653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,194900,1426517400,5080,5080,5080,5080,0
|
|
20231207,194800,1426517400,5080,5080,5080,5080,0
|
|
20231207,194700,1426517400,5080,5080,5080,5080,0
|
|
20231207,194600,1426517400,5080,5080,5080,5080,0
|
|
20231207,194500,1426517400,5080,5080,5080,5080,0
|
|
20231207,194400,1426517400,5080,5080,5080,5080,0
|
|
20231207,194300,1426517400,5080,5080,5080,5080,0
|
|
20231207,194200,1426517400,5080,5080,5080,5080,0
|
|
20231207,194100,1426517400,5080,5080,5080,5080,0
|
|
20231207,194000,1426517400,5080,5080,5080,5080,0
|
|
20231207,193900,1426517400,5080,5080,5080,5080,0
|
|
20231207,193800,1426517400,5080,5080,5080,5080,0
|
|
20231207,193700,1426517400,5080,5080,5080,5080,0
|
|
20231207,193600,1426517400,5080,5080,5080,5080,0
|
|
20231207,193500,1426517400,5080,5080,5080,5080,0
|
|
20231207,193400,1426517400,5080,5080,5080,5080,0
|
|
20231207,193300,1426517400,5080,5080,5080,5080,0
|
|
20231207,193200,1426517400,5080,5080,5080,5080,0
|
|
20231207,193100,1426517400,5080,5080,5080,5080,0
|
|
20231207,193000,1426517400,5080,5080,5080,5080,0
|
|
20231207,192900,1426517400,5080,5080,5080,5080,0
|
|
20231207,192800,1426517400,5080,5080,5080,5080,0
|
|
20231207,192700,1426517400,5080,5080,5080,5080,0
|
|
20231207,192600,1426517400,5080,5080,5080,5080,0
|
|
20231207,192500,1426517400,5080,5080,5080,5080,0
|
|
20231207,192400,1426517400,5080,5080,5080,5080,0
|
|
20231207,192300,1426517400,5080,5080,5080,5080,0
|
|
20231207,192200,1426517400,5080,5080,5080,5080,0
|
|
20231207,192100,1426517400,5080,5080,5080,5080,0
|
|
20231207,192000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,191900,1426517400,5080,5080,5080,5080,0
|
|
20231207,191800,1426517400,5080,5080,5080,5080,0
|
|
20231207,191700,1426517400,5080,5080,5080,5080,0
|
|
20231207,191600,1426517400,5080,5080,5080,5080,0
|
|
20231207,191500,1426517400,5080,5080,5080,5080,0
|
|
20231207,191400,1426517400,5080,5080,5080,5080,0
|
|
20231207,191300,1426517400,5080,5080,5080,5080,0
|
|
20231207,191200,1426517400,5080,5080,5080,5080,0
|
|
20231207,191100,1426517400,5080,5080,5080,5080,0
|
|
20231207,191000,1426517400,5080,5080,5080,5080,0
|
|
20231207,190900,1426517400,5080,5080,5080,5080,0
|
|
20231207,190800,1426517400,5080,5080,5080,5080,0
|
|
20231207,190700,1426517400,5080,5080,5080,5080,0
|
|
20231207,190600,1426517400,5080,5080,5080,5080,0
|
|
20231207,190500,1426517400,5080,5080,5080,5080,0
|
|
20231207,190400,1426517400,5080,5080,5080,5080,0
|
|
20231207,190300,1426517400,5080,5080,5080,5080,0
|
|
20231207,190200,1426517400,5080,5080,5080,5080,0
|
|
20231207,190100,1426517400,5080,5080,5080,5080,0
|
|
20231207,190000,1426517400,5080,5080,5080,5080,0
|
|
20231207,185900,1426517400,5080,5080,5080,5080,0
|
|
20231207,185800,1426517400,5080,5080,5080,5080,0
|
|
20231207,185700,1426517400,5080,5080,5080,5080,0
|
|
20231207,185600,1426517400,5080,5080,5080,5080,0
|
|
20231207,185500,1426517400,5080,5080,5080,5080,0
|
|
20231207,185400,1426517400,5080,5080,5080,5080,0
|
|
20231207,185300,1426517400,5080,5080,5080,5080,0
|
|
20231207,185200,1426517400,5080,5080,5080,5080,0
|
|
20231207,185100,1426517400,5080,5080,5080,5080,0
|
|
20231207,185000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,184900,1426517400,5080,5080,5080,5080,0
|
|
20231207,184800,1426517400,5080,5080,5080,5080,0
|
|
20231207,184700,1426517400,5080,5080,5080,5080,0
|
|
20231207,184600,1426517400,5080,5080,5080,5080,0
|
|
20231207,184500,1426517400,5080,5080,5080,5080,0
|
|
20231207,184400,1426517400,5080,5080,5080,5080,0
|
|
20231207,184300,1426517400,5080,5080,5080,5080,0
|
|
20231207,184200,1426517400,5080,5080,5080,5080,0
|
|
20231207,184100,1426517400,5080,5080,5080,5080,0
|
|
20231207,184000,1426517400,5080,5080,5080,5080,0
|
|
20231207,183900,1426517400,5080,5080,5080,5080,0
|
|
20231207,183800,1426517400,5080,5080,5080,5080,0
|
|
20231207,183700,1426517400,5080,5080,5080,5080,0
|
|
20231207,183600,1426517400,5080,5080,5080,5080,0
|
|
20231207,183500,1426517400,5080,5080,5080,5080,0
|
|
20231207,183400,1426517400,5080,5080,5080,5080,0
|
|
20231207,183300,1426517400,5080,5080,5080,5080,0
|
|
20231207,183200,1426517400,5080,5080,5080,5080,0
|
|
20231207,183100,1426517400,5080,5080,5080,5080,0
|
|
20231207,183000,1426517400,5080,5080,5080,5080,0
|
|
20231207,182900,1426517400,5080,5080,5080,5080,0
|
|
