618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,191400,3681568320,13330,13330,13330,13330,0
|
|
20231208,191300,3681568320,13330,13330,13330,13330,0
|
|
20231208,191200,3681568320,13330,13330,13330,13330,0
|
|
20231208,191100,3681568320,13330,13330,13330,13330,0
|
|
20231208,191000,3681568320,13330,13330,13330,13330,0
|
|
20231208,190900,3681568320,13330,13330,13330,13330,0
|
|
20231208,190800,3681568320,13330,13330,13330,13330,0
|
|
20231208,190700,3681568320,13330,13330,13330,13330,0
|
|
20231208,190600,3681568320,13330,13330,13330,13330,0
|
|
20231208,190500,3681568320,13330,13330,13330,13330,0
|
|
20231208,190400,3681568320,13330,13330,13330,13330,0
|
|
20231208,190300,3681568320,13330,13330,13330,13330,0
|
|
20231208,190200,3681568320,13330,13330,13330,13330,0
|
|
20231208,190100,3681568320,13330,13330,13330,13330,0
|
|
20231208,190000,3681568320,13330,13330,13330,13330,0
|
|
20231208,185900,3681568320,13330,13330,13330,13330,0
|
|
20231208,185800,3681568320,13330,13330,13330,13330,0
|
|
20231208,185700,3681568320,13330,13330,13330,13330,0
|
|
20231208,185600,3681568320,13330,13330,13330,13330,0
|
|
20231208,185500,3681568320,13330,13330,13330,13330,0
|
|
20231208,185400,3681568320,13330,13330,13330,13330,0
|
|
20231208,185300,3681568320,13330,13330,13330,13330,0
|
|
20231208,185200,3681568320,13330,13330,13330,13330,0
|
|
20231208,185100,3681568320,13330,13330,13330,13330,0
|
|
20231208,185000,3681568320,13330,13330,13330,13330,0
|
|
20231208,184900,3681568320,13330,13330,13330,13330,0
|
|
20231208,184800,3681568320,13330,13330,13330,13330,0
|
|
20231208,184700,3681568320,13330,13330,13330,13330,0
|
|
20231208,184600,3681568320,13330,13330,13330,13330,0
|
|
20231208,184500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,184400,3681568320,13330,13330,13330,13330,0
|
|
20231208,184300,3681568320,13330,13330,13330,13330,0
|
|
20231208,184200,3681568320,13330,13330,13330,13330,0
|
|
20231208,184100,3681568320,13330,13330,13330,13330,0
|
|
20231208,184000,3681568320,13330,13330,13330,13330,0
|
|
20231208,183900,3681568320,13330,13330,13330,13330,0
|
|
20231208,183800,3681568320,13330,13330,13330,13330,0
|
|
20231208,183700,3681568320,13330,13330,13330,13330,0
|
|
20231208,183600,3681568320,13330,13330,13330,13330,0
|
|
20231208,183500,3681568320,13330,13330,13330,13330,0
|
|
20231208,183400,3681568320,13330,13330,13330,13330,0
|
|
20231208,183300,3681568320,13330,13330,13330,13330,0
|
|
20231208,183200,3681568320,13330,13330,13330,13330,0
|
|
20231208,183100,3681568320,13330,13330,13330,13330,0
|
|
20231208,183000,3681568320,13330,13330,13330,13330,0
|
|
20231208,182900,3681568320,13330,13330,13330,13330,0
|
|
20231208,182800,3681568320,13330,13330,13330,13330,0
|
|
20231208,182700,3681568320,13330,13330,13330,13330,0
|
|
20231208,182600,3681568320,13330,13330,13330,13330,0
|
|
20231208,182500,3681568320,13330,13330,13330,13330,0
|
|
20231208,182400,3681568320,13330,13330,13330,13330,0
|
|
20231208,182300,3681568320,13330,13330,13330,13330,0
|
|
20231208,182200,3681568320,13330,13330,13330,13330,0
|
|
20231208,182100,3681568320,13330,13330,13330,13330,0
|
|
20231208,182000,3681568320,13330,13330,13330,13330,0
|
|
20231208,181900,3681568320,13330,13330,13330,13330,0
|
|
20231208,181800,3681568320,13330,13330,13330,13330,0
|
|
20231208,181700,3681568320,13330,13330,13330,13330,0
|
|
20231208,181600,3681568320,13330,13330,13330,13330,0
|
|
20231208,181500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,181400,3681568320,13330,13330,13330,13330,0
|
|
20231208,181300,3681568320,13330,13330,13330,13330,0
|
|
20231208,181200,3681568320,13330,13330,13330,13330,0
|
|
20231208,181100,3681568320,13330,13330,13330,13330,0
|
|
20231208,181000,3681568320,13330,13330,13330,13330,0
|
|
20231208,180900,3681568320,13330,13330,13330,13330,0
|
|
20231208,180800,3681568320,13330,13330,13330,13330,0
|
|
20231208,180700,3681568320,13330,13330,13330,13330,0
|
|
20231208,180600,3681568320,13330,13330,13330,13330,0
|
|
20231208,180500,3681568320,13330,13330,13330,13330,0
|
|
20231208,180400,3681568320,13330,13330,13330,13330,0
|
|
20231208,180300,3681568320,13330,13330,13330,13330,0
|
|
20231208,180200,3681568320,13330,13330,13330,13330,0
|
|
20231208,180100,3681568320,13330,13330,13330,13330,0
|
|
20231208,180000,3681568320,13330,13330,13330,13330,0
|
|
20231208,175900,3681568320,13330,13330,13330,13330,0
|
|
20231208,175800,3681568320,13330,13330,13330,13330,0
|
|
20231208,175700,3681568320,13330,13330,13330,13330,0
