628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,192400,1700330300,14200,14200,14200,14200,0
|
|
20231207,192300,1700330300,14200,14200,14200,14200,0
|
|
20231207,192200,1700330300,14200,14200,14200,14200,0
|
|
20231207,192100,1700330300,14200,14200,14200,14200,0
|
|
20231207,192000,1700330300,14200,14200,14200,14200,0
|
|
20231207,191900,1700330300,14200,14200,14200,14200,0
|
|
20231207,191800,1700330300,14200,14200,14200,14200,0
|
|
20231207,191700,1700330300,14200,14200,14200,14200,0
|
|
20231207,191600,1700330300,14200,14200,14200,14200,0
|
|
20231207,191500,1700330300,14200,14200,14200,14200,0
|
|
20231207,191400,1700330300,14200,14200,14200,14200,0
|
|
20231207,191300,1700330300,14200,14200,14200,14200,0
|
|
20231207,191200,1700330300,14200,14200,14200,14200,0
|
|
20231207,191100,1700330300,14200,14200,14200,14200,0
|
|
20231207,191000,1700330300,14200,14200,14200,14200,0
|
|
20231207,190900,1700330300,14200,14200,14200,14200,0
|
|
20231207,190800,1700330300,14200,14200,14200,14200,0
|
|
20231207,190700,1700330300,14200,14200,14200,14200,0
|
|
20231207,190600,1700330300,14200,14200,14200,14200,0
|
|
20231207,190500,1700330300,14200,14200,14200,14200,0
|
|
20231207,190400,1700330300,14200,14200,14200,14200,0
|
|
20231207,190300,1700330300,14200,14200,14200,14200,0
|
|
20231207,190200,1700330300,14200,14200,14200,14200,0
|
|
20231207,190100,1700330300,14200,14200,14200,14200,0
|
|
20231207,190000,1700330300,14200,14200,14200,14200,0
|
|
20231207,185900,1700330300,14200,14200,14200,14200,0
|
|
20231207,185800,1700330300,14200,14200,14200,14200,0
|
|
20231207,185700,1700330300,14200,14200,14200,14200,0
|
|
20231207,185600,1700330300,14200,14200,14200,14200,0
|
|
20231207,185500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,185400,1700330300,14200,14200,14200,14200,0
|
|
20231207,185300,1700330300,14200,14200,14200,14200,0
|
|
20231207,185200,1700330300,14200,14200,14200,14200,0
|
|
20231207,185100,1700330300,14200,14200,14200,14200,0
|
|
20231207,185000,1700330300,14200,14200,14200,14200,0
|
|
20231207,184900,1700330300,14200,14200,14200,14200,0
|
|
20231207,184800,1700330300,14200,14200,14200,14200,0
|
|
20231207,184700,1700330300,14200,14200,14200,14200,0
|
|
20231207,184600,1700330300,14200,14200,14200,14200,0
|
|
20231207,184500,1700330300,14200,14200,14200,14200,0
|
|
20231207,184400,1700330300,14200,14200,14200,14200,0
|
|
20231207,184300,1700330300,14200,14200,14200,14200,0
|
|
20231207,184200,1700330300,14200,14200,14200,14200,0
|
|
20231207,184100,1700330300,14200,14200,14200,14200,0
|
|
20231207,184000,1700330300,14200,14200,14200,14200,0
|
|
20231207,183900,1700330300,14200,14200,14200,14200,0
|
|
20231207,183800,1700330300,14200,14200,14200,14200,0
|
|
20231207,183700,1700330300,14200,14200,14200,14200,0
|
|
20231207,183600,1700330300,14200,14200,14200,14200,0
|
|
20231207,183500,1700330300,14200,14200,14200,14200,0
|
|
20231207,183400,1700330300,14200,14200,14200,14200,0
|
|
20231207,183300,1700330300,14200,14200,14200,14200,0
|
|
20231207,183200,1700330300,14200,14200,14200,14200,0
|
|
20231207,183100,1700330300,14200,14200,14200,14200,0
|
|
20231207,183000,1700330300,14200,14200,14200,14200,0
|
|
20231207,182900,1700330300,14200,14200,14200,14200,0
|
|
20231207,182800,1700330300,14200,14200,14200,14200,0
|
|
20231207,182700,1700330300,14200,14200,14200,14200,0
|
|
20231207,182600,1700330300,14200,14200,14200,14200,0
|
|
20231207,182500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,182400,1700330300,14200,14200,14200,14200,0
|
|
20231207,182300,1700330300,14200,14200,14200,14200,0
|
|
20231207,182200,1700330300,14200,14200,14200,14200,0
|
|
20231207,182100,1700330300,14200,14200,14200,14200,0
|
|
20231207,182000,1700330300,14200,14200,14200,14200,0
|
|
20231207,181900,1700330300,14200,14200,14200,14200,0
|
|
20231207,181800,1700330300,14200,14200,14200,14200,0
|
|
20231207,181700,1700330300,14200,14200,14200,14200,0
|
|
20231207,181600,1700330300,14200,14200,14200,14200,0
|
|
20231207,181500,1700330300,14200,14200,14200,14200,0
|
|
20231207,181400,1700330300,14200,14200,14200,14200,0
|
|
20231207,181300,1700330300,14200,14200,14200,14200,0
|
|
20231207,181200,1700330300,14200,14200,14200,14200,0
|
|
20231207,181100,1700330300,14200,14200,14200,14200,0
|
|
20231207,181000,1700330300,14200,14200,14200,14200,0
|
|
20231207,180900,1700330300,14200,14200,14200,14200,0
|
|
20231207,180800,1700330300,14200,14200,14200,14200,0
|
|
20231207,180700,1700330300,14200,14200,14200,14200,0
|
|
