|
|
20231206,120800,2991539990,13330,13330,13340,13330,268
|
|
20231206,120700,2987966810,13330,13340,13340,13330,182
|
|
20231206,120600,2985539960,13340,13330,13340,13330,249
|
|
20231206,120500,2982220450,13330,13330,13340,13330,271
|
|
20231206,120400,2978605590,13330,13320,13330,13320,466
|
|
20231206,120300,2972394410,13320,13320,13330,13320,225
|
|
20231206,120200,2969397310,13320,13320,13330,13320,277
|
|
20231206,120100,2965707250,13320,13320,13330,13320,181
|
|
20231206,120000,2963295970,13320,13320,13330,13320,353
|
|
20231206,115900,2958593560,13320,13320,13330,13320,263
|
|
20231206,115800,2955089770,13320,13330,13340,13320,337
|
|
20231206,115700,2950597490,13330,13330,13340,13330,197
|
|
20231206,115600,2947970390,13330,13330,13340,13320,1492
|
|
20231206,115500,2928088570,13320,13320,13330,13320,140
|
|
20231206,115400,2926223620,13330,13320,13330,13320,255
|
|
20231206,115300,2922826820,13330,13320,13330,13320,78
|
|
20231206,115200,2921787660,13320,13330,13330,13320,377
|
|
20231206,115100,2916764270,13320,13330,13330,13320,110
|
|
20231206,115000,2915298580,13320,13320,13330,13320,154
|
|
20231206,114900,2913246600,13320,13320,13330,13320,373
|
|
20231206,114800,2908277880,13320,13330,13330,13320,634
|
|
20231206,114700,2899831890,13320,13330,13330,13320,889
|
|
20231206,114600,2887982030,13340,13330,13340,13330,182
|
|
20231206,114500,2885554770,13330,13340,13340,13330,70
|
|
20231206,114400,2884621350,13340,13330,13340,13330,97
|
|
20231206,114300,2883328140,13330,13330,13340,13330,3467
|
|
20231206,114200,2837112730,13330,13340,13340,13330,709
|
|
20231206,114100,2827659970,13340,13340,13340,13330,201
|
|
20231206,114000,2824979200,13330,13340,13340,13330,614
|
|
20231206,113900,2816788710,13340,13340,13340,13340,197
|
|
20231206,113800,2814160730,13340,13340,13350,13330,554
|
|
20231206,113700,2806770330,13330,13340,13350,13330,741
|
|
20231206,113600,2796885990,13340,13350,13350,13340,36
|
|
20231206,113500,2796405740,13340,13350,13350,13340,215
|
|
20231206,113400,2793535500,13350,13340,13350,13340,236
|
|
20231206,113300,2790386470,13350,13350,13350,13350,764
|
|
20231206,113200,2780187070,13350,13360,13370,13350,511
|
|
20231206,113100,2773362470,13360,13350,13370,13350,343
|
|
20231206,113000,2768780980,13350,13360,13370,13350,265
|
|
20231206,112900,2765240050,13360,13350,13360,13350,366
|
|
20231206,112800,2760351580,13360,13360,13360,13350,660
|
|
20231206,112700,2751534360,13360,13350,13370,13350,2070
|
|
20231206,112600,2723886120,13350,13360,13360,13350,468
|
|
20231206,112500,2717637360,13340,13350,13370,13340,707
|
|
20231206,112400,2708191420,13350,13360,13360,13350,778
|
|
20231206,112300,2697800970,13360,13360,13370,13360,327
|
|
20231206,112200,2693432190,13360,13360,13370,13360,1775
|
|
20231206,112100,2669716790,13360,13360,13360,13350,790
|
|
20231206,112000,2659164050,13360,13370,13370,13350,315
|
|
20231206,111900,2654955950,13360,13380,13380,13360,351
|
|
20231206,111800,2650263550,13370,13360,13380,13350,2686
|
|
20231206,111700,2614366670,13360,13370,13380,13360,947
|
|
20231206,111600,2601706980,13370,13380,13400,13370,1754
|
|
20231206,111500,2578217680,13380,13390,13400,13380,743
|
|
20231206,111400,2568268500,13390,13390,13400,13390,166
|
|
20231206,111300,2566044760,13390,13410,13410,13390,1519
|
|
20231206,111200,2545677690,13410,13380,13420,13370,4689
|
|
20231206,111100,2482863510,13370,13350,13390,13350,4347
|
|
20231206,111000,2424749530,13350,13350,13360,13340,771
|
|
20231206,110900,2414455880,13350,13350,13360,13350,1641
|
|
20231206,110800,2392546860,13360,13350,13360,13340,1120
|
|
20231206,110700,2377594150,13360,13340,13370,13340,1608
|
|
20231206,110600,2356124510,13340,13330,13350,13320,2366