|
|
20231208,175600,3681568320,13330,13330,13330,13330,0
|
|
20231208,175500,3681568320,13330,13330,13330,13330,0
|
|
20231208,175400,3681568320,13330,13330,13330,13330,0
|
|
20231208,175300,3681568320,13330,13330,13330,13330,0
|
|
20231208,175200,3681568320,13330,13330,13330,13330,0
|
|
20231208,175100,3681568320,13330,13330,13330,13330,0
|
|
20231208,175000,3681568320,13330,13330,13330,13330,0
|
|
20231208,174900,3681568320,13330,13330,13330,13330,0
|
|
20231208,174800,3681568320,13330,13330,13330,13330,0
|
|
20231208,174700,3681568320,13330,13330,13330,13330,0
|
|
20231208,174600,3681568320,13330,13330,13330,13330,0
|
|
20231208,174500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,174400,3681568320,13330,13330,13330,13330,0
|
|
20231208,174300,3681568320,13330,13330,13330,13330,0
|
|
20231208,174200,3681568320,13330,13330,13330,13330,0
|
|
20231208,174100,3681568320,13330,13330,13330,13330,0
|
|
20231208,174000,3681568320,13330,13330,13330,13330,0
|
|
20231208,173900,3681568320,13330,13330,13330,13330,0
|
|
20231208,173800,3681568320,13330,13330,13330,13330,0
|
|
20231208,173700,3681568320,13330,13330,13330,13330,0
|
|
20231208,173600,3681568320,13330,13330,13330,13330,0
|
|
20231208,173500,3681568320,13330,13330,13330,13330,0
|
|
20231208,173400,3681568320,13330,13330,13330,13330,0
|
|
20231208,173300,3681568320,13330,13330,13330,13330,0
|
|
20231208,173200,3681568320,13330,13330,13330,13330,0
|
|
20231208,173100,3681568320,13330,13330,13330,13330,0
|
|
20231208,173000,3681568320,13330,13330,13330,13330,0
|
|
20231208,172900,3681568320,13330,13330,13330,13330,0
|
|
20231208,172800,3681568320,13330,13330,13330,13330,0
|
|
20231208,172700,3681568320,13330,13330,13330,13330,0
|
|
20231208,172600,3681568320,13330,13330,13330,13330,0
|
|
20231208,172500,3681568320,13330,13330,13330,13330,0
|
|
20231208,172400,3681568320,13330,13330,13330,13330,0
|
|
20231208,172300,3681568320,13330,13330,13330,13330,0
|
|
20231208,172200,3681568320,13330,13330,13330,13330,0
|
|
20231208,172100,3681568320,13330,13330,13330,13330,0
|
|
20231208,172000,3681568320,13330,13330,13330,13330,0
|
|
20231208,171900,3681568320,13330,13330,13330,13330,0
|
|
20231208,171800,3681568320,13330,13330,13330,13330,0
|
|
20231208,171700,3681568320,13330,13330,13330,13330,0
|
|
20231208,171600,3681568320,13330,13330,13330,13330,0
|
|
20231208,171500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,171400,3681568320,13330,13330,13330,13330,0
|
|
20231208,171300,3681568320,13330,13330,13330,13330,0
|
|
20231208,171200,3681568320,13330,13330,13330,13330,0
|
|
20231208,171100,3681568320,13330,13330,13330,13330,0
|
|
20231208,171000,3681568320,13330,13330,13330,13330,0
|
|
20231208,170900,3681568320,13330,13330,13330,13330,0
|
|
20231208,170800,3681568320,13330,13330,13330,13330,0
|
|
20231208,170700,3681568320,13330,13330,13330,13330,0
|
|
20231208,170600,3681568320,13330,13330,13330,13330,0
|
|
20231208,170500,3681568320,13330,13330,13330,13330,0
|
|
20231208,170400,3681568320,13330,13330,13330,13330,0
|
|
20231208,170300,3681568320,13330,13330,13330,13330,0
|
|
20231208,170200,3681568320,13330,13330,13330,13330,0
|
|
20231208,170100,3681568320,13330,13330,13330,13330,0
|
|
20231208,170000,3681568320,13330,13330,13330,13330,0
|
|
20231208,165900,3681568320,13330,13330,13330,13330,0
|
|
20231208,165800,3681568320,13330,13330,13330,13330,0
|
|
20231208,165700,3681568320,13330,13330,13330,13330,0
|
|
20231208,165600,3681568320,13330,13330,13330,13330,0
|
|
20231208,165500,3681568320,13330,13330,13330,13330,0
|
|
20231208,165400,3681568320,13330,13330,13330,13330,0
|
|
20231208,165300,3681568320,13330,13330,13330,13330,0
|
|
20231208,165200,3681568320,13330,13330,13330,13330,0
|
|
20231208,165100,3681568320,13330,13330,13330,13330,0
|
|
20231208,165000,3681568320,13330,13330,13330,13330,0
|
|
20231208,164900,3681568320,13330,13330,13330,13330,0
|
|
20231208,164800,3681568320,13330,13330,13330,13330,0
|
|
20231208,164700,3681568320,13330,13330,13330,13330,0
|
|
20231208,164600,3681568320,13330,13330,13330,13330,0
|
|
20231208,164500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,164400,3681568320,13330,13330,13330,13330,0
|
|
20231208,164300,3681568320,13330,13330,13330,13330,0
|
|
20231208,164200,3681568320,13330,13330,13330,13330,0
|
|
20231208,164100,3681568320,13330,13330,13330,13330,0
|
|
20231208,164000,3681568320,13330,13330,13330,13330,0
|
|
20231208,163900,3681568320,13330,13330,13330,13330,0
