655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,195100,1969436860,5200,5200,5200,5200,0
|
|
20231206,195000,1969436860,5200,5200,5200,5200,0
|
|
20231206,194900,1969436860,5200,5200,5200,5200,0
|
|
20231206,194800,1969436860,5200,5200,5200,5200,0
|
|
20231206,194700,1969436860,5200,5200,5200,5200,0
|
|
20231206,194600,1969436860,5200,5200,5200,5200,0
|
|
20231206,194500,1969436860,5200,5200,5200,5200,0
|
|
20231206,194400,1969436860,5200,5200,5200,5200,0
|
|
20231206,194300,1969436860,5200,5200,5200,5200,0
|
|
20231206,194200,1969436860,5200,5200,5200,5200,0
|
|
20231206,194100,1969436860,5200,5200,5200,5200,0
|
|
20231206,194000,1969436860,5200,5200,5200,5200,0
|
|
20231206,193900,1969436860,5200,5200,5200,5200,0
|
|
20231206,193800,1969436860,5200,5200,5200,5200,0
|
|
20231206,193700,1969436860,5200,5200,5200,5200,0
|
|
20231206,193600,1969436860,5200,5200,5200,5200,0
|
|
20231206,193500,1969436860,5200,5200,5200,5200,0
|
|
20231206,193400,1969436860,5200,5200,5200,5200,0
|
|
20231206,193300,1969436860,5200,5200,5200,5200,0
|
|
20231206,193200,1969436860,5200,5200,5200,5200,0
|
|
20231206,193100,1969436860,5200,5200,5200,5200,0
|
|
20231206,193000,1969436860,5200,5200,5200,5200,0
|
|
20231206,192900,1969436860,5200,5200,5200,5200,0
|
|
20231206,192800,1969436860,5200,5200,5200,5200,0
|
|
20231206,192700,1969436860,5200,5200,5200,5200,0
|
|
20231206,192600,1969436860,5200,5200,5200,5200,0
|
|
20231206,192500,1969436860,5200,5200,5200,5200,0
|
|
20231206,192400,1969436860,5200,5200,5200,5200,0
|
|
20231206,192300,1969436860,5200,5200,5200,5200,0
|
|
20231206,192200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,192100,1969436860,5200,5200,5200,5200,0
|
|
20231206,192000,1969436860,5200,5200,5200,5200,0
|
|
20231206,191900,1969436860,5200,5200,5200,5200,0
|
|
20231206,191800,1969436860,5200,5200,5200,5200,0
|
|
20231206,191700,1969436860,5200,5200,5200,5200,0
|
|
20231206,191600,1969436860,5200,5200,5200,5200,0
|
|
20231206,191500,1969436860,5200,5200,5200,5200,0
|
|
20231206,191400,1969436860,5200,5200,5200,5200,0
|
|
20231206,191300,1969436860,5200,5200,5200,5200,0
|
|
20231206,191200,1969436860,5200,5200,5200,5200,0
|
|
20231206,191100,1969436860,5200,5200,5200,5200,0
|
|
20231206,191000,1969436860,5200,5200,5200,5200,0
|
|
20231206,190900,1969436860,5200,5200,5200,5200,0
|
|
20231206,190800,1969436860,5200,5200,5200,5200,0
|
|
20231206,190700,1969436860,5200,5200,5200,5200,0
|
|
20231206,190600,1969436860,5200,5200,5200,5200,0
|
|
20231206,190500,1969436860,5200,5200,5200,5200,0
|
|
20231206,190400,1969436860,5200,5200,5200,5200,0
|
|
20231206,190300,1969436860,5200,5200,5200,5200,0
|
|
20231206,190200,1969436860,5200,5200,5200,5200,0
|
|
20231206,190100,1969436860,5200,5200,5200,5200,0
|
|
20231206,190000,1969436860,5200,5200,5200,5200,0
|
|