|
|
20231206,110500,2324581300,13330,13330,13350,13330,6399
|
|
20231206,110400,2239210040,13330,13290,13340,13290,8952
|
|
20231206,110300,2120006230,13290,13290,13300,13280,2183
|
|
20231206,110200,2091002020,13290,13290,13290,13290,30
|
|
20231206,110100,2090603320,13290,13280,13290,13280,350
|
|
20231206,110000,2085953730,13280,13280,13290,13280,754
|
|
20231206,105900,2075939970,13280,13290,13290,13280,205
|
|
20231206,105800,2073217540,13280,13290,13290,13280,10
|
|
20231206,105700,2073084720,13280,13280,13280,13280,4
|
|
20231206,105600,2073031600,13290,13290,13290,13280,143
|
|
20231206,105500,2071132120,13290,13290,13300,13280,2037
|
|
20231206,105400,2044061850,13300,13290,13300,13290,969
|
|
20231206,105300,2031183680,13290,13300,13300,13290,739
|
|
20231206,105200,2021361110,13290,13270,13300,13270,5218
|
|
20231206,105100,1952100250,13270,13270,13270,13260,969
|
|
20231206,105000,1939241640,13270,13260,13270,13260,321
|
|
20231206,104900,1934984520,13260,13260,13260,13260,1563
|
|
20231206,104800,1914259140,13260,13250,13260,13250,751
|
|
20231206,104700,1904306280,13250,13250,13250,13250,699
|
|
20231206,104600,1895044530,13250,13250,13250,13240,1015
|
|
20231206,104500,1881601780,13240,13240,13240,13240,199
|
|
20231206,104400,1878967020,13240,13240,13240,13240,0
|
|
20231206,104300,1878967020,13240,13250,13250,13220,2338
|
|
20231206,104200,1848046300,13240,13240,13250,13240,118
|
|
20231206,104100,1846483950,13240,13240,13240,13240,276
|
|
20231206,104000,1842829710,13230,13240,13240,13230,334
|
|
20231206,103900,1838407850,13230,13240,13240,13230,112
|
|
20231206,103800,1836925870,13240,13240,13240,13230,102
|
|
20231206,103700,1835576170,13240,13240,13240,13220,2195
|
|
20231206,103600,1806548360,13230,13230,13230,13230,843
|
|
20231206,103500,1795395470,13230,13220,13230,13220,1683
|
|
20231206,103400,1773139370,13230,13230,13230,13220,118
|
|
20231206,103300,1771579270,13230,13230,13230,13230,531
|
|
20231206,103200,1764554140,13230,13230,13230,13230,428
|
|
20231206,103100,1758891700,13230,13220,13230,13220,184
|
|
20231206,103000,1756459110,13230,13220,13230,13220,2
|
|
20231206,102900,1756432660,13220,13230,13230,13220,98
|
|
20231206,102800,1755136470,13230,13230,13230,13230,18
|
|
20231206,102700,1754898330,13220,13220,13220,13220,1027
|
|
20231206,102600,1741321390,13220,13230,13230,13220,177
|
|
20231206,102500,1738980370,13230,13230,13230,13230,101
|
|
20231206,102400,1737644140,13220,13230,13230,13220,812
|
|
20231206,102300,1726908380,13230,13230,13230,13230,460
|
|
20231206,102200,1720822580,13230,13230,13230,13220,631
|
|
20231206,102100,1712479450,13230,13230,13230,13220,282
|
|
20231206,102000,1708750590,13240,13240,13240,13230,415
|
|
20231206,101900,1703258020,13230,13220,13230,13220,417
|
|
20231206,101800,1697741820,13220,13220,13220,13220,1202
|
|
20231206,101700,1681851380,13220,13220,13220,13210,818
|
|
20231206,101600,1671040430,13220,13210,13220,13210,566
|
|
20231206,101500,1663559930,13220,13220,13220,13210,754
|
|
20231206,101400,1653594350,13210,13220,13220,13210,7210
|
|
20231206,101300,1558345350,13220,13220,13220,13220,5331
|
|
20231206,101200,1487869530,13230,13240,13240,13220,2597
|
|
20231206,101100,1453511690,13240,13230,13240,13230,1376
|
|
20231206,101000,1435307060,13230,13230,13230,13230,239
|
|
20231206,100900,1432145090,13230,13230,13230,13220,991
|
|
20231206,100800,1419041360,13230,13230,13230,13220,179
|
|
20231206,100700,1416674810,13220,13220,13230,13220,310
|
|
20231206,100600,1412576400,13230,13230,13230,13220,158
|
|
20231206,100500,1410487060,13220,13230,13230,13220,1301
|
|
20231206,100400,1393282440,13220,13230,13230,13220,1346
|
|