20231207,182800,1426517400,5080,5080,5080,5080,0
|
|
20231207,182700,1426517400,5080,5080,5080,5080,0
|
|
20231207,182600,1426517400,5080,5080,5080,5080,0
|
|
20231207,182500,1426517400,5080,5080,5080,5080,0
|
|
20231207,182400,1426517400,5080,5080,5080,5080,0
|
|
20231207,182300,1426517400,5080,5080,5080,5080,0
|
|
20231207,182200,1426517400,5080,5080,5080,5080,0
|
|
20231207,182100,1426517400,5080,5080,5080,5080,0
|
|
20231207,182000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,181900,1426517400,5080,5080,5080,5080,0
|
|
20231207,181800,1426517400,5080,5080,5080,5080,0
|
|
20231207,181700,1426517400,5080,5080,5080,5080,0
|
|
20231207,181600,1426517400,5080,5080,5080,5080,0
|
|
20231207,181500,1426517400,5080,5080,5080,5080,0
|
|
20231207,181400,1426517400,5080,5080,5080,5080,0
|
|
20231207,181300,1426517400,5080,5080,5080,5080,0
|
|
20231207,181200,1426517400,5080,5080,5080,5080,0
|
|
20231207,181100,1426517400,5080,5080,5080,5080,0
|
|
20231207,181000,1426517400,5080,5080,5080,5080,0
|
|
20231207,180900,1426517400,5080,5080,5080,5080,0
|
|
20231207,180800,1426517400,5080,5080,5080,5080,0
|
|
20231207,180700,1426517400,5080,5080,5080,5080,0
|
|
20231207,180600,1426517400,5080,5080,5080,5080,0
|
|
20231207,180500,1426517400,5080,5080,5080,5080,0
|
|
20231207,180400,1426517400,5080,5080,5080,5080,0
|
|
20231207,180300,1426517400,5080,5080,5080,5080,0
|
|
20231207,180200,1426517400,5080,5080,5080,5080,0
|
|
20231207,180100,1426517400,5080,5080,5080,5080,0
|
|
20231207,180000,1426517400,5080,5080,5080,5080,0
|
|
20231207,175900,1426517400,5080,5080,5080,5080,0
|
|
20231207,175800,1426517400,5080,5080,5080,5080,0
|
|
20231207,175700,1426517400,5080,5080,5080,5080,0
|
|
20231207,175600,1426517400,5080,5080,5080,5080,0
|
|
20231207,175500,1426517400,5080,5080,5080,5080,0
|
|
20231207,175400,1426517400,5080,5080,5080,5080,0
|
|
20231207,175300,1426517400,5080,5080,5080,5080,0
|
|
20231207,175200,1426517400,5080,5080,5080,5080,0
|
|
20231207,175100,1426517400,5080,5080,5080,5080,0
|
|
20231207,175000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,174900,1426517400,5080,5080,5080,5080,0
|
|
20231207,174800,1426517400,5080,5080,5080,5080,0
|
|
20231207,174700,1426517400,5080,5080,5080,5080,0
|
|
20231207,174600,1426517400,5080,5080,5080,5080,0
|
|
20231207,174500,1426517400,5080,5080,5080,5080,0
|
|
20231207,174400,1426517400,5080,5080,5080,5080,0
|
|
20231207,174300,1426517400,5080,5080,5080,5080,0
|
|
20231207,174200,1426517400,5080,5080,5080,5080,0
|
|
20231207,174100,1426517400,5080,5080,5080,5080,0
|
|
20231207,174000,1426517400,5080,5080,5080,5080,0
|
|
20231207,173900,1426517400,5080,5080,5080,5080,0
|
|
20231207,173800,1426517400,5080,5080,5080,5080,0
|
|
20231207,173700,1426517400,5080,5080,5080,5080,0
|
|
20231207,173600,1426517400,5080,5080,5080,5080,0
|
|
20231207,173500,1426517400,5080,5080,5080,5080,0
|
|
20231207,173400,1426517400,5080,5080,5080,5080,0
|
|
20231207,173300,1426517400,5080,5080,5080,5080,0
|
|
20231207,173200,1426517400,5080,5080,5080,5080,0
|
|
20231207,173100,1426517400,5080,5080,5080,5080,0
|
|
20231207,173000,1426517400,5080,5080,5080,5080,0
|
|
20231207,172900,1426517400,5080,5080,5080,5080,0
|
|
20231207,172800,1426517400,5080,5080,5080,5080,0
|
|
20231207,172700,1426517400,5080,5080,5080,5080,0
|
|
20231207,172600,1426517400,5080,5080,5080,5080,0
|
|
20231207,172500,1426517400,5080,5080,5080,5080,0
|
|
20231207,172400,1426517400,5080,5080,5080,5080,0
|
|
20231207,172300,1426517400,5080,5080,5080,5080,0
|
|
20231207,172200,1426517400,5080,5080,5080,5080,0
|
|
20231207,172100,1426517400,5080,5080,5080,5080,0
|
|
20231207,172000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,171900,1426517400,5080,5080,5080,5080,0
|
|
20231207,171800,1426517400,5080,5080,5080,5080,0
|
|
20231207,171700,1426517400,5080,5080,5080,5080,0
|
|
20231207,171600,1426517400,5080,5080,5080,5080,0
|
|
20231207,171500,1426517400,5080,5080,5080,5080,0
|
|
20231207,171400,1426517400,5080,5080,5080,5080,0
|
|
20231207,171300,1426517400,5080,5080,5080,5080,0
|
|
20231207,171200,1426517400,5080,5080,5080,5080,0
|
|
20231207,171100,1426517400,5080,5080,5080,5080,0
|
|
20231207,171000,1426517400,5080,5080,5080,5080,0
|
|
20231207,170900,1426517400,5080,5080,5080,5080,0
|
|
20231207,170800,1426517400,5080,5080,5080,5080,0
|
|
20231207,170700,1426517400,5080,5080,5080,5080,0
|
|