20231206,185900,1969436860,5200,5200,5200,5200,0
|
|
20231206,185800,1969436860,5200,5200,5200,5200,0
|
|
20231206,185700,1969436860,5200,5200,5200,5200,0
|
|
20231206,185600,1969436860,5200,5200,5200,5200,0
|
|
20231206,185500,1969436860,5200,5200,5200,5200,0
|
|
20231206,185400,1969436860,5200,5200,5200,5200,0
|
|
20231206,185300,1969436860,5200,5200,5200,5200,0
|
|
20231206,185200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,185100,1969436860,5200,5200,5200,5200,0
|
|
20231206,185000,1969436860,5200,5200,5200,5200,0
|
|
20231206,184900,1969436860,5200,5200,5200,5200,0
|
|
20231206,184800,1969436860,5200,5200,5200,5200,0
|
|
20231206,184700,1969436860,5200,5200,5200,5200,0
|
|
20231206,184600,1969436860,5200,5200,5200,5200,0
|
|
20231206,184500,1969436860,5200,5200,5200,5200,0
|
|
20231206,184400,1969436860,5200,5200,5200,5200,0
|
|
20231206,184300,1969436860,5200,5200,5200,5200,0
|
|
20231206,184200,1969436860,5200,5200,5200,5200,0
|
|
20231206,184100,1969436860,5200,5200,5200,5200,0
|
|
20231206,184000,1969436860,5200,5200,5200,5200,0
|
|
20231206,183900,1969436860,5200,5200,5200,5200,0
|
|
20231206,183800,1969436860,5200,5200,5200,5200,0
|
|
20231206,183700,1969436860,5200,5200,5200,5200,0
|
|
20231206,183600,1969436860,5200,5200,5200,5200,0
|
|
20231206,183500,1969436860,5200,5200,5200,5200,0
|
|
20231206,183400,1969436860,5200,5200,5200,5200,0
|
|
20231206,183300,1969436860,5200,5200,5200,5200,0
|
|
20231206,183200,1969436860,5200,5200,5200,5200,0
|
|
20231206,183100,1969436860,5200,5200,5200,5200,0
|
|
20231206,183000,1969436860,5200,5200,5200,5200,0
|
|
20231206,182900,1969436860,5200,5200,5200,5200,0
|
|
20231206,182800,1969436860,5200,5200,5200,5200,0
|
|
20231206,182700,1969436860,5200,5200,5200,5200,0
|
|
20231206,182600,1969436860,5200,5200,5200,5200,0
|
|
20231206,182500,1969436860,5200,5200,5200,5200,0
|
|
20231206,182400,1969436860,5200,5200,5200,5200,0
|
|
20231206,182300,1969436860,5200,5200,5200,5200,0
|
|
20231206,182200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,182100,1969436860,5200,5200,5200,5200,0
|
|
20231206,182000,1969436860,5200,5200,5200,5200,0
|
|
20231206,181900,1969436860,5200,5200,5200,5200,0
|
|
20231206,181800,1969436860,5200,5200,5200,5200,0
|
|
20231206,181700,1969436860,5200,5200,5200,5200,0
|
|
20231206,181600,1969436860,5200,5200,5200,5200,0
|
|
20231206,181500,1969436860,5200,5200,5200,5200,0
|
|
20231206,181400,1969436860,5200,5200,5200,5200,0
|
|
20231206,181300,1969436860,5200,5200,5200,5200,0
|
|
20231206,181200,1969436860,5200,5200,5200,5200,0
|
|
20231206,181100,1969436860,5200,5200,5200,5200,0
|
|
20231206,181000,1969436860,5200,5200,5200,5200,0
|
|
20231206,180900,1969436860,5200,5200,5200,5200,0
|
|
20231206,180800,1969436860,5200,5200,5200,5200,0
|
|
20231206,180700,1969436860,5200,5200,5200,5200,0
|
|