20231207,180600,1700330300,14200,14200,14200,14200,0
|
|
20231207,180500,1700330300,14200,14200,14200,14200,0
|
|
20231207,180400,1700330300,14200,14200,14200,14200,0
|
|
20231207,180300,1700330300,14200,14200,14200,14200,0
|
|
20231207,180200,1700330300,14200,14200,14200,14200,0
|
|
20231207,180100,1700330300,14200,14200,14200,14200,0
|
|
20231207,180000,1700330300,14200,14200,14200,14200,0
|
|
20231207,175900,1700330300,14200,14200,14200,14200,0
|
|
20231207,175800,1700330300,14200,14200,14200,14200,0
|
|
20231207,175700,1700330300,14200,14200,14200,14200,0
|
|
20231207,175600,1700330300,14200,14200,14200,14200,0
|
|
20231207,175500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,175400,1700330300,14200,14200,14200,14200,0
|
|
20231207,175300,1700330300,14200,14200,14200,14200,0
|
|
20231207,175200,1700330300,14200,14200,14200,14200,0
|
|
20231207,175100,1700330300,14200,14200,14200,14200,0
|
|
20231207,175000,1700330300,14200,14200,14200,14200,0
|
|
20231207,174900,1700330300,14200,14200,14200,14200,0
|
|
20231207,174800,1700330300,14200,14200,14200,14200,0
|
|
20231207,174700,1700330300,14200,14200,14200,14200,0
|
|
20231207,174600,1700330300,14200,14200,14200,14200,0
|
|
20231207,174500,1700330300,14200,14200,14200,14200,0
|
|
20231207,174400,1700330300,14200,14200,14200,14200,0
|
|
20231207,174300,1700330300,14200,14200,14200,14200,0
|
|
20231207,174200,1700330300,14200,14200,14200,14200,0
|
|
20231207,174100,1700330300,14200,14200,14200,14200,0
|
|
20231207,174000,1700330300,14200,14200,14200,14200,0
|
|
20231207,173900,1700330300,14200,14200,14200,14200,0
|
|
20231207,173800,1700330300,14200,14200,14200,14200,0
|
|
20231207,173700,1700330300,14200,14200,14200,14200,0
|
|
20231207,173600,1700330300,14200,14200,14200,14200,0
|
|
20231207,173500,1700330300,14200,14200,14200,14200,0
|
|
20231207,173400,1700330300,14200,14200,14200,14200,0
|
|
20231207,173300,1700330300,14200,14200,14200,14200,0
|
|
20231207,173200,1700330300,14200,14200,14200,14200,0
|
|
20231207,173100,1700330300,14200,14200,14200,14200,0
|
|
20231207,173000,1700330300,14200,14200,14200,14200,0
|
|
20231207,172900,1700330300,14200,14200,14200,14200,0
|
|
20231207,172800,1700330300,14200,14200,14200,14200,0
|
|
20231207,172700,1700330300,14200,14200,14200,14200,0
|
|
20231207,172600,1700330300,14200,14200,14200,14200,0
|
|
20231207,172500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,172400,1700330300,14200,14200,14200,14200,0
|
|
20231207,172300,1700330300,14200,14200,14200,14200,0
|
|
20231207,172200,1700330300,14200,14200,14200,14200,0
|
|
20231207,172100,1700330300,14200,14200,14200,14200,0
|
|
20231207,172000,1700330300,14200,14200,14200,14200,0
|
|
20231207,171900,1700330300,14200,14200,14200,14200,0
|
|
20231207,171800,1700330300,14200,14200,14200,14200,0
|
|
20231207,171700,1700330300,14200,14200,14200,14200,0
|
|
20231207,171600,1700330300,14200,14200,14200,14200,0
|
|
20231207,171500,1700330300,14200,14200,14200,14200,0
|
|
20231207,171400,1700330300,14200,14200,14200,14200,0
|
|
20231207,171300,1700330300,14200,14200,14200,14200,0
|
|
20231207,171200,1700330300,14200,14200,14200,14200,0
|
|
20231207,171100,1700330300,14200,14200,14200,14200,0
|
|
20231207,171000,1700330300,14200,14200,14200,14200,0
|
|
20231207,170900,1700330300,14200,14200,14200,14200,0
|
|
20231207,170800,1700330300,14200,14200,14200,14200,0
|
|
20231207,170700,1700330300,14200,14200,14200,14200,0
|
|
20231207,170600,1700330300,14200,14200,14200,14200,0
|
|
20231207,170500,1700330300,14200,14200,14200,14200,0
|
|
20231207,170400,1700330300,14200,14200,14200,14200,0
|
|
20231207,170300,1700330300,14200,14200,14200,14200,0
|
|
20231207,170200,1700330300,14200,14200,14200,14200,0
|
|
20231207,170100,1700330300,14200,14200,14200,14200,0
|
|
20231207,170000,1700330300,14200,14200,14200,14200,0
|
|
20231207,165900,1700330300,14200,14200,14200,14200,0
|
|
20231207,165800,1700330300,14200,14200,14200,14200,0
|
|
20231207,165700,1700330300,14200,14200,14200,14200,0
|
|
20231207,165600,1700330300,14200,14200,14200,14200,0
|
|
20231207,165500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,165400,1700330300,14200,14200,14200,14200,0
|
|
20231207,165300,1700330300,14200,14200,14200,14200,0
|
|
20231207,165200,1700330300,14200,14200,14200,14200,0
|
|
20231207,165100,1700330300,14200,14200,14200,14200,0
|
|
20231207,165000,1700330300,14200,14200,14200,14200,0
|
|
20231207,164900,1700330300,14200,14200,14200,14200,0
|
|
20231207,164800,1700330300,14200,14200,14200,14200,0
|
|