20231207,170600,1426517400,5080,5080,5080,5080,0
|
|
20231207,170500,1426517400,5080,5080,5080,5080,0
|
|
20231207,170400,1426517400,5080,5080,5080,5080,0
|
|
20231207,170300,1426517400,5080,5080,5080,5080,0
|
|
20231207,170200,1426517400,5080,5080,5080,5080,0
|
|
20231207,170100,1426517400,5080,5080,5080,5080,0
|
|
20231207,170000,1426517400,5080,5080,5080,5080,0
|
|
20231207,165900,1426517400,5080,5080,5080,5080,0
|
|
20231207,165800,1426517400,5080,5080,5080,5080,0
|
|
20231207,165700,1426517400,5080,5080,5080,5080,0
|
|
20231207,165600,1426517400,5080,5080,5080,5080,0
|
|
20231207,165500,1426517400,5080,5080,5080,5080,0
|
|
20231207,165400,1426517400,5080,5080,5080,5080,0
|
|
20231207,165300,1426517400,5080,5080,5080,5080,0
|
|
20231207,165200,1426517400,5080,5080,5080,5080,0
|
|
20231207,165100,1426517400,5080,5080,5080,5080,0
|
|
20231207,165000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,164900,1426517400,5080,5080,5080,5080,0
|
|
20231207,164800,1426517400,5080,5080,5080,5080,0
|
|
20231207,164700,1426517400,5080,5080,5080,5080,0
|
|
20231207,164600,1426517400,5080,5080,5080,5080,0
|
|
20231207,164500,1426517400,5080,5080,5080,5080,0
|
|
20231207,164400,1426517400,5080,5080,5080,5080,0
|
|
20231207,164300,1426517400,5080,5080,5080,5080,0
|
|
20231207,164200,1426517400,5080,5080,5080,5080,0
|
|
20231207,164100,1426517400,5080,5080,5080,5080,0
|
|
20231207,164000,1426517400,5080,5080,5080,5080,0
|
|
20231207,163900,1426517400,5080,5080,5080,5080,0
|
|
20231207,163800,1426517400,5080,5080,5080,5080,0
|
|
20231207,163700,1426517400,5080,5080,5080,5080,0
|
|
20231207,163600,1426517400,5080,5080,5080,5080,0
|
|
20231207,163500,1426517400,5080,5080,5080,5080,0
|
|
20231207,163400,1426517400,5080,5080,5080,5080,0
|
|
20231207,163300,1426517400,5080,5080,5080,5080,0
|
|
20231207,163200,1426517400,5080,5080,5080,5080,0
|
|
20231207,163100,1426517400,5080,5080,5080,5080,0
|
|
20231207,163000,1426517400,5080,5080,5080,5080,0
|
|
20231207,162900,1426517400,5080,5080,5080,5080,0
|
|
20231207,162800,1426517400,5080,5080,5080,5080,0
|
|
20231207,162700,1426517400,5080,5080,5080,5080,0
|
|
20231207,162600,1426517400,5080,5080,5080,5080,0
|
|
20231207,162500,1426517400,5080,5080,5080,5080,0
|
|
20231207,162400,1426517400,5080,5080,5080,5080,0
|
|
20231207,162300,1426517400,5080,5080,5080,5080,0
|
|
20231207,162200,1426517400,5080,5080,5080,5080,0
|
|
20231207,162100,1426517400,5080,5080,5080,5080,0
|
|
20231207,162000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,161900,1426517400,5080,5080,5080,5080,0
|
|
20231207,161800,1426517400,5080,5080,5080,5080,0
|
|
20231207,161700,1426517400,5080,5080,5080,5080,0
|
|
20231207,161600,1426517400,5080,5080,5080,5080,0
|
|
20231207,161500,1426517400,5080,5080,5080,5080,0
|
|
20231207,161400,1426517400,5080,5080,5080,5080,0
|
|
20231207,161300,1426517400,5080,5080,5080,5080,0
|
|
20231207,161200,1426517400,5080,5080,5080,5080,0
|
|
20231207,161100,1426517400,5080,5080,5080,5080,0
|
|
20231207,161000,1426517400,5080,5080,5080,5080,0
|
|
20231207,160900,1426517400,5080,5080,5080,5080,0
|
|
20231207,160800,1426517400,5080,5080,5080,5080,0
|
|
20231207,160700,1426517400,5080,5080,5080,5080,0
|
|
20231207,160600,1426517400,5080,5080,5080,5080,0
|
|
20231207,160500,1426517400,5080,5080,5080,5080,0
|
|
20231207,160400,1426517400,5080,5080,5080,5080,0
|
|
20231207,160300,1426517400,5080,5080,5080,5080,0
|
|
20231207,160200,1426517400,5080,5080,5080,5080,0
|
|
20231207,160100,1426517400,5080,5080,5080,5080,0
|
|
20231207,160000,1426517400,5080,5080,5080,5080,0
|
|
20231207,155900,1426517400,5080,5080,5080,5080,0
|
|
20231207,155800,1426517400,5080,5080,5080,5080,0
|
|
20231207,155700,1426517400,5080,5080,5080,5080,0
|
|
20231207,155600,1426517400,5080,5080,5080,5080,0
|
|
20231207,155500,1426517400,5080,5080,5080,5080,0
|
|
20231207,155400,1426517400,5080,5080,5080,5080,0
|
|
20231207,155300,1426517400,5080,5080,5080,5080,0
|
|
20231207,155200,1426517400,5080,5080,5080,5080,0
|
|
20231207,155100,1426517400,5080,5080,5080,5080,0
|
|
20231207,155000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,154900,1426517400,5080,5080,5080,5080,0
|
|
20231207,154800,1426517400,5080,5080,5080,5080,0
|
|
20231207,154700,1426517400,5080,5080,5080,5080,0
|
|
20231207,154600,1426517400,5080,5080,5080,5080,0
|
|
20231207,154500,1426517400,5080,5080,5080,5080,0
|
|