|
|
20231208,163800,3681568320,13330,13330,13330,13330,0
|
|
20231208,163700,3681568320,13330,13330,13330,13330,0
|
|
20231208,163600,3681568320,13330,13330,13330,13330,0
|
|
20231208,163500,3681568320,13330,13330,13330,13330,0
|
|
20231208,163400,3681568320,13330,13330,13330,13330,0
|
|
20231208,163300,3681568320,13330,13330,13330,13330,0
|
|
20231208,163200,3681568320,13330,13330,13330,13330,0
|
|
20231208,163100,3681568320,13330,13330,13330,13330,0
|
|
20231208,163000,3681568320,13330,13330,13330,13330,0
|
|
20231208,162900,3681568320,13330,13330,13330,13330,0
|
|
20231208,162800,3681568320,13330,13330,13330,13330,0
|
|
20231208,162700,3681568320,13330,13330,13330,13330,0
|
|
20231208,162600,3681568320,13330,13330,13330,13330,0
|
|
20231208,162500,3681568320,13330,13330,13330,13330,0
|
|
20231208,162400,3681568320,13330,13330,13330,13330,0
|
|
20231208,162300,3681568320,13330,13330,13330,13330,0
|
|
20231208,162200,3681568320,13330,13330,13330,13330,0
|
|
20231208,162100,3681568320,13330,13330,13330,13330,0
|
|
20231208,162000,3681568320,13330,13330,13330,13330,0
|
|
20231208,161900,3681568320,13330,13330,13330,13330,0
|
|
20231208,161800,3681568320,13330,13330,13330,13330,0
|
|
20231208,161700,3681568320,13330,13330,13330,13330,0
|
|
20231208,161600,3681568320,13330,13330,13330,13330,0
|
|
20231208,161500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,161400,3681568320,13330,13330,13330,13330,0
|
|
20231208,161300,3681568320,13330,13330,13330,13330,0
|
|
20231208,161200,3681568320,13330,13330,13330,13330,0
|
|
20231208,161100,3681568320,13330,13330,13330,13330,0
|
|
20231208,161000,3681568320,13330,13330,13330,13330,0
|
|
20231208,160900,3681568320,13330,13330,13330,13330,0
|
|
20231208,160800,3681568320,13330,13330,13330,13330,0
|
|
20231208,160700,3681568320,13330,13330,13330,13330,0
|
|
20231208,160600,3681568320,13330,13330,13330,13330,0
|
|
20231208,160500,3681568320,13330,13330,13330,13330,0
|
|
20231208,160400,3681568320,13330,13330,13330,13330,0
|
|
20231208,160300,3681568320,13330,13330,13330,13330,0
|
|
20231208,160200,3681568320,13330,13330,13330,13330,0
|
|
20231208,160100,3681568320,13330,13330,13330,13330,0
|
|
20231208,160000,3681568320,13330,13330,13330,13330,0
|
|
20231208,155900,3681568320,13330,13330,13330,13330,0
|
|
20231208,155800,3681568320,13330,13330,13330,13330,0
|
|
20231208,155700,3681568320,13330,13330,13330,13330,0
|
|
20231208,155600,3681568320,13330,13330,13330,13330,0
|
|
20231208,155500,3681568320,13330,13330,13330,13330,0
|
|
20231208,155400,3681568320,13330,13330,13330,13330,0
|
|
20231208,155300,3681568320,13330,13330,13330,13330,0
|
|
20231208,155200,3681568320,13330,13330,13330,13330,0
|
|
20231208,155100,3681568320,13330,13330,13330,13330,0
|
|
20231208,155000,3681568320,13330,13330,13330,13330,0
|
|
20231208,154900,3681568320,13330,13330,13330,13330,0
|
|
20231208,154800,3681568320,13330,13330,13330,13330,0
|
|
20231208,154700,3681568320,13330,13330,13330,13330,0
|
|
20231208,154600,3681568320,13330,13330,13330,13330,0
|
|
20231208,154500,3681568320,13330,13330,13330,13330,7368
|
|
20231208,154400,3681568320,13330,13330,13330,13330,0
|
|
20231208,154300,3681568320,13330,13330,13330,13330,0
|
|
20231208,154200,3681568320,13330,13330,13330,13330,0
|
|
20231208,154100,3681568320,13330,13330,13330,13330,0
|
|
20231208,154000,3681568320,13330,13330,13330,13330,0
|
|
20231208,153900,3681568320,13330,13330,13330,13330,0
|
|
20231208,153800,3681568320,13330,13330,13330,13330,0
|
|
20231208,153700,3681568320,13330,13330,13330,13330,0
|
|
20231208,153600,3681568320,13330,13330,13330,13330,0
|
|
20231208,153500,3681568320,13330,13330,13330,13330,0
|
|
20231208,153400,3681568320,13330,13330,13330,13330,0
|
|
20231208,153300,3681568320,13330,13330,13330,13330,0
|
|
20231208,153200,3681568320,13330,13330,13330,13330,0
|
|
20231208,153100,3681568320,13330,13330,13330,13330,0
|
|
20231208,153000,3681568320,13330,13330,13330,13330,7368
|
|
20231208,152900,3583352880,13330,13330,13330,13330,0
|
|
20231208,152800,3583352880,13330,13330,13330,13330,0
|
|
20231208,152700,3583352880,13330,13330,13330,13330,0
|
|
20231208,152600,3583352880,13330,13330,13330,13330,0
|
|
20231208,152500,3583352880,13330,13330,13330,13330,0
|
|
20231208,152400,3583352880,13330,13330,13330,13330,0
|
|
20231208,152300,3583352880,13330,13330,13330,13330,0
|
|
20231208,152200,3583352880,13330,13330,13330,13330,0
|
|
20231208,152100,3583352880,13330,13330,13330,13330,0
|
|