20231207,164700,1700330300,14200,14200,14200,14200,0
|
|
20231207,164600,1700330300,14200,14200,14200,14200,0
|
|
20231207,164500,1700330300,14200,14200,14200,14200,0
|
|
20231207,164400,1700330300,14200,14200,14200,14200,0
|
|
20231207,164300,1700330300,14200,14200,14200,14200,0
|
|
20231207,164200,1700330300,14200,14200,14200,14200,0
|
|
20231207,164100,1700330300,14200,14200,14200,14200,0
|
|
20231207,164000,1700330300,14200,14200,14200,14200,0
|
|
20231207,163900,1700330300,14200,14200,14200,14200,0
|
|
20231207,163800,1700330300,14200,14200,14200,14200,0
|
|
20231207,163700,1700330300,14200,14200,14200,14200,0
|
|
20231207,163600,1700330300,14200,14200,14200,14200,0
|
|
20231207,163500,1700330300,14200,14200,14200,14200,0
|
|
20231207,163400,1700330300,14200,14200,14200,14200,0
|
|
20231207,163300,1700330300,14200,14200,14200,14200,0
|
|
20231207,163200,1700330300,14200,14200,14200,14200,0
|
|
20231207,163100,1700330300,14200,14200,14200,14200,0
|
|
20231207,163000,1700330300,14200,14200,14200,14200,0
|
|
20231207,162900,1700330300,14200,14200,14200,14200,0
|
|
20231207,162800,1700330300,14200,14200,14200,14200,0
|
|
20231207,162700,1700330300,14200,14200,14200,14200,0
|
|
20231207,162600,1700330300,14200,14200,14200,14200,0
|
|
20231207,162500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,162400,1700330300,14200,14200,14200,14200,0
|
|
20231207,162300,1700330300,14200,14200,14200,14200,0
|
|
20231207,162200,1700330300,14200,14200,14200,14200,0
|
|
20231207,162100,1700330300,14200,14200,14200,14200,0
|
|
20231207,162000,1700330300,14200,14200,14200,14200,0
|
|
20231207,161900,1700330300,14200,14200,14200,14200,0
|
|
20231207,161800,1700330300,14200,14200,14200,14200,0
|
|
20231207,161700,1700330300,14200,14200,14200,14200,0
|
|
20231207,161600,1700330300,14200,14200,14200,14200,0
|
|
20231207,161500,1700330300,14200,14200,14200,14200,0
|
|
20231207,161400,1700330300,14200,14200,14200,14200,0
|
|
20231207,161300,1700330300,14200,14200,14200,14200,0
|
|
20231207,161200,1700330300,14200,14200,14200,14200,0
|
|
20231207,161100,1700330300,14200,14200,14200,14200,0
|
|
20231207,161000,1700330300,14200,14200,14200,14200,0
|
|
20231207,160900,1700330300,14200,14200,14200,14200,0
|
|
20231207,160800,1700330300,14200,14200,14200,14200,0
|
|
20231207,160700,1700330300,14200,14200,14200,14200,0
|
|
20231207,160600,1700330300,14200,14200,14200,14200,0
|
|
20231207,160500,1700330300,14200,14200,14200,14200,0
|
|
20231207,160400,1700330300,14200,14200,14200,14200,0
|
|
20231207,160300,1700330300,14200,14200,14200,14200,0
|
|
20231207,160200,1700330300,14200,14200,14200,14200,0
|
|
20231207,160100,1700330300,14200,14200,14200,14200,0
|
|
20231207,160000,1700330300,14200,14200,14200,14200,0
|
|
20231207,155900,1700330300,14200,14200,14200,14200,0
|
|
20231207,155800,1700330300,14200,14200,14200,14200,0
|
|
20231207,155700,1700330300,14200,14200,14200,14200,0
|
|
20231207,155600,1700330300,14200,14200,14200,14200,0
|
|
20231207,155500,1700330300,14200,14200,14200,14200,1442
|
|
20231207,155400,1700330300,14200,14200,14200,14200,0
|
|
20231207,155300,1700330300,14200,14200,14200,14200,0
|
|
20231207,155200,1700330300,14200,14200,14200,14200,0
|
|
20231207,155100,1700330300,14200,14200,14200,14200,0
|
|
20231207,155000,1700330300,14200,14200,14200,14200,0
|
|
20231207,154900,1700330300,14200,14200,14200,14200,0
|
|
20231207,154800,1700330300,14200,14200,14200,14200,0
|
|
20231207,154700,1700330300,14200,14200,14200,14200,0
|
|
20231207,154600,1700330300,14200,14200,14200,14200,0
|
|
20231207,154500,1700330300,14200,14200,14200,14200,0
|
|
20231207,154400,1700330300,14200,14200,14200,14200,0
|
|
20231207,154300,1700330300,14200,14200,14200,14200,0
|
|
20231207,154200,1700330300,14200,14200,14200,14200,0
|
|
20231207,154100,1700330300,14200,14200,14200,14200,0
|
|
20231207,154000,1700330300,14200,14200,14200,14200,0
|
|
20231207,153900,1700330300,14200,14200,14200,14200,0
|
|
20231207,153800,1700330300,14200,14200,14200,14200,0
|
|
20231207,153700,1700330300,14200,14200,14200,14200,0
|
|
20231207,153600,1700330300,14200,14200,14200,14200,0
|
|
20231207,153500,1700330300,14200,14200,14200,14200,0
|
|
20231207,153400,1700330300,14200,14200,14200,14200,0
|
|
20231207,153300,1700330300,14200,14200,14200,14200,0
|
|
20231207,153200,1700330300,14200,14200,14200,14200,0
|
|
20231207,153100,1700330300,14200,14200,14200,14200,0
|
|
20231207,153000,1700330300,14200,14200,14200,14200,1442
|
|
20231207,152900,1679853900,14130,14130,14130,14130,0
|
|