20231207,154400,1426517400,5080,5080,5080,5080,0
|
|
20231207,154300,1426517400,5080,5080,5080,5080,0
|
|
20231207,154200,1426517400,5080,5080,5080,5080,0
|
|
20231207,154100,1426517400,5080,5080,5080,5080,0
|
|
20231207,154000,1426517400,5080,5080,5080,5080,0
|
|
20231207,153900,1426517400,5080,5080,5080,5080,0
|
|
20231207,153800,1426517400,5080,5080,5080,5080,0
|
|
20231207,153700,1426517400,5080,5080,5080,5080,0
|
|
20231207,153600,1426517400,5080,5080,5080,5080,0
|
|
20231207,153500,1426517400,5080,5080,5080,5080,0
|
|
20231207,153400,1426517400,5080,5080,5080,5080,0
|
|
20231207,153300,1426517400,5080,5080,5080,5080,0
|
|
20231207,153200,1426517400,5080,5080,5080,5080,0
|
|
20231207,153100,1426517400,5080,5080,5080,5080,0
|
|
20231207,153000,1426517400,5080,5080,5080,5080,6643
|
|
20231207,152900,1392770960,5100,5100,5100,5100,0
|
|
20231207,152800,1392770960,5100,5100,5100,5100,0
|
|
20231207,152700,1392770960,5100,5100,5100,5100,0
|
|
20231207,152600,1392770960,5100,5100,5100,5100,0
|
|
20231207,152500,1392770960,5100,5100,5100,5100,0
|
|
20231207,152400,1392770960,5100,5100,5100,5100,0
|
|
20231207,152300,1392770960,5100,5100,5100,5100,0
|
|
20231207,152200,1392770960,5100,5100,5100,5100,0
|
|
20231207,152100,1392770960,5100,5100,5100,5100,0
|
|
20231207,152000,1392770960,5100,5100,5100,5100,0
|
|
20231207,151900,1392770960,5100,5130,5130,5090,2482
|
|
20231207,151800,1380113840,5110,5140,5150,5110,3669
|
|
20231207,151700,1361305090,5150,5140,5150,5140,426
|
|
20231207,151600,1359111210,5140,5150,5150,5140,48
|
|
20231207,151500,1358864030,5150,5150,5150,5150,51
|
|
20231207,151400,1358601380,5140,5150,5150,5130,284
|
|
20231207,151300,1357143220,5150,5130,5150,5130,255
|
|
20231207,151200,1355830250,5150,5130,5150,5130,348
|
|
20231207,151100,1354043890,5130,5120,5130,5120,511
|
|
20231207,151000,1351424710,5110,5130,5130,5110,540
|
|
20231207,150900,1348659590,5130,5140,5140,5130,133
|
|
20231207,150800,1347977290,5140,5160,5160,5140,11
|
|
20231207,150700,1347920730,5120,5170,5170,5120,1133
|
|
20231207,150600,1342080090,5170,5170,5170,5170,228
|
|
20231207,150500,1340901330,5170,5170,5180,5160,334
|
|
20231207,150400,1339174790,5170,5170,5170,5160,1795
|
|
20231207,150300,1329897640,5170,5160,5170,5160,1135
|
|
20231207,150200,1324036060,5160,5140,5160,5140,669
|
|
20231207,150100,1320595500,5130,5110,5130,5100,880
|
|
20231207,150000,1316090130,5100,5100,5100,5100,203
|
|
20231207,145900,1315054830,5100,5100,5100,5100,301
|
|
20231207,145800,1313519730,5100,5110,5110,5100,17
|
|
20231207,145700,1313433020,5100,5100,5100,5100,32
|
|
20231207,145600,1313269820,5090,5110,5110,5090,133
|
|
20231207,145500,1312590810,5110,5100,5120,5090,937
|
|
20231207,145400,1307815890,5100,5100,5120,5100,278
|
|
20231207,145300,1306398070,5090,5100,5100,5090,57
|
|
20231207,145200,1306107680,5090,5100,5100,5090,103
|
|
20231207,145100,1305582690,5090,5100,5100,5090,359
|
|
20231207,145000,1303752100,5100,5100,5120,5100,36
|
|
20231207,144900,1303568400,5120,5110,5120,5100,382
|
|
20231207,144800,1301618750,5120,5100,5120,5100,2
|
|
20231207,144700,1301608530,5120,5100,5120,5100,225
|
|
20231207,144600,1300458530,5100,5110,5110,5100,1089
|
|
20231207,144500,1294899960,5120,5110,5120,5110,16
|
|
20231207,144400,1294818100,5120,5130,5130,5120,1614
|
|
20231207,144300,1286553420,5140,5130,5140,5130,5
|
|
20231207,144200,1286527750,5120,5120,5120,5120,1
|
|
20231207,144100,1286522630,5130,5130,5130,5130,0
|
|
20231207,144000,1286522630,5130,5130,5130,5130,1
|
|
20231207,143900,1286517500,5130,5130,5130,5130,51
|
|
20231207,143800,1286255870,5130,5130,5130,5130,4
|
|
20231207,143700,1286235350,5130,5130,5130,5130,0
|
|
20231207,143600,1286235350,5130,5130,5130,5130,1116
|
|
20231207,143500,1280510270,5150,5150,5150,5150,10
|
|
20231207,143400,1280458770,5120,5150,5150,5120,112
|
|
20231207,143300,1279884210,5150,5150,5150,5150,0
|
|
20231207,143200,1279884210,5150,5150,5150,5150,0
|
|
20231207,143100,1279884210,5150,5150,5150,5150,0
|
|
20231207,143000,1279884210,5150,5150,5150,5150,0
|
|
20231207,142900,1279884210,5150,5150,5150,5110,74
|
|
20231207,142800,1279504750,5130,5130,5130,5130,0
|
|
20231207,142700,1279504750,5130,5130,5130,5130,80
|
|
20231207,142600,1279094350,5130,5140,5170,5130,357
|
|
20231207,142500,1277261150,5110,5130,5140,5110,301
|
|
20231207,142400,1275714400,5120,5140,5140,5120,1001
|
|