20231208,152000,3583352880,13330,13330,13330,13330,0
|
|
20231208,151900,3583352880,13330,13330,13330,13320,292
|
|
20231208,151800,3579460950,13330,13320,13330,13310,725
|
|
20231208,151700,3569804200,13320,13320,13330,13320,303
|
|
20231208,151600,3565765450,13330,13330,13330,13320,1163
|
|
20231208,151500,3550274230,13330,13310,13330,13310,1472
|
|
20231208,151400,3530671130,13300,13320,13320,13300,572
|
|
20231208,151300,3523057830,13320,13310,13320,13310,205
|
|
20231208,151200,3520329100,13310,13310,13310,13300,115
|
|
20231208,151100,3518798810,13310,13310,13310,13310,177
|
|
20231208,151000,3516442940,13300,13300,13300,13290,1043
|
|
20231208,150900,3502571080,13290,13290,13290,13290,304
|
|
20231208,150800,3498530920,13300,13280,13310,13280,2145
|
|
20231208,150700,3470012190,13280,13290,13290,13280,594
|
|
20231208,150600,3462122940,13270,13280,13290,13270,1524
|
|
20231208,150500,3441884300,13280,13290,13290,13280,1302
|
|
20231208,150400,3424593110,13280,13280,13290,13280,1319
|
|
20231208,150300,3407075760,13280,13280,13290,13270,1265
|
|
20231208,150200,3390276560,13280,13270,13280,13260,3464
|
|
20231208,150100,3344324920,13280,13270,13280,13270,1073
|
|
20231208,150000,3330079930,13280,13280,13290,13270,537
|
|
20231208,145900,3322950680,13270,13270,13290,13270,1634
|
|
20231208,145800,3301260700,13280,13270,13280,13270,1085
|
|
20231208,145700,3286854490,13270,13290,13290,13270,1592
|
|
20231208,145600,3265725470,13280,13270,13280,13260,1015
|
|
20231208,145500,3252253060,13270,13270,13280,13260,1095
|
|
20231208,145400,3237722130,13270,13270,13290,13240,7329
|
|
20231208,145300,3140581840,13290,13280,13290,13280,1165
|
|
20231208,145200,3125109630,13280,13280,13290,13280,688
|
|
20231208,145100,3115969610,13280,13280,13300,13280,988
|
|
20231208,145000,3102846150,13290,13290,13300,13280,1275
|
|
20231208,144900,3085905230,13290,13290,13300,13280,767
|
|
20231208,144800,3075715660,13280,13280,13320,13280,6501
|
|
20231208,144700,2989351340,13280,13280,13290,13280,902
|
|
20231208,144600,2977372280,13280,13290,13300,13280,2716
|
|
20231208,144500,2941282590,13290,13300,13300,13290,956
|
|
20231208,144400,2928573730,13310,13300,13310,13290,1238
|
|
20231208,144300,2912114620,13300,13300,13300,13290,1307
|
|
20231208,144200,2894737880,13300,13300,13310,13290,815
|
|
20231208,144100,2883903960,13300,13310,13310,13290,2748
|
|
20231208,144000,2847340150,13300,13300,13310,13300,1073
|
|
20231208,143900,2833067140,13310,13310,13320,13300,912
|
|
20231208,143800,2820931890,13310,13300,13320,13300,1495
|
|
20231208,143700,2801043300,13300,13300,13310,13290,2681
|
|
20231208,143600,2765386030,13300,13310,13320,13300,1065
|
|
20231208,143500,2751214660,13310,13320,13320,13300,1058
|
|
20231208,143400,2737132900,13320,13320,13330,13320,865
|
|
20231208,143300,2725611080,13330,13320,13330,13310,1696
|
|
20231208,143200,2703016970,13330,13310,13330,13310,4642
|
|
20231208,143100,2641169900,13320,13320,13330,13310,827
|
|
20231208,143000,2630155870,13320,13320,13320,13320,1137
|
|
20231208,142900,2615011030,13320,13320,13330,13320,496
|
|
20231208,142800,2608404300,13320,13320,13330,13320,316
|
|
20231208,142700,2604195170,13330,13330,13330,13320,337
|
|
20231208,142600,2599704770,13320,13340,13340,13320,1484
|
|
20231208,142500,2579914930,13340,13340,13350,13340,520
|
|
20231208,142400,2572975070,13340,13340,13340,13340,521
|
|
20231208,142300,2566024930,13330,13330,13330,13320,185
|
|
20231208,142200,2563558920,13330,13320,13330,13320,187
|
|
20231208,142100,2561068020,13320,13310,13320,13310,204
|
|
20231208,142000,2558352720,13340,13340,13340,13300,5141
|
|
20231208,141900,2489835650,13330,13330,13340,13330,448
|
|
20231208,141800,2483861390,13340,13340,13340,13330,377
|
|
20231208,141700,2478834020,13340,13340,13340,13330,698
|
|
20231208,141600,2469528620,13340,13330,13340,13330,294
|
|
20231208,141500,2465608510,13340,13340,13340,13330,428
|
|
20231208,141400,2459899420,13340,13330,13340,13320,582
|
|
20231208,141300,2452137160,13330,13330,13330,13330,170
|
|
20231208,141200,2449871060,13330,13340,13340,13330,327
|
|
20231208,141100,2445510200,13350,13350,13350,13340,704
|
|
20231208,141000,2436118720,13350,13360,13360,13350,1356
|
|
20231208,140900,2418010680,13360,13350,13360,13350,3374
|
|
20231208,140800,2372940080,13360,13320,13360,13320,6280
|
|
20231208,140700,2289184980,13330,13320,13330,13320,2592
|
|
20231208,140600,2254639090,13330,13330,13330,13320,1125
|
|