20231207,152800,1679853900,14130,14130,14130,14130,0
|
|
20231207,152700,1679853900,14130,14130,14130,14130,0
|
|
20231207,152600,1679853900,14130,14130,14130,14130,0
|
|
20231207,152500,1679853900,14130,14130,14130,14130,0
|
|
20231207,152400,1679853900,14130,14130,14130,14130,0
|
|
20231207,152300,1679853900,14130,14130,14130,14130,0
|
|
20231207,152200,1679853900,14130,14130,14130,14130,0
|
|
20231207,152100,1679853900,14130,14130,14130,14130,0
|
|
20231207,152000,1679853900,14130,14130,14130,14130,0
|
|
20231207,151900,1679853900,14130,14140,14170,14130,476
|
|
20231207,151800,1673125990,14140,14140,14140,14140,187
|
|
20231207,151700,1670481810,14150,14140,14150,14140,122
|
|
20231207,151600,1668756530,14140,14140,14140,14140,106
|
|
20231207,151500,1667257690,14140,14130,14160,14130,683
|
|
20231207,151400,1657597530,14130,14130,14140,14130,123
|
|
20231207,151300,1655859100,14130,14130,14140,14130,108
|
|
20231207,151200,1654332810,14140,14130,14140,14130,196
|
|
20231207,151100,1651563090,14130,14130,14140,14130,93
|
|
20231207,151000,1650248940,14140,14140,14150,14130,342
|
|
20231207,150900,1645413070,14140,14150,14150,14140,100
|
|
20231207,150800,1643998900,14150,14150,14160,14150,126
|
|
20231207,150700,1642215990,14150,14150,14160,14150,147
|
|
20231207,150600,1640135930,14150,14150,14160,14150,154
|
|
20231207,150500,1637956530,14150,14150,14150,14140,159
|
|
20231207,150400,1635707420,14140,14150,14150,14140,112
|
|
20231207,150300,1634123560,14150,14160,14160,14140,107
|
|
20231207,150200,1632609800,14160,14150,14160,14150,87
|
|
20231207,150100,1631378060,14150,14140,14150,14140,117
|
|
20231207,150000,1629723510,14130,14170,14170,14130,1694
|
|
20231207,145900,1605756870,14180,14180,14180,14180,82
|
|
20231207,145800,1604594110,14170,14200,14200,14170,109
|
|
20231207,145700,1603047870,14180,14190,14190,14180,87
|
|
20231207,145600,1601813840,14180,14180,14180,14180,30
|
|
20231207,145500,1601388440,14180,14180,14180,14180,0
|
|
20231207,145400,1601388440,14180,14180,14180,14180,30
|
|
20231207,145300,1600963040,14170,14170,14170,14170,0
|
|
20231207,145200,1600963040,14170,14170,14170,14170,67
|
|
20231207,145100,1600013650,14170,14170,14170,14170,1
|
|
20231207,145000,1599999480,14160,14160,14160,14160,0
|
|
20231207,144900,1599999480,14160,14160,14160,14160,0
|
|
20231207,144800,1599999480,14160,14140,14160,14130,453
|
|
20231207,144700,1593594100,14130,14140,14140,14130,235
|
|
20231207,144600,1590271820,14140,14140,14140,14140,0
|
|
20231207,144500,1590271820,14140,14140,14140,14140,202
|
|
20231207,144400,1587415540,14130,14130,14130,14130,20
|
|
20231207,144300,1587132940,14130,14130,14130,14130,69
|
|
20231207,144200,1586157970,14130,14150,14150,14130,158
|
|
20231207,144100,1583924270,14140,14140,14140,14140,0
|
|
20231207,144000,1583924270,14140,14140,14140,14140,26
|
|
20231207,143900,1583556630,14150,14160,14160,14150,329
|
|
20231207,143800,1578901180,14160,14160,14160,14160,12
|
|
20231207,143700,1578731260,14150,14150,14150,14150,46
|
|
20231207,143600,1578080360,14150,14150,14150,14150,0
|
|
20231207,143500,1578080360,14150,14150,14150,14150,0
|
|
20231207,143400,1578080360,14150,14150,14150,14150,0
|
|
20231207,143300,1578080360,14150,14150,14150,14150,0
|
|
20231207,143200,1578080360,14150,14150,14150,14150,73
|
|
20231207,143100,1577047410,14140,14150,14150,14140,57
|
|
20231207,143000,1576241370,14130,14140,14140,14130,13
|
|
20231207,142900,1576057650,14140,14140,14140,14140,0
|
|
20231207,142800,1576057650,14140,14140,14140,14140,0
|
|
20231207,142700,1576057650,14140,14150,14150,14130,364
|
|
20231207,142600,1570909730,14150,14140,14150,14140,100
|
|
20231207,142500,1569495720,14150,14180,14180,14150,1037
|
|
20231207,142400,1554816770,14200,14200,14200,14200,0
|
|
20231207,142300,1554816770,14200,14200,14200,14200,0
|
|
20231207,142200,1554816770,14200,14200,14200,14200,0
|
|
20231207,142100,1554816770,14200,14180,14200,14180,123
|
|
20231207,142000,1553072210,14170,14180,14180,14170,212
|
|
20231207,141900,1550066290,14180,14180,14180,14180,0
|
|
20231207,141800,1550066290,14180,14180,14180,14180,30
|
|
20231207,141700,1549640890,14200,14200,14200,14200,36
|
|
20231207,141600,1549129690,14200,14190,14200,14190,43
|
|
20231207,141500,1548519330,14180,14200,14200,14180,119
|
|
20231207,141400,1546831130,14210,14210,14210,14210,39
|
|
20231207,141300,1546276940,14220,14210,14220,14210,919
|
|
20231207,141200,1533209090,14210,14210,14210,14210,0
|
|
20231207,141100,1533209090,14210,14210,14210,14210,103