20231206,100300,1375480930,13230,13220,13230,13220,664
|
|
20231206,100200,1366702390,13230,13220,13230,13220,539
|
|
20231206,100100,1359574420,13230,13230,13230,13230,199
|
|
20231206,100000,1356941650,13230,13230,13230,13220,23
|
|
20231206,095900,1356637460,13220,13230,13230,13220,1679
|
|
20231206,095800,1334433370,13220,13230,13230,13220,221
|
|
20231206,095700,1331510940,13230,13230,13230,13220,234
|
|
20231206,095600,1328415230,13230,13230,13230,13220,410
|
|
20231206,095500,1322991130,13230,13230,13240,13230,2401
|
|
20231206,095400,1291224140,13240,13250,13250,13230,2429
|
|
20231206,095300,1259065490,13250,13250,13260,13240,10094
|
|
20231206,095200,1125319630,13260,13250,13260,13250,9070
|
|
20231206,095100,1005136930,13260,13260,13260,13250,161
|
|
20231206,095000,1003002920,13260,13260,13260,13260,369
|
|
20231206,094900,998109980,13260,13260,13260,13250,2768
|
|
20231206,094800,961407150,13260,13250,13260,13250,917
|
|
20231206,094700,949252730,13260,13260,13270,13260,4764
|
|
20231206,094600,886078840,13260,13260,13270,13260,461
|
|
20231206,094500,879965870,13260,13270,13270,13260,1071
|
|
20231206,094400,865758700,13260,13270,13270,13260,971
|
|
20231206,094300,852882050,13270,13280,13280,13270,2748
|
|
20231206,094200,816415710,13280,13280,13280,13270,282
|
|
20231206,094100,812671640,13290,13280,13290,13270,1100
|
|
20231206,094000,798065580,13280,13300,13300,13280,372
|
|
20231206,093900,793120600,13310,13310,13310,13300,284
|
|
20231206,093800,789340660,13320,13310,13320,13300,21300
|
|
20231206,093700,505837910,13310,13300,13310,13290,934
|
|
20231206,093600,493415640,13290,13290,13290,13280,521
|
|
20231206,093500,486491580,13290,13290,13290,13290,6
|
|
20231206,093400,486411840,13280,13280,13290,13280,471
|
|
20231206,093300,480156800,13290,13300,13300,13290,347
|
|
20231206,093200,475544170,13300,13300,13300,13300,427
|
|
20231206,093100,469865070,13300,13300,13310,13300,810
|
|
20231206,093000,459090040,13310,13300,13310,13290,876
|
|
20231206,092900,447433260,13300,13310,13310,13300,540
|
|
20231206,092800,440250190,13310,13310,13310,13300,194
|
|
20231206,092700,437668350,13310,13310,13310,13310,80
|
|
20231206,092600,436603550,13300,13310,13310,13300,189
|
|
20231206,092500,434088370,13310,13310,13310,13310,76
|
|
20231206,092400,433076810,13310,13300,13310,13290,1038
|
|
20231206,092300,419268230,13300,13290,13300,13290,251
|
|
20231206,092200,415931410,13290,13290,13290,13290,504
|
|
20231206,092100,409233250,13280,13290,13290,13280,1037
|
|
20231206,092000,395455520,13290,13270,13290,13270,2206
|
|
20231206,091900,366169440,13270,13260,13270,13260,682
|
|
20231206,091800,357123710,13260,13260,13260,13250,2224
|
|
20231206,091700,327638470,13250,13270,13270,13250,8504
|
|
20231206,091600,214884960,13270,13270,13270,13260,329
|
|
20231206,091500,210521260,13270,13270,13270,13260,453
|
|
20231206,091400,204512950,13270,13270,13270,13260,582
|
|
20231206,091300,196790610,13270,13270,13270,13260,1633
|
|
20231206,091200,175126160,13270,13280,13280,13270,1691
|
|
20231206,091100,152684990,13280,13280,13280,13270,1193
|
|
20231206,091000,136843700,13280,13280,13280,13270,807
|
|
20231206,090900,126133410,13270,13270,13280,13270,159
|
|
20231206,090800,124022090,13270,13270,13270,13260,165
|
|
20231206,090700,121832670,13270,13270,13280,13270,436
|
|
20231206,090600,116046820,13270,13290,13290,13270,315
|
|
20231206,090500,111866420,13270,13280,13280,13270,1019
|
|
20231206,090400,98341500,13280,13300,13300,13280,490
|
|
20231206,090300,91832700,13300,13280,13300,13280,648
|
|
20231206,090200,83226960,13280,13270,13280,13270,520
|
|
20231206,090100,76323360,13270,13280,13280,13270,100
|
|
20231206,090000,74996350,13260,13270,13300,13260,5401
|