20231206,180600,1969436860,5200,5200,5200,5200,0
|
|
20231206,180500,1969436860,5200,5200,5200,5200,0
|
|
20231206,180400,1969436860,5200,5200,5200,5200,0
|
|
20231206,180300,1969436860,5200,5200,5200,5200,0
|
|
20231206,180200,1969436860,5200,5200,5200,5200,0
|
|
20231206,180100,1969436860,5200,5200,5200,5200,0
|
|
20231206,180000,1969436860,5200,5200,5200,5200,0
|
|
20231206,175900,1969436860,5200,5200,5200,5200,0
|
|
20231206,175800,1969436860,5200,5200,5200,5200,0
|
|
20231206,175700,1969436860,5200,5200,5200,5200,0
|
|
20231206,175600,1969436860,5200,5200,5200,5200,0
|
|
20231206,175500,1969436860,5200,5200,5200,5200,0
|
|
20231206,175400,1969436860,5200,5200,5200,5200,0
|
|
20231206,175300,1969436860,5200,5200,5200,5200,0
|
|
20231206,175200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,175100,1969436860,5200,5200,5200,5200,0
|
|
20231206,175000,1969436860,5200,5200,5200,5200,0
|
|
20231206,174900,1969436860,5200,5200,5200,5200,0
|
|
20231206,174800,1969436860,5200,5200,5200,5200,0
|
|
20231206,174700,1969436860,5200,5200,5200,5200,0
|
|
20231206,174600,1969436860,5200,5200,5200,5200,0
|
|
20231206,174500,1969436860,5200,5200,5200,5200,0
|
|
20231206,174400,1969436860,5200,5200,5200,5200,0
|
|
20231206,174300,1969436860,5200,5200,5200,5200,0
|
|
20231206,174200,1969436860,5200,5200,5200,5200,0
|
|
20231206,174100,1969436860,5200,5200,5200,5200,0
|
|
20231206,174000,1969436860,5200,5200,5200,5200,0
|
|
20231206,173900,1969436860,5200,5200,5200,5200,0
|
|
20231206,173800,1969436860,5200,5200,5200,5200,0
|
|
20231206,173700,1969436860,5200,5200,5200,5200,0
|
|
20231206,173600,1969436860,5200,5200,5200,5200,0
|
|
20231206,173500,1969436860,5200,5200,5200,5200,0
|
|
20231206,173400,1969436860,5200,5200,5200,5200,0
|
|
20231206,173300,1969436860,5200,5200,5200,5200,0
|
|
20231206,173200,1969436860,5200,5200,5200,5200,0
|
|
20231206,173100,1969436860,5200,5200,5200,5200,0
|
|
20231206,173000,1969436860,5200,5200,5200,5200,0
|
|
20231206,172900,1969436860,5200,5200,5200,5200,0
|
|
20231206,172800,1969436860,5200,5200,5200,5200,0
|
|
20231206,172700,1969436860,5200,5200,5200,5200,0
|
|
20231206,172600,1969436860,5200,5200,5200,5200,0
|
|
20231206,172500,1969436860,5200,5200,5200,5200,0
|
|
20231206,172400,1969436860,5200,5200,5200,5200,0
|
|
20231206,172300,1969436860,5200,5200,5200,5200,0
|
|
20231206,172200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,172100,1969436860,5200,5200,5200,5200,0
|
|
20231206,172000,1969436860,5200,5200,5200,5200,0
|
|
20231206,171900,1969436860,5200,5200,5200,5200,0
|
|
20231206,171800,1969436860,5200,5200,5200,5200,0
|
|
20231206,171700,1969436860,5200,5200,5200,5200,0
|
|
20231206,171600,1969436860,5200,5200,5200,5200,0
|
|
20231206,171500,1969436860,5200,5200,5200,5200,0
|
|
20231206,171400,1969436860,5200,5200,5200,5200,0
|
|
20231206,171300,1969436860,5200,5200,5200,5200,0