|
|
20231207,141000,1531745460,14210,14210,14210,14210,40
|
|
20231207,140900,1531177060,14200,14200,14200,14200,0
|
|
20231207,140800,1531177060,14200,14210,14210,14200,621
|
|
20231207,140700,1522355170,14230,14230,14230,14230,69
|
|
20231207,140600,1521373300,14230,14230,14230,14230,22
|
|
20231207,140500,1521060240,14210,14210,14210,14210,0
|
|
20231207,140400,1521060240,14210,14210,14210,14210,44
|
|
20231207,140300,1520435000,14210,14210,14210,14210,50
|
|
20231207,140200,1519724500,14210,14210,14210,14210,0
|
|
20231207,140100,1519724500,14210,14210,14210,14210,20
|
|
20231207,140000,1519440300,14230,14230,14230,14230,26
|
|
20231207,135900,1519070320,14230,14230,14230,14230,30
|
|
20231207,135800,1518643420,14220,14220,14220,14220,308
|
|
20231207,135700,1514263660,14230,14230,14230,14230,17
|
|
20231207,135600,1514021750,14230,14230,14230,14230,100
|
|
20231207,135500,1512598750,14230,14230,14230,14230,1
|
|
20231207,135400,1512584520,14240,14240,14240,14240,0
|
|
20231207,135300,1512584520,14240,14220,14240,14220,300
|
|
20231207,135200,1508316240,14220,14220,14220,14220,50
|
|
20231207,135100,1507605240,14220,14200,14220,14200,796
|
|
20231207,135000,1496296380,14200,14190,14200,14190,105
|
|
20231207,134900,1494806370,14190,14190,14190,14190,62
|
|
20231207,134800,1493926590,14180,14180,14180,14180,7
|
|
20231207,134700,1493827330,14180,14180,14180,14180,0
|
|
20231207,134600,1493827330,14180,14170,14180,14170,143
|
|
20231207,134500,1491800910,14150,14150,14150,14150,0
|
|
20231207,134400,1491800910,14150,14150,14150,14150,0
|
|
20231207,134300,1491800910,14150,14160,14160,14150,34
|
|
20231207,134200,1491319800,14160,14150,14160,14150,63
|
|
20231207,134100,1490427890,14150,14150,14150,14150,1
|
|
20231207,134000,1490413740,14150,14150,14150,14150,1
|
|
20231207,133900,1490399590,14140,14140,14140,14140,0
|
|
20231207,133800,1490399590,14140,14140,14140,14140,3
|
|
20231207,133700,1490357170,14150,14150,14150,14150,0
|
|
20231207,133600,1490357170,14150,14150,14150,14150,0
|
|
20231207,133500,1490357170,14150,14130,14150,14130,156
|
|
20231207,133400,1488152210,14130,14150,14150,14130,54
|
|
20231207,133300,1487388390,14130,14130,14130,14130,0
|
|
20231207,133200,1487388390,14130,14130,14130,14130,497
|
|
20231207,133100,1480365780,14150,14150,14150,14150,40
|
|
20231207,133000,1479799780,14130,14140,14140,14130,27
|
|
20231207,132900,1479418220,14140,14140,14140,14140,0
|
|
20231207,132800,1479418220,14140,14150,14150,14140,591
|
|
20231207,132700,1471055700,14160,14170,14170,14160,850
|
|
20231207,132600,1459015860,14180,14180,14180,14180,120
|
|
20231207,132500,1457314260,14180,14180,14180,14180,131
|
|
20231207,132400,1455456680,14190,14190,14190,14190,14
|
|
20231207,132300,1455258020,14190,14190,14190,14190,2
|
|
20231207,132200,1455229640,14190,14190,14190,14190,3
|
|
20231207,132100,1455187070,14190,14190,14190,14180,72
|
|
20231207,132000,1454165890,14190,14190,14190,14190,0
|
|
20231207,131900,1454165890,14190,14190,14190,14190,164
|
|
20231207,131800,1451838730,14190,14170,14190,14170,704
|
|
20231207,131700,1441854310,14160,14160,14170,14160,771
|
|
20231207,131600,1430936410,14160,14160,14160,14160,0
|
|
20231207,131500,1430936410,14160,14150,14160,14150,321
|
|
20231207,131400,1426391680,14150,14150,14150,14150,37
|
|
20231207,131300,1425868130,14150,14150,14150,14150,12
|
|
20231207,131200,1425698330,14150,14150,14150,14150,33
|
|
20231207,131100,1425231380,14150,14130,14150,14130,262
|
|
20231207,131000,1421527800,14130,14130,14130,14130,100
|
|
20231207,130900,1420114800,14140,14140,14140,14140,0
|
|
20231207,130800,1420114800,14140,14140,14140,14140,0
|
|
20231207,130700,1420114800,14140,14120,14140,14120,1183
|
|
20231207,130600,1403396370,14080,14080,14080,14080,0
|
|
20231207,130500,1403396370,14080,14110,14110,14080,584
|
|
20231207,130400,1395172870,14120,14120,14120,14120,0
|
|
20231207,130300,1395172870,14120,14120,14120,14120,2
|
|
20231207,130200,1395144630,14130,14120,14130,14120,2
|
|
20231207,130100,1395116380,14090,14090,14090,14090,10
|
|
20231207,130000,1394975480,14130,14100,14130,14100,100
|
|
20231207,125900,1393564410,14090,14090,14090,14090,179
|
|
20231207,125800,1391042300,14090,14090,14090,14090,2
|
|
20231207,125700,1391014120,14090,14090,14100,14090,138
|
|
20231207,125600,1389069180,14090,14090,14090,14090,221
|
|
20231207,125500,1385955290,14090,14090,14090,14090,54
|
|
20231207,125400,1385194430,14090,14090,14090,14090,240
|
|
20231207,125300,1381812830,14090,14090,14090,14090,11