20231208,140500,2239650470,13320,13310,13320,13310,1326
|
|
20231208,140400,2221995030,13320,13320,13320,13310,179
|
|
20231208,140300,2219610810,13320,13310,13320,13310,3364
|
|
20231208,140200,2174821420,13300,13300,13310,13300,2175
|
|
20231208,140100,2145883910,13300,13290,13300,13290,508
|
|
20231208,140000,2139129630,13290,13290,13290,13280,309
|
|
20231208,135900,2135025030,13290,13290,13290,13290,247
|
|
20231208,135800,2131742400,13290,13290,13300,13290,188
|
|
20231208,135700,2129242380,13290,13300,13310,13290,1023
|
|
20231208,135600,2115637100,13300,13300,13310,13300,3187
|
|
20231208,135500,2073249010,13290,13290,13300,13290,415
|
|
20231208,135400,2067733550,13290,13290,13300,13290,543
|
|
20231208,135300,2060517070,13300,13280,13300,13280,2369
|
|
20231208,135200,2029035510,13280,13290,13290,13280,526
|
|
20231208,135100,2022046780,13290,13270,13290,13270,1077
|
|
20231208,135000,2007743510,13280,13270,13280,13270,1395
|
|
20231208,134900,1989219720,13270,13270,13270,13270,220
|
|
20231208,134800,1986300320,13270,13270,13280,13270,165
|
|
20231208,134700,1984109820,13270,13260,13280,13260,474
|
|
20231208,134600,1977817590,13270,13270,13270,13270,888
|
|
20231208,134500,1966033830,13270,13270,13270,13270,304
|
|
20231208,134400,1961999750,13270,13280,13280,13270,338
|
|
20231208,134300,1957512930,13280,13280,13280,13270,445
|
|
20231208,134200,1951603670,13280,13270,13280,13270,302
|
|
20231208,134100,1947593670,13270,13280,13290,13270,845
|
|
20231208,134000,1936373770,13280,13280,13280,13280,808
|
|
20231208,133900,1925643530,13270,13270,13270,13270,269
|
|
20231208,133800,1922073900,13270,13280,13280,13270,187
|
|
20231208,133700,1919592400,13280,13270,13280,13270,268
|
|
20231208,133600,1916034040,13280,13280,13280,13270,1043
|
|
20231208,133500,1902183500,13280,13280,13280,13280,1062
|
|
20231208,133400,1888080140,13280,13270,13280,13260,1139
|
|
20231208,133300,1872957960,13260,13270,13270,13260,175
|
|
20231208,133200,1870636210,13270,13260,13280,13260,1126
|
|
20231208,133100,1855689560,13260,13260,13260,13260,100
|
|
20231208,133000,1854363560,13260,13260,13260,13260,634
|
|
20231208,132900,1845956720,13250,13250,13290,13250,503
|
|
20231208,132800,1839283220,13250,13250,13250,13250,386
|
|
20231208,132700,1834168720,13240,13260,13280,13240,1743
|
|
20231208,132600,1811044900,13250,13250,13250,13250,153
|
|
20231208,132500,1809017650,13250,13240,13260,13240,803
|
|
20231208,132400,1798382140,13240,13240,13250,13240,662
|
|
20231208,132300,1789616360,13240,13240,13250,13240,456
|
|
20231208,132200,1783578670,13250,13240,13250,13240,810
|
|
20231208,132100,1772851990,13250,13240,13250,13240,784
|
|
20231208,132000,1762469650,13240,13240,13240,13240,310
|
|
20231208,131900,1758365250,13240,13250,13250,13240,571
|
|
20231208,131800,1750802080,13240,13240,13250,13240,701
|
|
20231208,131700,1741520410,13250,13240,13250,13240,924
|
|
20231208,131600,1729286550,13240,13240,13240,13240,1427
|
|
20231208,131500,1710393070,13240,13240,13240,13240,61
|
|
20231208,131400,1709585430,13240,13250,13250,13240,192
|
|
20231208,131300,1707043250,13240,13250,13260,13240,946
|
|
20231208,131200,1694509470,13240,13260,13260,13240,414
|
|
20231208,131100,1689024450,13260,13260,13260,13250,81
|
|
20231208,131000,1687950430,13260,13260,13260,13250,209
|
|
20231208,130900,1685179210,13260,13250,13270,13250,461
|
|
20231208,130800,1679066410,13260,13260,13260,13250,735
|
|
20231208,130700,1669322160,13260,13250,13260,13250,239
|
|
20231208,130600,1666154840,13260,13260,13270,13250,523
|
|
20231208,130500,1659221470,13250,13250,13250,13250,187
|
|
20231208,130400,1656743720,13260,13250,13260,13240,906
|
|
20231208,130300,1644743710,13240,13250,13250,13240,417
|
|
20231208,130200,1639220930,13240,13240,13240,13240,185
|
|
20231208,130100,1636771530,13240,13240,13250,13240,247
|
|
20231208,130000,1633501150,13250,13240,13250,13240,183
|
|
20231208,125900,1631078220,13240,13240,13240,13240,99
|
|
20231208,125800,1629767460,13240,13240,13250,13240,240
|
|
20231208,125700,1626589850,13240,13240,13250,13240,246
|
|
20231208,125600,1623332250,13240,13240,13240,13240,207
|
|
20231208,125500,1620591570,13240,13240,13240,13240,537
|
|
20231208,125400,1613481690,13240,13250,13250,13240,287
|
|
20231208,125300,1609680810,13250,13240,13250,13240,105
|
|
20231208,125200,1608289610,13240,13240,13240,13240,234
|
|
20231208,125100,1605191450,13240,13240,13240,13240,182
|
|
20231208,125000,1602781770,13240,13240,13250,13240,543
|
|