|
|
20231206,171200,1969436860,5200,5200,5200,5200,0
|
|
20231206,171100,1969436860,5200,5200,5200,5200,0
|
|
20231206,171000,1969436860,5200,5200,5200,5200,0
|
|
20231206,170900,1969436860,5200,5200,5200,5200,0
|
|
20231206,170800,1969436860,5200,5200,5200,5200,0
|
|
20231206,170700,1969436860,5200,5200,5200,5200,0
|
|
20231206,170600,1969436860,5200,5200,5200,5200,0
|
|
20231206,170500,1969436860,5200,5200,5200,5200,0
|
|
20231206,170400,1969436860,5200,5200,5200,5200,0
|
|
20231206,170300,1969436860,5200,5200,5200,5200,0
|
|
20231206,170200,1969436860,5200,5200,5200,5200,0
|
|
20231206,170100,1969436860,5200,5200,5200,5200,0
|
|
20231206,170000,1969436860,5200,5200,5200,5200,0
|
|
20231206,165900,1969436860,5200,5200,5200,5200,0
|
|
20231206,165800,1969436860,5200,5200,5200,5200,0
|
|
20231206,165700,1969436860,5200,5200,5200,5200,0
|
|
20231206,165600,1969436860,5200,5200,5200,5200,0
|
|
20231206,165500,1969436860,5200,5200,5200,5200,0
|
|
20231206,165400,1969436860,5200,5200,5200,5200,0
|
|
20231206,165300,1969436860,5200,5200,5200,5200,0
|
|
20231206,165200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,165100,1969436860,5200,5200,5200,5200,0
|
|
20231206,165000,1969436860,5200,5200,5200,5200,0
|
|
20231206,164900,1969436860,5200,5200,5200,5200,0
|
|
20231206,164800,1969436860,5200,5200,5200,5200,0
|
|
20231206,164700,1969436860,5200,5200,5200,5200,0
|
|
20231206,164600,1969436860,5200,5200,5200,5200,0
|
|
20231206,164500,1969436860,5200,5200,5200,5200,0
|
|
20231206,164400,1969436860,5200,5200,5200,5200,0
|
|
20231206,164300,1969436860,5200,5200,5200,5200,0
|
|
20231206,164200,1969436860,5200,5200,5200,5200,0
|
|
20231206,164100,1969436860,5200,5200,5200,5200,0
|
|
20231206,164000,1969436860,5200,5200,5200,5200,0
|
|
20231206,163900,1969436860,5200,5200,5200,5200,0
|
|
20231206,163800,1969436860,5200,5200,5200,5200,0
|
|
20231206,163700,1969436860,5200,5200,5200,5200,0
|
|
20231206,163600,1969436860,5200,5200,5200,5200,0
|
|
20231206,163500,1969436860,5200,5200,5200,5200,0
|
|
20231206,163400,1969436860,5200,5200,5200,5200,0
|
|
20231206,163300,1969436860,5200,5200,5200,5200,0
|
|
20231206,163200,1969436860,5200,5200,5200,5200,0
|
|
20231206,163100,1969436860,5200,5200,5200,5200,0
|
|
20231206,163000,1969436860,5200,5200,5200,5200,0
|
|
20231206,162900,1969436860,5200,5200,5200,5200,0
|
|
20231206,162800,1969436860,5200,5200,5200,5200,0
|
|
20231206,162700,1969436860,5200,5200,5200,5200,0
|
|
20231206,162600,1969436860,5200,5200,5200,5200,0
|
|
20231206,162500,1969436860,5200,5200,5200,5200,0
|
|
20231206,162400,1969436860,5200,5200,5200,5200,0
|
|
20231206,162300,1969436860,5200,5200,5200,5200,0
|
|
20231206,162200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,162100,1969436860,5200,5200,5200,5200,0
|
|
20231206,162000,1969436860,5200,5200,5200,5200,0