|
|
20231207,125200,1381657840,14090,14090,14090,14090,497
|
|
20231207,125100,1374655110,14100,14120,14120,14100,81
|
|
20231207,125000,1373512590,14120,14120,14120,14120,50
|
|
20231207,124900,1372806590,14120,14120,14120,14120,3
|
|
20231207,124800,1372764230,14120,14100,14120,14100,91
|
|
20231207,124700,1371481110,14100,14100,14100,14100,111
|
|
20231207,124600,1369916010,14100,14090,14100,14090,11
|
|
20231207,124500,1369760920,14100,14100,14100,14100,26
|
|
20231207,124400,1369394320,14100,14100,14100,14100,0
|
|
20231207,124300,1369394320,14100,14100,14100,14100,10
|
|
20231207,124200,1369253320,14100,14100,14100,14100,203
|
|
20231207,124100,1366391020,14100,14100,14100,14100,175
|
|
20231207,124000,1363923520,14100,14090,14100,14090,623
|
|
20231207,123900,1355139300,14090,14100,14100,14090,1585
|
|
20231207,123800,1332800300,14090,14090,14090,14090,9
|
|
20231207,123700,1332673490,14090,14090,14090,14090,0
|
|
20231207,123600,1332673490,14090,14090,14090,14090,40
|
|
20231207,123500,1332109890,14100,14100,14100,14100,0
|
|
20231207,123400,1332109890,14100,14100,14100,14100,242
|
|
20231207,123300,1328697690,14100,14090,14100,14090,232
|
|
20231207,123200,1325426700,14100,14100,14100,14100,0
|
|
20231207,123100,1325426700,14100,14090,14100,14090,31
|
|
20231207,123000,1324989850,14100,14100,14100,14100,10
|
|
20231207,122900,1324848850,14100,14100,14100,14100,0
|
|
20231207,122800,1324848850,14100,14080,14100,14080,74
|
|
20231207,122700,1323806360,14100,14100,14100,14100,3
|
|
20231207,122600,1323764060,14080,14080,14080,14080,0
|
|
20231207,122500,1323764060,14080,14090,14090,14080,346
|
|
20231207,122400,1318891870,14090,14090,14090,14090,130
|
|
20231207,122300,1317060170,14100,14100,14100,14100,2
|
|
20231207,122200,1317031970,14100,14100,14100,14100,0
|
|
20231207,122100,1317031970,14100,14100,14110,14100,611
|
|
20231207,122000,1308416510,14090,14090,14090,14090,10
|
|
20231207,121900,1308275610,14090,14090,14090,14090,247
|
|
20231207,121800,1304795380,14090,14090,14090,14090,10
|
|
20231207,121700,1304654480,14100,14100,14100,14100,40
|
|
20231207,121600,1304090480,14100,14100,14100,14100,63
|
|
20231207,121500,1303202180,14090,14090,14090,14090,0
|
|
20231207,121400,1303202180,14090,14090,14090,14090,0
|
|
20231207,121300,1303202180,14090,14090,14090,14090,136
|
|
20231207,121200,1301285940,14090,14090,14090,14090,218
|
|
20231207,121100,1298214320,14100,14100,14100,14100,252
|
|
20231207,121000,1294661120,14100,14100,14100,14100,68
|
|
20231207,120900,1293702320,14100,14100,14100,14100,1136
|
|
20231207,120800,1277684720,14100,14100,14100,14100,0
|
|
20231207,120700,1277684720,14100,14100,14100,14100,578
|
|
20231207,120600,1269534920,14120,14100,14120,14100,107
|
|
20231207,120500,1268024220,14100,14100,14100,14100,0
|
|
20231207,120400,1268024220,14100,14090,14110,14090,642
|
|
20231207,120300,1258974000,14090,14090,14090,14090,11
|
|
20231207,120200,1258819010,14070,14070,14070,14070,0
|
|
20231207,120100,1258819010,14070,14070,14070,14070,38
|
|
20231207,120000,1258284350,14070,14070,14070,14070,60
|
|
20231207,115900,1257440150,14090,14090,14090,14090,192
|
|
20231207,115800,1254734870,14090,14090,14090,14090,0
|
|
20231207,115700,1254734870,14090,14090,14090,14090,100
|
|
20231207,115600,1253325870,14090,14070,14090,14070,1354
|
|
20231207,115500,1234256310,14080,14090,14090,14080,616
|
|
20231207,115400,1225582990,14070,14070,14070,14070,0
|
|
20231207,115300,1225582990,14070,14070,14070,14060,101
|
|
20231207,115200,1224162590,14060,14060,14060,14060,0
|
|
20231207,115100,1224162590,14060,14060,14060,14060,3
|
|
20231207,115000,1224120410,14060,14080,14080,14060,80
|
|
20231207,114900,1222995570,14090,14090,14090,14090,67
|
|
20231207,114800,1222051540,14080,14080,14080,14080,21
|
|
20231207,114700,1221755860,14050,14070,14070,14050,80
|
|
20231207,114600,1220630700,14070,14070,14070,14070,0
|
|
20231207,114500,1220630700,14070,14070,14070,14070,27
|
|
20231207,114400,1220250810,14070,14060,14080,14050,212
|
|
20231207,114300,1217269950,14090,14080,14090,14080,16
|
|
20231207,114200,1217044580,14070,14060,14070,14060,104
|
|
20231207,114100,1215581900,14060,14070,14080,14060,926
|
|
20231207,114000,1202560620,14090,14090,14090,14090,42
|
|
20231207,113900,1201968840,14070,14070,14070,14070,0
|
|
20231207,113800,1201968840,14070,14070,14070,14070,0
|
|
20231207,113700,1201968840,14070,14080,14080,14060,219
|
|
20231207,113600,1198887520,14100,14100,14100,14100,101
|
|