20231208,124900,1595588990,13240,13240,13240,13240,231
|
|
20231208,124800,1592530550,13250,13250,13250,13250,135
|
|
20231208,124700,1590741800,13250,13250,13250,13250,938
|
|
20231208,124600,1578313300,13250,13250,13250,13250,237
|
|
20231208,124500,1575173050,13250,13260,13260,13250,461
|
|
20231208,124400,1569060230,13250,13240,13250,13240,442
|
|
20231208,124300,1563205540,13240,13240,13240,13240,241
|
|
20231208,124200,1560014700,13250,13240,13250,13240,121
|
|
20231208,124100,1558411660,13250,13240,13250,13240,226
|
|
20231208,124000,1555419170,13250,13250,13250,13250,53
|
|
20231208,123900,1554716920,13250,13250,13250,13250,197
|
|
20231208,123800,1552106670,13250,13250,13250,13250,205
|
|
20231208,123700,1549390420,13250,13250,13250,13250,200
|
|
20231208,123600,1546740420,13250,13250,13250,13250,191
|
|
20231208,123500,1544209670,13250,13260,13260,13250,217
|
|
20231208,123400,1541334060,13260,13250,13260,13250,248
|
|
20231208,123300,1538047960,13250,13260,13260,13250,216
|
|
20231208,123200,1535183910,13260,13260,13260,13260,691
|
|
20231208,123100,1526021250,13260,13260,13260,13260,368
|
|
20231208,123000,1521141570,13260,13270,13270,13260,282
|
|
20231208,122900,1517401240,13260,13260,13260,13260,185
|
|
20231208,122800,1514948140,13260,13270,13270,13260,283
|
|
20231208,122700,1511195100,13270,13260,13270,13260,519
|
|
20231208,122600,1504313120,13260,13250,13260,13240,1714
|
|
20231208,122500,1481601180,13250,13250,13250,13250,237
|
|
20231208,122400,1478460930,13250,13260,13260,13250,315
|
|
20231208,122300,1474286380,13250,13240,13250,13240,228
|
|
20231208,122200,1471267190,13250,13250,13250,13240,445
|
|
20231208,122100,1465372790,13250,13250,13250,13250,392
|
|
20231208,122000,1460178790,13250,13250,13250,13250,7
|
|
20231208,121900,1460086040,13250,13250,13260,13250,246
|
|
20231208,121800,1456826530,13260,13250,13260,13250,316
|
|
20231208,121700,1452639480,13250,13250,13250,13250,196
|
|
20231208,121600,1450042480,13250,13260,13260,13250,235
|
|
20231208,121500,1446928700,13250,13250,13250,13250,4
|
|
20231208,121400,1446875700,13250,13270,13270,13250,391
|
|
20231208,121300,1441691770,13260,13270,13270,13250,256
|
|
20231208,121200,1438295710,13270,13270,13270,13270,187
|
|
20231208,121100,1435814220,13280,13250,13280,13250,386
|
|
20231208,121000,1430697560,13250,13250,13280,13250,5588
|
|
20231208,120900,1356502450,13260,13260,13260,13260,0
|
|
20231208,120800,1356502450,13260,13260,13270,13260,1050
|
|
20231208,120700,1342579220,13250,13260,13260,13250,278
|
|
20231208,120600,1338895260,13250,13260,13260,13250,293
|
|
20231208,120500,1335012000,13260,13250,13260,13250,323
|
|
20231208,120400,1330731570,13240,13250,13250,13240,58
|
|
20231208,120300,1329963190,13260,13250,13260,13250,382
|
|
20231208,120200,1324901470,13240,13240,13240,13240,243
|
|
20231208,120100,1321684150,13240,13250,13250,13240,219
|
|
20231208,120000,1318782440,13250,13250,13250,13250,699
|
|
20231208,115900,1309520690,13260,13260,13260,13250,423
|
|
20231208,115800,1303912300,13250,13250,13260,13250,1104
|
|
20231208,115700,1289283840,13250,13250,13260,13240,1143
|
|
20231208,115600,1274140900,13250,13260,13260,13250,273
|
|
20231208,115500,1270523380,13260,13250,13270,13250,729
|
|
20231208,115400,1260858690,13260,13240,13260,13240,347
|
|
20231208,115300,1256262300,13250,13240,13250,13240,60
|
|
20231208,115200,1255467800,13250,13240,13260,13240,369
|
|
20231208,115100,1250578950,13240,13250,13250,13240,332
|
|
20231208,115000,1246181820,13250,13250,13260,13250,896
|
|
20231208,114900,1234308820,13250,13250,13250,13250,212
|
|
20231208,114800,1231499820,13250,13250,13250,13250,6
|
|
20231208,114700,1231420320,13250,13260,13260,13250,309
|
|
20231208,114600,1227325380,13250,13260,13260,13250,417
|
|
20231208,114500,1221800080,13250,13260,13260,13250,330
|
|
20231208,114400,1217426290,13260,13260,13270,13250,781
|
|
20231208,114300,1207069150,13260,13270,13280,13260,532
|
|
20231208,114200,1200009510,13270,13260,13270,13260,204
|
|
20231208,114100,1197302550,13270,13260,13270,13260,139
|
|
20231208,114000,1195458520,13260,13260,13270,13260,255
|
|
20231208,113900,1192076630,13270,13270,13270,13270,501
|
|
20231208,113800,1185428360,13270,13270,13270,13270,253
|
|
20231208,113700,1182071050,13280,13270,13280,13270,19
|
|
20231208,113600,1181818790,13270,13270,13270,13270,182
|
|
20231208,113500,1179403650,13280,13270,13280,13270,256
|
|
20231208,113400,1176006470,13270,13270,13270,13270,393
|
|