|
|
20231206,161900,1969436860,5200,5200,5200,5200,0
|
|
20231206,161800,1969436860,5200,5200,5200,5200,0
|
|
20231206,161700,1969436860,5200,5200,5200,5200,0
|
|
20231206,161600,1969436860,5200,5200,5200,5200,0
|
|
20231206,161500,1969436860,5200,5200,5200,5200,0
|
|
20231206,161400,1969436860,5200,5200,5200,5200,0
|
|
20231206,161300,1969436860,5200,5200,5200,5200,0
|
|
20231206,161200,1969436860,5200,5200,5200,5200,0
|
|
20231206,161100,1969436860,5200,5200,5200,5200,0
|
|
20231206,161000,1969436860,5200,5200,5200,5200,0
|
|
20231206,160900,1969436860,5200,5200,5200,5200,0
|
|
20231206,160800,1969436860,5200,5200,5200,5200,0
|
|
20231206,160700,1969436860,5200,5200,5200,5200,0
|
|
20231206,160600,1969436860,5200,5200,5200,5200,0
|
|
20231206,160500,1969436860,5200,5200,5200,5200,0
|
|
20231206,160400,1969436860,5200,5200,5200,5200,0
|
|
20231206,160300,1969436860,5200,5200,5200,5200,0
|
|
20231206,160200,1969436860,5200,5200,5200,5200,0
|
|
20231206,160100,1969436860,5200,5200,5200,5200,0
|
|
20231206,160000,1969436860,5200,5200,5200,5200,0
|
|
20231206,155900,1969436860,5200,5200,5200,5200,0
|
|
20231206,155800,1969436860,5200,5200,5200,5200,0
|
|
20231206,155700,1969436860,5200,5200,5200,5200,0
|
|
20231206,155600,1969436860,5200,5200,5200,5200,0
|
|
20231206,155500,1969436860,5200,5200,5200,5200,0
|
|
20231206,155400,1969436860,5200,5200,5200,5200,0
|
|
20231206,155300,1969436860,5200,5200,5200,5200,0
|
|
20231206,155200,1969436860,5200,5200,5200,5200,3377
|
|
20231206,155100,1969436860,5200,5200,5200,5200,0
|
|
20231206,155000,1969436860,5200,5200,5200,5200,0
|
|
20231206,154900,1969436860,5200,5200,5200,5200,0
|
|
20231206,154800,1969436860,5200,5200,5200,5200,0
|
|
20231206,154700,1969436860,5200,5200,5200,5200,0
|
|
20231206,154600,1969436860,5200,5200,5200,5200,0
|
|
20231206,154500,1969436860,5200,5200,5200,5200,0
|
|
20231206,154400,1969436860,5200,5200,5200,5200,0
|
|
20231206,154300,1969436860,5200,5200,5200,5200,0
|
|
20231206,154200,1969436860,5200,5200,5200,5200,0
|
|
20231206,154100,1969436860,5200,5200,5200,5200,0
|
|
20231206,154000,1969436860,5200,5200,5200,5200,0
|
|
20231206,153900,1969436860,5200,5200,5200,5200,0
|
|
20231206,153800,1969436860,5200,5200,5200,5200,0
|
|
20231206,153700,1969436860,5200,5200,5200,5200,0
|
|
20231206,153600,1969436860,5200,5200,5200,5200,0
|
|
20231206,153500,1969436860,5200,5200,5200,5200,0
|
|
20231206,153400,1969436860,5200,5200,5200,5200,0
|
|
20231206,153300,1969436860,5200,5200,5200,5200,0
|
|
20231206,153200,1969436860,5200,5200,5200,5200,0
|
|
20231206,153100,1969436860,5200,5200,5200,5200,0
|
|
20231206,153000,1969436860,5200,5200,5200,5200,3377
|
|
20231206,152900,1951876460,5200,5200,5200,5200,0
|
|
20231206,152800,1951876460,5200,5200,5200,5200,0
|
|
20231206,152700,1951876460,5200,5200,5200,5200,0