20231207,113500,1197463420,14100,14100,14100,14100,1
|
|
20231207,113400,1197449320,14100,14080,14100,14070,182
|
|
20231207,113300,1194888070,14080,14080,14080,14080,0
|
|
20231207,113200,1194888070,14080,14100,14110,14080,596
|
|
20231207,113100,1186495170,14090,14120,14120,14090,146
|
|
20231207,113000,1184436410,14120,14110,14120,14110,209
|
|
20231207,112900,1181487400,14090,14110,14120,14090,60
|
|
20231207,112800,1180641720,14080,14080,14090,14080,207
|
|
20231207,112700,1177726880,14120,14100,14120,14080,490
|
|
20231207,112600,1170814690,14100,14100,14100,14100,1
|
|
20231207,112500,1170800590,14070,14090,14100,14070,85
|
|
20231207,112400,1169604390,14070,14070,14070,14070,0
|
|
20231207,112300,1169604390,14070,14070,14070,14070,0
|
|
20231207,112200,1169604390,14070,14060,14070,14060,88
|
|
20231207,112100,1168367050,14090,14090,14090,14090,0
|
|
20231207,112000,1168367050,14090,14090,14090,14090,44
|
|
20231207,111900,1167747090,14060,14090,14110,14060,92
|
|
20231207,111800,1166451670,14090,14090,14110,14090,1954
|
|
20231207,111700,1138900730,14090,14050,14090,14050,1395
|
|
20231207,111600,1119282020,14040,14040,14040,14040,41
|
|
20231207,111500,1118706380,14040,14040,14040,14030,332
|
|
20231207,111400,1114046020,14030,14040,14040,14030,431
|
|
20231207,111300,1107998390,14040,14030,14040,14030,250
|
|
20231207,111200,1104490190,14030,14040,14060,14030,291
|
|
20231207,111100,1100404830,14060,14050,14060,14050,5
|
|
20231207,111000,1100334570,14040,14030,14040,14030,467
|
|
20231207,110900,1093781760,14030,14030,14030,14020,227
|
|
20231207,110800,1090597250,14050,14050,14050,14050,0
|
|
20231207,110700,1090597250,14050,14050,14050,14050,1
|
|
20231207,110600,1090583200,14030,14030,14030,14030,117
|
|
20231207,110500,1088941690,14030,14030,14030,14030,80
|
|
20231207,110400,1087819290,14050,14050,14050,14050,2
|
|
20231207,110300,1087791190,14060,14060,14060,14030,184
|
|
20231207,110200,1085209560,14060,14060,14060,14060,0
|
|
20231207,110100,1085209560,14060,14060,14060,14060,1
|
|
20231207,110000,1085195500,14050,14050,14050,14020,188
|
|
20231207,105900,1082559650,14070,14030,14070,14030,25
|
|
20231207,105800,1082208620,14030,14020,14030,14020,408
|
|
20231207,105700,1076486450,14020,14020,14030,14020,516
|
|
20231207,105600,1069251750,14030,14030,14030,14030,673
|
|
20231207,105500,1059809560,14030,14040,14040,14030,90
|
|
20231207,105400,1058546060,14030,14030,14030,14030,239
|
|
20231207,105300,1055192890,14070,14060,14070,14060,387
|
|
20231207,105200,1049750040,14050,14040,14050,14040,182
|
|
20231207,105100,1047193780,14040,14040,14040,14040,110
|
|
20231207,105000,1045649380,14040,14020,14040,14020,253
|
|
20231207,104900,1042100530,14030,14030,14030,14030,117
|
|
20231207,104800,1040459020,14020,14020,14020,14020,104
|
|
20231207,104700,1039000940,14020,14030,14030,14020,91
|
|
20231207,104600,1037725100,14020,14030,14030,14020,402
|
|
20231207,104500,1032087640,14030,14030,14030,14030,45
|
|
20231207,104400,1031456290,14030,14030,14050,14030,353
|
|
20231207,104300,1026503680,14030,14050,14050,14030,1054
|
|
20231207,104200,1011715470,14040,14050,14050,14040,528
|
|
20231207,104100,1004302250,14040,14050,14050,14040,646
|
|
20231207,104000,995229070,14060,14070,14070,14050,1241
|
|
20231207,103900,977782220,14070,14070,14070,14070,0
|
|
20231207,103800,977782220,14070,14070,14070,14060,424
|
|
20231207,103700,971817640,14060,14060,14060,14060,104
|
|
20231207,103600,970355400,14060,14070,14070,14060,1084
|
|
20231207,103500,955109690,14060,14060,14070,14060,119
|
|
20231207,103400,953436490,14070,14080,14080,14070,1413
|
|
20231207,103300,933554790,14070,14070,14070,14070,209
|
|
20231207,103200,930614160,14070,14070,14100,14070,302
|
|
20231207,103100,926359020,14070,14070,14070,14070,0
|
|
20231207,103000,926359020,14070,14070,14070,14070,0
|
|
20231207,102900,926359020,14070,14070,14070,14070,1
|
|
20231207,102800,926344950,14070,14070,14070,14070,93
|
|
20231207,102700,925036440,14100,14070,14100,14070,301
|
|
20231207,102600,920795260,14070,14070,14070,14070,0
|
|
20231207,102500,920795260,14070,14070,14070,14070,105
|
|
20231207,102400,919317910,14070,14060,14070,14060,1283
|
|
20231207,102300,901278720,14050,14090,14090,14050,2199
|
|
20231207,102200,870344510,14080,14080,14090,14080,112
|
|
20231207,102100,868767540,14090,14080,14090,14080,311
|
|
20231207,102000,864386030,14080,14080,14080,14080,97
|
|
20231207,101900,863020270,14080,14070,14090,14070,240
|
|
20231207,101800,859640800,14080,14090,14090,14080,2
|