20231207,142300,1270589160,5120,5140,5140,5120,2
|
|
20231207,142200,1270578900,5120,5130,5130,5120,176
|
|
20231207,142100,1269676540,5120,5130,5130,5120,18
|
|
20231207,142000,1269584370,5130,5110,5130,5110,152
|
|
20231207,141900,1268806930,5110,5130,5130,5110,118
|
|
20231207,141800,1268201790,5130,5110,5130,5110,17
|
|
20231207,141700,1268114900,5110,5110,5110,5110,15
|
|
20231207,141600,1268038250,5110,5110,5130,5110,37
|
|
20231207,141500,1267849160,5110,5110,5110,5110,30
|
|
20231207,141400,1267695860,5120,5120,5130,5100,254
|
|
20231207,141300,1266398930,5130,5130,5130,5130,24
|
|
20231207,141200,1266275810,5130,5120,5130,5100,445
|
|
20231207,141100,1264002280,5130,5130,5130,5130,20
|
|
20231207,141000,1263899680,5130,5140,5140,5130,31
|
|
20231207,140900,1263740490,5120,5140,5140,5120,261
|
|
20231207,140800,1262403820,5140,5140,5140,5140,18
|
|
20231207,140700,1262311300,5140,5130,5140,5130,61
|
|
20231207,140600,1261998270,5120,5100,5120,5100,1402
|
|
20231207,140500,1254840090,5100,5150,5150,5080,3942
|
|
20231207,140400,1234777930,5150,5120,5150,5120,650
|
|
20231207,140300,1231445830,5120,5100,5120,5100,14
|
|
20231207,140200,1231374390,5100,5100,5100,5100,91
|
|
20231207,140100,1230910290,5120,5120,5120,5120,0
|
|
20231207,140000,1230910290,5120,5120,5120,5120,0
|
|
20231207,135900,1230910290,5120,5110,5120,5110,135
|
|
20231207,135800,1230220340,5110,5110,5110,5100,207
|
|
20231207,135700,1229162620,5110,5130,5130,5090,5947
|
|
20231207,135600,1198818470,5140,5140,5140,5140,5
|
|
20231207,135500,1198792770,5140,5130,5140,5130,374
|
|
20231207,135400,1196874140,5130,5120,5130,5120,479
|
|
20231207,135300,1194421640,5120,5120,5120,5120,1120
|
|
20231207,135200,1188687240,5120,5130,5130,5120,281
|
|
20231207,135100,1187248030,5130,5140,5140,5120,2507
|
|
20231207,135000,1174398470,5140,5120,5140,5120,3255
|
|
20231207,134900,1157695210,5120,5220,5220,5120,5964
|
|
20231207,134800,1126997430,5180,5190,5190,5180,179
|
|
20231207,134700,1126070160,5190,5220,5220,5190,113
|
|
20231207,134600,1125483660,5220,5220,5220,5220,0
|
|
20231207,134500,1125483660,5220,5220,5220,5220,1
|
|
20231207,134400,1125478440,5220,5220,5220,5220,10
|
|
20231207,134300,1125426240,5220,5220,5220,5220,0
|
|
20231207,134200,1125426240,5220,5210,5220,5210,2
|
|
20231207,134100,1125415810,5190,5200,5200,5190,245
|
|
20231207,134000,1124144250,5230,5230,5230,5230,1
|
|
20231207,133900,1124139020,5210,5200,5230,5190,222
|
|
20231207,133800,1122984580,5200,5200,5200,5200,1
|
|
20231207,133700,1122979380,5200,5200,5200,5200,35
|
|
20231207,133600,1122797380,5230,5230,5230,5230,0
|
|
20231207,133500,1122797380,5230,5230,5230,5230,1
|
|
20231207,133400,1122792150,5200,5200,5200,5200,1
|
|
20231207,133300,1122786950,5230,5230,5240,5230,16
|
|
20231207,133200,1122703260,5240,5230,5240,5200,232
|
|
20231207,133100,1121493940,5230,5230,5230,5230,54
|
|
20231207,133000,1121211520,5230,5230,5240,5230,248
|
|
20231207,132900,1119914420,5230,5230,5230,5230,0
|
|
20231207,132800,1119914420,5230,5230,5230,5230,0
|
|
20231207,132700,1119914420,5230,5260,5260,5230,341
|
|
20231207,132600,1118127610,5260,5260,5260,5260,0
|
|
20231207,132500,1118127610,5260,5260,5260,5260,2
|
|
20231207,132400,1118117090,5270,5260,5270,5260,43
|
|
20231207,132300,1117890890,5260,5250,5260,5250,346
|
|
20231207,132200,1116071460,5260,5260,5260,5260,1
|
|
20231207,132100,1116066200,5230,5200,5270,5200,117
|
|
20231207,132000,1115455390,5230,5200,5230,5190,2203
|
|
20231207,131900,1103943530,5190,5190,5200,5190,20
|
|
20231207,131800,1103839720,5190,5200,5200,5190,99
|
|
20231207,131700,1103325780,5200,5200,5200,5200,2
|
|
20231207,131600,1103315380,5170,5180,5180,5170,376
|
|
20231207,131500,1101368860,5180,5210,5210,5180,1001
|
|
20231207,131400,1096176750,5210,5210,5210,5210,14
|
|
20231207,131300,1096103810,5210,5210,5210,5210,8
|
|
20231207,131200,1096062130,5210,5210,5210,5210,0
|
|
20231207,131100,1096062130,5210,5210,5210,5210,47
|
|
20231207,131000,1095817260,5210,5210,5210,5210,2
|
|
20231207,130900,1095806840,5210,5210,5210,5210,0
|
|
20231207,130800,1095806840,5210,5210,5210,5210,0
|
|
20231207,130700,1095806840,5210,5210,5210,5210,0
|
|
20231207,130600,1095806840,5210,5210,5210,5210,48
|
|
20231207,130500,1095556760,5190,5210,5210,5190,210
|
|
20231207,130400,1094464650,5230,5220,5230,5220,28
|
|
20231207,130300,1094318470,5210,5220,5220,5210,28