|
|
20231206,152600,1951876460,5200,5200,5200,5200,0
|
|
20231206,152500,1951876460,5200,5200,5200,5200,0
|
|
20231206,152400,1951876460,5200,5200,5200,5200,0
|
|
20231206,152300,1951876460,5200,5200,5200,5200,0
|
|
20231206,152200,1951876460,5200,5200,5200,5200,0
|
|
20231206,152100,1951876460,5200,5200,5200,5200,0
|
|
20231206,152000,1951876460,5200,5200,5200,5200,0
|
|
20231206,151900,1951876460,5200,5160,5200,5160,1055
|
|
20231206,151800,1946399910,5150,5160,5160,5150,977
|
|
20231206,151700,1941366430,5150,5150,5150,5150,0
|
|
20231206,151600,1941366430,5150,5150,5150,5150,245
|
|
20231206,151500,1940104680,5150,5160,5160,5150,153
|
|
20231206,151400,1939315930,5160,5160,5160,5160,34
|
|
20231206,151300,1939140490,5160,5160,5160,5150,623
|
|
20231206,151200,1935931170,5160,5160,5160,5160,60
|
|
20231206,151100,1935621570,5170,5170,5170,5170,1
|
|
20231206,151000,1935616400,5170,5170,5170,5170,0
|
|
20231206,150900,1935616400,5170,5170,5170,5170,206
|
|
20231206,150800,1934551380,5170,5150,5170,5150,30
|
|
20231206,150700,1934396480,5170,5170,5170,5170,300
|
|
20231206,150600,1932845480,5170,5170,5170,5170,201
|
|
20231206,150500,1931806310,5150,5160,5160,5150,702
|
|
20231206,150400,1928188990,5160,5160,5160,5160,55
|
|
20231206,150300,1927905190,5150,5150,5150,5150,20
|
|
20231206,150200,1927802190,5150,5150,5150,5150,1000
|
|
20231206,150100,1922652190,5150,5150,5150,5150,0
|
|
20231206,150000,1922652190,5150,5150,5150,5150,1
|
|
20231206,145900,1922647040,5160,5160,5160,5160,0
|
|
20231206,145800,1922647040,5160,5160,5160,5160,108
|
|
20231206,145700,1922089760,5160,5160,5160,5160,0
|
|
20231206,145600,1922089760,5160,5160,5160,5160,197
|
|
20231206,145500,1921073240,5160,5160,5160,5160,0
|
|
20231206,145400,1921073240,5160,5160,5160,5160,0
|
|
20231206,145300,1921073240,5160,5160,5160,5160,0
|
|
20231206,145200,1921073240,5160,5150,5160,5150,501
|
|
20231206,145100,1918493080,5150,5150,5150,5150,7
|
|
20231206,145000,1918457030,5150,5150,5150,5150,11
|
|
20231206,144900,1918400380,5150,5150,5150,5150,1
|
|
20231206,144800,1918395230,5150,5150,5150,5150,428
|
|
20231206,144700,1916191030,5160,5160,5160,5160,0
|
|
20231206,144600,1916191030,5160,5160,5160,5160,0
|
|
20231206,144500,1916191030,5160,5160,5160,5160,0
|
|
20231206,144400,1916191030,5160,5160,5160,5160,10
|
|
20231206,144300,1916139430,5170,5170,5170,5170,0
|
|
20231206,144200,1916139430,5170,5170,5170,5170,0
|
|
20231206,144100,1916139430,5170,5170,5170,5170,0
|
|
20231206,144000,1916139430,5170,5170,5170,5170,1
|
|
20231206,143900,1916134260,5150,5150,5150,5150,0
|
|
20231206,143800,1916134260,5150,5150,5150,5150,1
|
|
20231206,143700,1916129110,5150,5150,5150,5150,988
|
|
20231206,143600,1911040910,5150,5150,5150,5150,0
|
|
20231206,143500,1911040910,5150,5150,5150,5150,0
|
|
20231206,143400,1911040910,5150,5150,5150,5150,0