|
20231207,101700,859612630,14090,14080,14090,14070,200
|
|
20231207,101600,856798250,14080,14090,14090,14080,230
|
|
20231207,101500,853558230,14100,14100,14100,14100,373
|
|
20231207,101400,848298930,14100,14100,14100,14100,1
|
|
20231207,101300,848284830,14090,14090,14090,14090,104
|
|
20231207,101200,846819470,14120,14100,14120,14100,135
|
|
20231207,101100,844914970,14080,14070,14080,14070,40
|
|
20231207,101000,844352080,14060,14050,14060,14050,414
|
|
20231207,100900,838534740,14060,14070,14070,14050,545
|
|
20231207,100800,830872860,14070,14070,14070,14070,45
|
|
20231207,100700,830239710,14060,14100,14100,14060,1153
|
|
20231207,100600,814012980,14110,14120,14120,14100,739
|
|
20231207,100500,803591980,14120,14100,14120,14100,636
|
|
20231207,100400,794615780,14110,14110,14130,14110,177
|
|
20231207,100300,792118290,14110,14170,14170,14110,1643
|
|
20231207,100200,768905170,14170,14170,14170,14170,1
|
|
20231207,100100,768891000,14160,14140,14160,14140,339
|
|
20231207,100000,764093380,14120,14130,14140,14120,107
|
|
20231207,095900,762582150,14130,14130,14140,14120,471
|
|
20231207,095800,755922540,14140,14210,14210,14140,3381
|
|
20231207,095700,707982640,14210,14220,14220,14210,161
|
|
20231207,095600,705693440,14220,14250,14250,14220,43
|
|
20231207,095500,705081920,14220,14220,14220,14220,0
|
|
20231207,095400,705081920,14220,14220,14220,14210,113
|
|
20231207,095300,703475450,14210,14250,14250,14210,100
|
|
20231207,095200,702052590,14250,14250,14250,14250,51
|
|
20231207,095100,701325840,14250,14230,14250,14210,512
|
|
20231207,095000,694039000,14240,14260,14260,14240,5
|
|
20231207,094900,693967780,14240,14240,14300,14240,1740
|
|
20231207,094800,669128600,14240,14230,14240,14210,166
|
|
20231207,094700,666767560,14240,14250,14250,14240,17
|
|
20231207,094600,666525460,14250,14220,14250,14220,268
|
|
20231207,094500,662713470,14210,14210,14220,14210,198
|
|
20231207,094400,659899380,14230,14230,14230,14220,175
|
|
20231207,094300,657409700,14230,14230,14230,14230,8
|
|
20231207,094200,657295860,14250,14240,14250,14240,133
|
|
20231207,094100,655400620,14250,14210,14250,14200,564
|
|
20231207,094000,647380330,14210,14210,14210,14210,0
|
|
20231207,093900,647380330,14210,14210,14210,14210,49
|
|
20231207,093800,646684040,14210,14200,14210,14200,361
|
|
20231207,093700,641557720,14200,14200,14200,14200,135
|
|
20231207,093600,639640720,14190,14190,14190,14190,3
|
|
20231207,093500,639598150,14230,14150,14260,14130,492
|
|
20231207,093400,632624360,14140,14090,14140,14090,151
|
|
20231207,093300,630492460,14100,14050,14100,14050,792
|
|
20231207,093200,619344180,14050,14120,14120,14030,6259
|
|
20231207,093100,531362520,14120,14090,14120,14090,595
|
|
20231207,093000,522976500,14060,14150,14150,14060,2371
|
|
20231207,092900,489577650,14150,14200,14200,14150,2051
|
|
20231207,092800,460488190,14210,14210,14210,14210,696
|
|
20231207,092700,450598030,14220,14220,14220,14210,17
|
|
20231207,092600,450356330,14210,14220,14220,14210,544
|
|
20231207,092500,442624400,14220,14240,14240,14220,587
|
|
20231207,092400,434270550,14240,14240,14260,14240,413
|
|
20231207,092300,428389030,14260,14260,14260,14250,610
|
|
20231207,092200,419694430,14240,14290,14290,14240,335
|
|
20231207,092100,414910580,14280,14330,14380,14280,2428
|
|
20231207,092000,380129600,14340,14320,14340,14300,289
|
|
20231207,091900,375988670,14340,14250,14340,14250,518
|
|
20231207,091800,368589990,14280,14240,14280,14240,91
|
|
20231207,091700,367293690,14210,14240,14240,14210,194
|
|
20231207,091600,364531160,14290,14130,14290,14130,900
|
|
20231207,091500,351793310,14100,14070,14140,14040,2574
|
|
20231207,091400,315510330,14060,14080,14080,14060,144
|
|
20231207,091300,313484330,14080,14080,14090,14080,292
|
|
20231207,091200,309370400,14090,14090,14090,14030,199
|
|
20231207,091100,306568650,14030,14080,14080,14030,181
|
|
20231207,091000,304020720,14080,14050,14080,14010,337
|
|
20231207,090900,299282190,14010,14010,14020,13960,966
|
|
20231207,090800,285765230,13960,14020,14070,13950,6108
|
|
20231207,090700,200349810,14080,14030,14080,14000,2223
|
|
20231207,090600,169211310,14000,14100,14100,14000,2327
|
|
20231207,090500,136554710,14100,14050,14100,14040,1870
|
|
20231207,090400,110276470,14050,14100,14100,14000,3528
|
|
20231207,090300,60792790,14070,14120,14150,14060,775
|
|
20231207,090200,49861130,14150,14300,14300,14120,2207
|
|
20231207,090100,18527060,14310,14320,14320,14300,200
|
|
20231207,090000,15666160,14320,14320,14320,14320,1093
|