|
|
20231207,130200,1094172350,5230,5230,5230,5230,2
|
|
20231207,130100,1094161890,5230,5230,5230,5230,0
|
|
20231207,130000,1094161890,5230,5230,5230,5230,0
|
|
20231207,125900,1094161890,5230,5230,5230,5230,0
|
|
20231207,125800,1094161890,5230,5220,5230,5220,7
|
|
20231207,125700,1094125340,5220,5220,5220,5220,94
|
|
20231207,125600,1093634660,5220,5220,5220,5220,111
|
|
20231207,125500,1093055240,5220,5220,5220,5220,4
|
|
20231207,125400,1093034360,5220,5220,5220,5220,0
|
|
20231207,125300,1093034360,5220,5220,5220,5220,2
|
|
20231207,125200,1093023920,5210,5210,5210,5210,0
|
|
20231207,125100,1093023920,5210,5210,5210,5210,0
|
|
20231207,125000,1093023920,5210,5210,5210,5210,0
|
|
20231207,124900,1093023920,5210,5210,5210,5210,0
|
|
20231207,124800,1093023920,5210,5210,5210,5210,70
|
|
20231207,124700,1092659220,5210,5210,5210,5210,1
|
|
20231207,124600,1092654010,5210,5210,5210,5210,200
|
|
20231207,124500,1091612010,5210,5210,5210,5210,10
|
|
20231207,124400,1091559910,5200,5200,5200,5200,26
|
|
20231207,124300,1091424710,5200,5200,5200,5200,300
|
|
20231207,124200,1089864710,5200,5200,5200,5200,200
|
|
20231207,124100,1088824710,5200,5200,5200,5200,0
|
|
20231207,124000,1088824710,5200,5200,5200,5200,0
|
|
20231207,123900,1088824710,5200,5200,5200,5200,5
|
|
20231207,123800,1088798710,5210,5210,5210,5210,10
|
|
20231207,123700,1088746610,5210,5210,5210,5210,0
|
|
20231207,123600,1088746610,5210,5210,5210,5210,1
|
|
20231207,123500,1088741400,5210,5200,5210,5200,15
|
|
20231207,123400,1088663360,5200,5200,5200,5200,19
|
|
20231207,123300,1088564560,5170,5170,5170,5170,2
|
|
20231207,123200,1088554220,5210,5210,5210,5210,0
|
|
20231207,123100,1088554220,5210,5210,5210,5210,0
|
|
20231207,123000,1088554220,5210,5210,5210,5210,1
|
|
20231207,122900,1088549010,5170,5170,5170,5170,0
|
|
20231207,122800,1088549010,5170,5200,5200,5170,134
|
|
20231207,122700,1087855280,5210,5210,5210,5210,0
|
|
20231207,122600,1087855280,5210,5210,5210,5210,90
|
|
20231207,122500,1087386380,5210,5200,5210,5200,2
|
|
20231207,122400,1087375970,5170,5170,5170,5170,42
|
|
20231207,122300,1087158830,5150,5150,5150,5150,0
|
|
20231207,122200,1087158830,5150,5220,5220,5150,2700
|
|
20231207,122100,1073181850,5220,5220,5220,5220,1
|
|
20231207,122000,1073176630,5230,5230,5230,5230,200
|
|
20231207,121900,1072130630,5230,5230,5230,5230,1
|
|
20231207,121800,1072125400,5200,5200,5200,5200,0
|
|
20231207,121700,1072125400,5200,5200,5200,5200,1
|
|
20231207,121600,1072120200,5200,5220,5220,5200,1072
|
|
20231207,121500,1066530500,5220,5220,5220,5220,30
|
|
20231207,121400,1066373900,5210,5210,5210,5210,0
|
|
20231207,121300,1066373900,5210,5220,5220,5210,729
|
|
20231207,121200,1062575240,5220,5220,5220,5220,127
|
|
20231207,121100,1061912300,5220,5230,5230,5220,208
|
|
20231207,121000,1060825740,5230,5220,5230,5220,306
|
|
20231207,120900,1059227360,5230,5230,5230,5220,139
|
|
20231207,120800,1058501430,5230,5230,5230,5230,113
|
|
20231207,120700,1057910440,5230,5230,5230,5230,8
|
|
20231207,120600,1057868600,5230,5230,5230,5230,12
|
|
20231207,120500,1057805840,5230,5230,5230,5230,8
|
|
20231207,120400,1057764000,5220,5220,5220,5220,6
|
|
20231207,120300,1057732680,5210,5210,5210,5210,131
|
|
20231207,120200,1057050170,5200,5200,5200,5200,287
|
|
20231207,120100,1055557770,5200,5210,5240,5200,448
|
|
20231207,120000,1053224660,5210,5200,5220,5200,238
|
|
20231207,115900,1051983740,5220,5210,5220,5210,72
|
|
20231207,115800,1051608410,5220,5240,5270,5220,1076
|
|
20231207,115700,1045967680,5240,5230,5240,5230,11
|
|
20231207,115600,1045910070,5240,5240,5240,5240,1
|
|
20231207,115500,1045904830,5220,5220,5220,5220,32
|
|
20231207,115400,1045737790,5220,5250,5260,5220,1528
|
|
20231207,115300,1037752790,5250,5250,5260,5230,813
|
|
20231207,115200,1033494730,5250,5230,5250,5220,1351
|
|
20231207,115100,1026412650,5220,5190,5220,5190,1355
|
|
20231207,115000,1019351570,5190,5190,5200,5190,171
|
|
20231207,114900,1018464060,5190,5190,5190,5190,251
|
|
20231207,114800,1017161370,5180,5180,5180,5180,63
|
|
20231207,114700,1016835030,5190,5170,5190,5170,1011
|
|
20231207,114600,1011607930,5150,5150,5170,5150,714
|
|
20231207,114500,1007930780,5140,5150,5150,5140,911
|
|
20231207,114400,1003248220,5140,5150,5150,5140,162
|
|
20231207,114300,1002415520,5140,5140,5140,5140,0
|
|
20231207,114200,1002415520,5140,5140,5140,5140,119