|
|
20231206,143300,1911040910,5150,5150,5150,5150,259
|
|
20231206,143200,1909707060,5150,5150,5150,5150,0
|
|
20231206,143100,1909707060,5150,5150,5150,5150,5
|
|
20231206,143000,1909681310,5160,5170,5170,5160,135
|
|
20231206,142900,1908983440,5160,5160,5160,5160,702
|
|
20231206,142800,1905361120,5150,5150,5150,5150,1270
|
|
20231206,142700,1898820620,5140,5140,5140,5140,190
|
|
20231206,142600,1897844020,5150,5150,5150,5150,2
|
|
20231206,142500,1897833720,5150,5150,5150,5150,50
|
|
20231206,142400,1897576220,5140,5140,5140,5140,1096
|
|
20231206,142300,1891942780,5150,5150,5150,5150,1
|
|
20231206,142200,1891937630,5150,5150,5150,5150,0
|
|
20231206,142100,1891937630,5150,5150,5150,5150,0
|
|
20231206,142000,1891937630,5150,5150,5150,5150,0
|
|
20231206,141900,1891937630,5150,5150,5150,5150,50
|
|
20231206,141800,1891680130,5140,5140,5140,5140,0
|
|
20231206,141700,1891680130,5140,5150,5150,5140,102
|
|
20231206,141600,1891154850,5150,5150,5150,5150,7
|
|
20231206,141500,1891118800,5140,5140,5140,5140,690
|
|
20231206,141400,1887572200,5150,5150,5150,5150,510
|
|
20231206,141300,1884945700,5160,5160,5160,5160,0
|
|
20231206,141200,1884945700,5160,5160,5160,5150,711
|
|
20231206,141100,1881277840,5150,5150,5150,5150,0
|
|
20231206,141000,1881277840,5150,5150,5150,5150,0
|
|
20231206,140900,1881277840,5150,5150,5150,5150,195
|
|
20231206,140800,1880273590,5160,5160,5160,5160,22
|
|
20231206,140700,1880160070,5160,5160,5160,5160,12
|
|
20231206,140600,1880098150,5150,5150,5150,5150,0
|
|
20231206,140500,1880098150,5150,5150,5150,5150,444
|
|
20231206,140400,1877811550,5160,5160,5160,5160,36
|
|
20231206,140300,1877625790,5160,5160,5160,5160,55
|
|
20231206,140200,1877341990,5160,5160,5160,5160,120
|
|
20231206,140100,1876722790,5170,5170,5170,5170,0
|
|
20231206,140000,1876722790,5170,5170,5170,5170,20
|
|
20231206,135900,1876619390,5170,5170,5170,5170,193
|
|
20231206,135800,1875621580,5160,5160,5160,5160,101
|
|
20231206,135700,1875100420,5170,5170,5170,5170,50
|
|
20231206,135600,1874841920,5170,5170,5170,5170,182
|
|
20231206,135500,1873900980,5170,5170,5170,5170,4
|
|
20231206,135400,1873880300,5170,5170,5170,5170,30
|
|
20231206,135300,1873725200,5160,5160,5160,5160,0
|
|
20231206,135200,1873725200,5160,5160,5160,5160,0
|
|
20231206,135100,1873725200,5160,5160,5160,5160,0
|
|
20231206,135000,1873725200,5160,5160,5160,5160,0
|
|
20231206,134900,1873725200,5160,5160,5160,5160,200
|
|
20231206,134800,1872693200,5160,5160,5160,5160,0
|
|
20231206,134700,1872693200,5160,5160,5160,5160,0
|
|
20231206,134600,1872693200,5160,5160,5160,5160,50
|
|
20231206,134500,1872435200,5160,5160,5160,5160,0
|
|
20231206,134400,1872435200,5160,5160,5160,5160,0
|
|
20231206,134300,1872435200,5160,5160,5160,5160,0
|
|
20231206,134200,1872435200,5160,5160,5160,5160,0
|
|