20231208,113300,1170791360,13270,13270,13270,13260,665
|
|
20231208,113200,1161968740,13270,13260,13270,13260,253
|
|
20231208,113100,1158613750,13270,13260,13270,13260,119
|
|
20231208,113000,1157034810,13260,13270,13270,13260,196
|
|
20231208,112900,1154435710,13260,13270,13280,13260,229
|
|
20231208,112800,1151396920,13260,13270,13270,13250,687
|
|
20231208,112700,1142288990,13270,13270,13270,13260,718
|
|
20231208,112600,1132763060,13260,13270,13270,13260,60
|
|
20231208,112500,1131967450,13260,13280,13280,13260,306
|
|
20231208,112400,1127908640,13270,13270,13270,13270,220
|
|
20231208,112300,1124989240,13270,13280,13280,13270,272
|
|
20231208,112200,1121379400,13270,13260,13270,13260,194
|
|
20231208,112100,1118806900,13260,13260,13260,13260,201
|
|
20231208,112000,1116141640,13270,13270,13270,13270,319
|
|
20231208,111900,1111908510,13260,13270,13270,13260,473
|
|
20231208,111800,1105635960,13260,13260,13260,13260,194
|
|
20231208,111700,1103063520,13260,13270,13270,13260,303
|
|
20231208,111600,1099043360,13270,13270,13270,13270,682
|
|
20231208,111500,1089993220,13280,13270,13280,13270,11
|
|
20231208,111400,1089847200,13270,13270,13270,13270,376
|
|
20231208,111300,1084857680,13270,13270,13270,13260,188
|
|
20231208,111200,1082364740,13270,13270,13270,13260,140
|
|
20231208,111100,1080506980,13270,13270,13270,13270,283
|
|
20231208,111000,1076751570,13270,13270,13280,13270,303
|
|
20231208,110900,1072729760,13270,13270,13270,13270,163
|
|
20231208,110800,1070566750,13270,13260,13270,13260,242
|
|
20231208,110700,1067357230,13260,13270,13270,13260,350
|
|
20231208,110600,1062714630,13270,13270,13270,13270,252
|
|
20231208,110500,1059370590,13270,13270,13270,13270,306
|
|
20231208,110400,1055309970,13270,13260,13270,13260,99
|
|
20231208,110300,1053996300,13260,13260,13270,13260,354
|
|
20231208,110200,1049301270,13270,13270,13270,13270,106
|
|
20231208,110100,1047894650,13270,13270,13270,13270,301
|
|
20231208,110000,1043900380,13270,13270,13280,13270,248
|
|
20231208,105900,1040609410,13270,13270,13270,13270,157
|
|
20231208,105800,1038526020,13270,13270,13270,13270,1257
|
|
20231208,105700,1021845630,13270,13280,13280,13270,271
|
|
20231208,105600,1018249180,13280,13270,13280,13270,203
|
|
20231208,105500,1015554580,13270,13270,13280,13270,286
|
|
20231208,105400,1011757240,13270,13270,13280,13270,1216
|
|
20231208,105300,995610260,13270,13270,13270,13270,913
|
|
20231208,105200,983494750,13280,13280,13280,13280,7
|
|
20231208,105100,983401790,13280,13270,13280,13270,74
|
|
20231208,105000,982419600,13270,13270,13270,13270,597
|
|
20231208,104900,974497410,13260,13260,13260,13260,16
|
|
20231208,104800,974285250,13270,13260,13270,13260,70
|
|
20231208,104700,973357030,13260,13270,13270,13260,778
|
|
20231208,104600,963036880,13260,13270,13270,13260,1133
|
|
20231208,104500,948002000,13270,13280,13280,13270,58
|
|
20231208,104400,947232320,13270,13270,13270,13270,1188
|
|
20231208,104300,931467560,13270,13270,13270,13270,70
|
|
20231208,104200,930538660,13260,13260,13270,13260,413
|
|
20231208,104100,925061780,13260,13260,13260,13260,12
|
|
20231208,104000,924902660,13260,13260,13260,13260,270
|
|
20231208,103900,921322460,13260,13260,13270,13260,61
|
|
20231208,103800,920513560,13260,13260,13270,13260,62
|
|
20231208,103700,919691290,13260,13260,13260,13260,84
|
|
20231208,103600,918577450,13260,13260,13260,13260,81
|
|
20231208,103500,917503390,13260,13260,13260,13250,234
|
|
20231208,103400,914400700,13260,13260,13260,13260,10
|
|
20231208,103300,914268100,13260,13260,13270,13260,158
|
|
20231208,103200,912173010,13260,13260,13260,13260,300
|
|
20231208,103100,908195010,13260,13260,13260,13260,17
|
|
20231208,103000,907969590,13260,13260,13260,13260,66
|
|
20231208,102900,907094430,13260,13260,13260,13260,250
|
|
20231208,102800,903779430,13260,13260,13260,13250,191
|
|
20231208,102700,901246810,13260,13270,13270,13260,68
|
|
20231208,102600,900345120,13260,13260,13260,13260,206
|
|
20231208,102500,897613560,13260,13270,13270,13260,6
|
|
20231208,102400,897533980,13260,13270,13270,13260,96
|
|
20231208,102300,896261010,13270,13260,13270,13260,220
|
|
20231208,102200,893343800,13260,13260,13260,13260,327
|
|
20231208,102100,889007780,13250,13260,13260,13250,122
|
|
20231208,102000,887390600,13260,13260,13260,13260,122
|
|
20231208,101900,885772880,13260,13260,13260,13250,128
|
|
20231208,101800,884075640,13250,13260,13260,13250,482
|
|
20231208,101700,877689130,13260,13260,13260,13260,1