|
|
20231207,114100,1001803860,5150,5150,5150,5150,38
|
|
20231207,114000,1001608160,5140,5140,5140,5140,0
|
|
20231207,113900,1001608160,5140,5140,5140,5140,277
|
|
20231207,113800,1000184380,5140,5150,5150,5140,157
|
|
20231207,113700,999376820,5150,5150,5150,5150,2
|
|
20231207,113600,999366520,5140,5140,5140,5140,326
|
|
20231207,113500,997690880,5140,5150,5150,5140,79
|
|
20231207,113400,997284770,5150,5150,5150,5150,10
|
|
20231207,113300,997233270,5150,5150,5150,5150,0
|
|
20231207,113200,997233270,5150,5150,5150,5150,0
|
|
20231207,113100,997233270,5150,5150,5150,5150,4
|
|
20231207,113000,997212670,5120,5130,5150,5120,1198
|
|
20231207,112900,991076890,5130,5110,5130,5100,1382
|
|
20231207,112800,984017630,5110,5120,5120,5110,790
|
|
20231207,112700,979979060,5120,5150,5150,5120,55
|
|
20231207,112600,979697310,5120,5160,5160,5120,396
|
|
20231207,112500,977668530,5150,5150,5150,5150,15
|
|
20231207,112400,977591280,5150,5150,5150,5150,5
|
|
20231207,112300,977565530,5150,5160,5160,5150,421
|
|
20231207,112200,975393290,5170,5170,5170,5170,1024
|
|
20231207,112100,970099210,5180,5180,5180,5180,0
|
|
20231207,112000,970099210,5180,5180,5180,5180,0
|
|
20231207,111900,970099210,5180,5180,5180,5180,0
|
|
20231207,111800,970099210,5180,5180,5180,5170,31
|
|
20231207,111700,969938780,5180,5180,5180,5180,4
|
|
20231207,111600,969918060,5190,5190,5190,5190,25
|
|
20231207,111500,969788310,5200,5200,5200,5200,2
|
|
20231207,111400,969777910,5190,5190,5190,5190,1
|
|
20231207,111300,969772720,5200,5200,5200,5200,885
|
|
20231207,111200,965170720,5200,5150,5200,5150,2995
|
|
20231207,111100,949631550,5160,5180,5180,5160,30
|
|
20231207,111000,949476550,5180,5180,5180,5180,1
|
|
20231207,110900,949471370,5190,5150,5190,5150,5
|
|
20231207,110800,949445520,5140,5140,5140,5140,157
|
|
20231207,110700,948638540,5140,5120,5140,5120,420
|
|
20231207,110600,946488070,5100,5100,5100,5100,70
|
|
20231207,110500,946131070,5090,5100,5100,5090,630
|
|
20231207,110400,942921060,5100,5120,5120,5100,907
|
|
20231207,110300,938294960,5110,5120,5120,5080,854
|
|
20231207,110200,933942850,5110,5110,5110,5090,966
|
|
20231207,110100,929025260,5100,5140,5140,5100,2186
|
|
20231207,110000,917852530,5110,5120,5120,5110,158
|
|
20231207,105900,917044930,5110,5120,5120,5110,700
|
|
20231207,105800,913464270,5140,5140,5140,5140,321
|
|
20231207,105700,911814330,5120,5120,5120,5120,0
|
|
20231207,105600,911814330,5120,5130,5130,5110,1605
|
|
20231207,105500,903600800,5120,5130,5130,5120,231
|
|
20231207,105400,902415780,5130,5120,5130,5120,293
|
|
20231207,105300,900914330,5120,5160,5160,5120,1942
|
|
20231207,105200,890948320,5160,5160,5160,5160,0
|
|
20231207,105100,890948320,5160,5160,5160,5160,1
|
|
20231207,105000,890943160,5150,5160,5160,5150,639
|
|
20231207,104900,887651170,5160,5180,5180,5160,520
|
|
20231207,104800,884967730,5170,5200,5200,5170,419
|
|
20231207,104700,882797520,5190,5190,5190,5190,3
|
|
20231207,104600,882781950,5180,5180,5180,5180,54
|
|
20231207,104500,882502230,5170,5170,5170,5150,333
|
|
20231207,104400,880781020,5170,5170,5170,5150,842
|
|
20231207,104300,876427900,5160,5160,5160,5160,364
|
|
20231207,104200,874549660,5150,5180,5180,5080,18145
|
|
20231207,104100,781737530,5200,5210,5210,5200,1672
|
|
20231207,104000,773033130,5230,5230,5230,5230,0
|
|
20231207,103900,773033130,5230,5220,5230,5210,938
|
|
20231207,103800,768143360,5210,5200,5210,5200,5
|
|
20231207,103700,768117320,5190,5170,5190,5170,944
|
|
20231207,103600,763235340,5170,5170,5170,5170,195
|
|
20231207,103500,762227190,5170,5170,5170,5170,33
|
|
20231207,103400,762056580,5170,5170,5170,5170,782
|
|
20231207,103300,758013640,5170,5170,5170,5170,233
|
|
20231207,103200,756809030,5170,5160,5170,5160,1643
|
|
20231207,103100,748314800,5160,5160,5160,5160,89
|
|
20231207,103000,747855560,5160,5160,5160,5160,666
|
|
20231207,102900,744419000,5160,5170,5170,5160,671
|
|
20231207,102800,740951930,5170,5170,5170,5170,10
|
|
20231207,102700,740900230,5170,5190,5190,5160,423
|
|
20231207,102600,738717510,5150,5180,5180,5150,265
|
|
20231207,102500,737350820,5180,5160,5180,5160,68
|
|
20231207,102400,736999860,5160,5160,5160,5160,215
|
|
20231207,102300,735890460,5130,5200,5200,5130,1169
|
|
20231207,102200,729871580,5200,5220,5220,5200,6
|
|
20231207,102100,729840320,5220,5240,5240,5220,22
|
|
20231207,102000,729725310,5250,5200,5250,5200,10
|
|
20231207,101900,729673040,5170,5190,5200,5170,201
|
|
20231207,101800,728630450,5180,5180,5180,5180,460
|
|
20231207,101700,726247650,5160,5160,5160,5160,5
|
|
20231207,101600,726221850,5160,5150,5180,5150,610
|
|
20231207,101500,723072360,5130,5150,5180,5120,5557
|
|
20231207,101400,694590400,5180,5150,5180,5150,211
|
|
20231207,101300,693503720,5140,5140,5150,5140,754
|
|
20231207,101200,689625520,5140,5190,5190,5120,6950
|
|
20231207,101100,653802930,5190,5190,5190,5190,0
|
|
20231207,101000,653802930,5190,5190,5190,5190,4
|
|
20231207,100900,653782170,5190,5190,5190,5190,0
|
|
20231207,100800,653782170,5190,5200,5200,5190,1319
|
|
20231207,100700,646925690,5200,5200,5200,5200,331
|
|
20231207,100600,645204490,5200,5200,5200,5200,8
|
|
20231207,100500,645162890,5200,5200,5200,5200,10
|
|
20231207,100400,645110890,5230,5210,5230,5210,96
|
|
20231207,100300,644609770,5200,5180,5200,5180,121
|
|
20231207,100200,643981770,5170,5170,5170,5170,134
|
|
20231207,100100,643288990,5170,5170,5170,5170,866
|
|
20231207,100000,638811770,5170,5170,5170,5160,2022
|
|
20231207,095900,628358230,5170,5170,5170,5170,202
|
|
20231207,095800,627313890,5170,5190,5200,5170,1127
|
|
20231207,095700,621483760,5190,5180,5210,5180,573
|
|
20231207,095600,618504580,5160,5150,5160,5120,7017
|
|
20231207,095500,582362040,5150,5160,5160,5150,1498
|
|
20231207,095400,574643750,5160,5170,5170,5150,3778
|
|
20231207,095300,555145090,5170,5180,5190,5170,165
|
|
20231207,095200,554291370,5170,5180,5180,5170,2413
|
|
20231207,095100,541812030,5180,5200,5210,5180,1681
|
|
20231207,095000,533097740,5200,5210,5230,5200,1042
|
|
20231207,094900,527668580,5240,5230,5240,5210,537
|
|
20231207,094800,524861470,5240,5230,5240,5230,381
|
|
20231207,094700,522868580,5220,5190,5220,5190,3
|
|
20231207,094600,522852980,5190,5240,5240,5190,513
|
|
20231207,094500,520175770,5240,5190,5240,5180,1277
|
|
20231207,094400,513518580,5170,5180,5180,5170,903
|
|
20231207,094300,508846090,5180,5200,5210,5180,3325
|
|
20231207,094200,491603490,5190,5200,5200,5190,355
|
|
20231207,094100,489758870,5180,5210,5210,5180,2041
|
|
20231207,094000,479160910,5210,5210,5210,5200,357
|
|
20231207,093900,477302020,5180,5230,5240,5180,2183
|
|
20231207,093800,465957860,5230,5230,5240,5230,454
|
|
20231207,093700,463580290,5220,5140,5240,5130,495
|
|
20231207,093600,461008820,5140,5150,5150,5130,7021
|
|
20231207,093500,424971900,5150,5170,5170,5150,1166
|
|
20231207,093400,418963560,5170,5160,5180,5150,571
|
|
20231207,093300,416010480,5150,5180,5190,5140,3185
|
|
20231207,093200,399560420,5170,5220,5220,5170,3997
|
|
20231207,093100,378816850,5210,5260,5260,5210,4017
|
|
20231207,093000,357847870,5260,5280,5280,5250,1234
|
|
20231207,092900,351366580,5280,5280,5280,5270,864
|
|
20231207,092800,346813260,5290,5280,5290,5270,361
|
|
20231207,092700,344907320,5280,5270,5300,5270,1124
|
|
20231207,092600,338976360,5270,5300,5300,5270,1385
|
|
20231207,092500,331645700,5300,5320,5320,5300,676
|
|
20231207,092400,328054730,5310,5320,5320,5300,1300
|
|
20231207,092300,321151000,5320,5320,5320,5320,1332
|
|
20231207,092200,314064760,5320,5280,5320,5280,1364
|
|
20231207,092100,306840310,5280,5230,5280,5230,9857
|
|
20231207,092000,254934230,5230,5250,5250,5230,158
|
|
20231207,091900,254105290,5250,5240,5250,5230,896
|
|
20231207,091800,249410780,5240,5230,5240,5230,348
|
|
20231207,091700,247590340,5230,5220,5230,5220,1548
|
|
20231207,091600,239494750,5200,5240,5250,5200,3607
|
|
20231207,091500,220686640,5260,5240,5260,5240,125
|
|
20231207,091400,220029640,5220,5240,5240,5220,1618
|
|
20231207,091300,211562090,5220,5270,5270,5210,1722
|
|
20231207,091200,202571640,5280,5270,5280,5270,573
|
|
20231207,091100,199547920,5270,5210,5270,5210,1330
|
|
20231207,091000,192571870,5230,5230,5230,5210,136
|
|
20231207,090900,191861370,5230,5190,5230,5190,2819
|
|
20231207,090800,177206420,5200,5200,5200,5190,5337
|
|
20231207,090700,149464210,5200,5190,5200,5190,815
|
|
20231207,090600,145227430,5180,5230,5230,5180,4872
|
|
20231207,090500,119898270,5230,5300,5300,5230,5792
|
|
20231207,090400,89346570,5310,5330,5330,5290,1987
|
|
20231207,090300,78783130,5340,5450,5450,5330,2269
|
|
20231207,090200,66584020,5460,5310,5520,5290,3346
|
|
20231207,090100,48698410,5310,5430,5430,5250,4164
|
|
20231207,090000,26389340,5430,5530,5530,5430,4775
|