|
|
20231208,101600,877675870,13260,13250,13260,13250,184
|
|
20231208,101500,875236900,13250,13260,13260,13250,204
|
|
20231208,101400,872532400,13270,13260,13270,13250,1099
|
|
20231208,101300,857959650,13260,13270,13270,13260,198
|
|
20231208,101200,855332440,13260,13260,13270,13260,313
|
|
20231208,101100,851179830,13260,13260,13260,13260,59
|
|
20231208,101000,850397490,13260,13260,13260,13260,101
|
|
20231208,100900,849058230,13260,13260,13260,13250,107
|
|
20231208,100800,847639450,13270,13270,13270,13270,1
|
|
20231208,100700,847626180,13270,13260,13270,13250,73
|
|
20231208,100600,846658570,13250,13260,13260,13250,84
|
|
20231208,100500,845544980,13260,13250,13260,13250,189
|
|
20231208,100400,843039600,13250,13260,13280,13250,1562
|
|
20231208,100300,822329000,13270,13270,13270,13260,164
|
|
20231208,100200,820152820,13250,13270,13270,13250,638
|
|
20231208,100100,811694010,13270,13270,13270,13270,100
|
|
20231208,100000,810367010,13270,13270,13270,13260,130
|
|
20231208,095900,808642630,13270,13270,13270,13260,53
|
|
20231208,095800,807939470,13270,13280,13280,13270,1665
|
|
20231208,095700,785844890,13280,13280,13280,13280,520
|
|
20231208,095600,778939290,13280,13280,13280,13280,200
|
|
20231208,095500,776283290,13280,13280,13280,13280,58
|
|
20231208,095400,775513050,13280,13280,13280,13280,22
|
|
20231208,095300,775220890,13280,13290,13290,13270,596
|
|
20231208,095200,767306030,13280,13280,13280,13280,183
|
|
20231208,095100,764875790,13280,13270,13280,13270,5
|
|
20231208,095000,764809430,13280,13290,13290,13280,739
|
|
20231208,094900,754989290,13290,13290,13290,13290,975
|
|
20231208,094800,742031540,13290,13280,13290,13280,1294
|
|
20231208,094700,724835620,13270,13260,13280,13260,642
|
|
20231208,094600,716316840,13250,13270,13270,13250,671
|
|
20231208,094500,707420110,13270,13270,13270,13270,4
|
|
20231208,094400,707367030,13270,13260,13270,13260,495
|
|
20231208,094300,700802200,13260,13280,13280,13260,616
|
|
20231208,094200,692624380,13280,13290,13290,13280,1201
|
|
20231208,094100,676667490,13290,13290,13290,13280,502
|
|
20231208,094000,669996130,13280,13290,13290,13280,119
|
|
20231208,093900,668415140,13290,13300,13300,13280,43
|
|
20231208,093800,667843510,13300,13290,13300,13290,761
|
|
20231208,093700,657728790,13290,13270,13290,13270,508
|
|
20231208,093600,650980730,13280,13280,13290,13270,384
|
|
20231208,093500,645881990,13280,13290,13290,13280,11
|
|
20231208,093400,645735880,13290,13290,13290,13270,212
|
|
20231208,093300,642918980,13300,13300,13300,13290,494
|
|
20231208,093200,636352710,13300,13290,13300,13270,386
|
|
20231208,093100,631225820,13300,13290,13300,13290,520
|
|
20231208,093000,624310480,13290,13270,13300,13250,514
|
|
20231208,092900,617490140,13290,13290,13290,13290,4
|
|
20231208,092800,617436980,13290,13310,13310,13290,3938
|
|
20231208,092700,565059200,13310,13280,13310,13250,3285
|
|
20231208,092600,521387950,13280,13280,13300,13250,3000
|
|
20231208,092500,481557170,13280,13270,13280,13260,379
|
|
20231208,092400,476527280,13270,13260,13270,13260,696
|
|
20231208,092300,467295430,13260,13260,13260,13250,454
|
|
20231208,092200,461275510,13260,13260,13280,13260,1161
|
|
20231208,092100,445870510,13260,13260,13270,13260,270
|
|
20231208,092000,442289950,13260,13270,13270,13260,1164
|
|
20231208,091900,426848140,13260,13250,13260,13250,440
|
|
20231208,091800,421014450,13250,13250,13250,13240,141
|
|
20231208,091700,419146240,13250,13240,13250,13240,515
|
|
20231208,091600,412323610,13240,13240,13240,13240,196
|
|
20231208,091500,409728570,13240,13240,13240,13240,216
|
|
20231208,091400,406868730,13230,13240,13240,13230,119
|
|
20231208,091300,405293190,13240,13250,13250,13240,931
|
|
20231208,091200,392965330,13250,13250,13260,13250,743
|
|
20231208,091100,383120400,13250,13250,13250,13230,296
|
|
20231208,091000,379199400,13250,13210,13250,13210,5651
|
|
20231208,090900,304430860,13200,13190,13200,13180,5059
|
|
20231208,090800,237690570,13180,13180,13180,13170,1179
|
|
20231208,090700,222159990,13180,13190,13190,13180,304
|
|
20231208,090600,218151830,13190,13190,13190,13160,5971
|
|
20231208,090500,139507350,13190,13200,13200,13190,163
|
|
20231208,090400,137356200,13210,13220,13220,13180,294
|
|
20231208,090300,133475830,13230,13210,13230,13180,2454
|
|
20231208,090200,101074820,13230,13240,13240,13230,6
|
|
20231208,090100,100995400,13240,13240,13240,13200,2614
|
|
20231208,090000,66461790,13210,13210,13230,13200,5031
|