20231206,134100,1872435200,5160,5160,5160,5160,0
|
|
20231206,134000,1872435200,5160,5160,5160,5160,0
|
|
20231206,133900,1872435200,5160,5160,5160,5160,60
|
|
20231206,133800,1872125600,5150,5150,5150,5150,0
|
|
20231206,133700,1872125600,5150,5150,5150,5150,0
|
|
20231206,133600,1872125600,5150,5150,5150,5150,525
|
|
20231206,133500,1869421850,5150,5150,5150,5150,0
|
|
20231206,133400,1869421850,5150,5150,5150,5150,0
|
|
20231206,133300,1869421850,5150,5150,5150,5150,56
|
|
20231206,133200,1869133450,5160,5160,5160,5160,0
|
|
20231206,133100,1869133450,5160,5160,5160,5160,1020
|
|
20231206,133000,1863870250,5180,5180,5180,5180,0
|
|
20231206,132900,1863870250,5180,5180,5180,5180,1
|
|
20231206,132800,1863865070,5150,5150,5150,5150,10
|
|
20231206,132700,1863813570,5150,5150,5150,5150,0
|
|
20231206,132600,1863813570,5150,5150,5150,5150,150
|
|
20231206,132500,1863041070,5150,5150,5150,5150,0
|
|
20231206,132400,1863041070,5150,5150,5150,5150,0
|
|
20231206,132300,1863041070,5150,5150,5150,5150,0
|
|
20231206,132200,1863041070,5150,5160,5160,5150,175
|
|
20231206,132100,1862139810,5150,5150,5150,5150,2078
|
|
20231206,132000,1851438110,5140,5140,5140,5140,171
|
|
20231206,131900,1850559170,5140,5140,5140,5140,0
|
|
20231206,131800,1850559170,5140,5140,5140,5140,1
|
|
20231206,131700,1850554030,5150,5150,5150,5150,0
|
|
20231206,131600,1850554030,5150,5150,5150,5150,0
|
|
20231206,131500,1850554030,5150,5140,5150,5140,138
|
|
20231206,131400,1849843730,5140,5140,5140,5140,1
|
|
20231206,131300,1849838590,5140,5140,5140,5140,0
|
|
20231206,131200,1849838590,5140,5150,5150,5140,24
|
|
20231206,131100,1849715030,5150,5140,5150,5140,207
|
|
20231206,131000,1848649010,5150,5150,5150,5150,0
|
|
20231206,130900,1848649010,5150,5150,5150,5150,68
|
|
20231206,130800,1848298810,5150,5150,5150,5150,0
|
|
20231206,130700,1848298810,5150,5150,5150,5150,0
|
|
20231206,130600,1848298810,5150,5150,5150,5150,0
|
|
20231206,130500,1848298810,5150,5150,5150,5150,120
|
|
20231206,130400,1847680810,5150,5150,5150,5150,0
|
|
20231206,130300,1847680810,5150,5150,5150,5150,1191
|
|
20231206,130200,1841547160,5140,5140,5140,5140,0
|
|
20231206,130100,1841547160,5140,5140,5140,5140,125
|
|
20231206,130000,1840904660,5140,5140,5140,5140,0
|
|
20231206,125900,1840904660,5140,5140,5150,5140,70
|
|
20231206,125800,1840544850,5140,5140,5140,5140,50
|
|
20231206,125700,1840287850,5140,5140,5140,5140,0
|
|
20231206,125600,1840287850,5140,5140,5140,5140,1304
|
|
20231206,125500,1833585290,5140,5150,5150,5140,710
|
|
20231206,125400,1829930890,5150,5150,5150,5150,0
|
|
20231206,125300,1829930890,5150,5150,5150,5150,8
|
|
20231206,125200,1829889690,5150,5150,5150,5150,0
|
|
20231206,125100,1829889690,5150,5150,5150,5150,1024
|
|
20231206,125000,1824616090,5150,5150,5150,5150,0
|
|
20231206,124900,1824616090,5150,5150,5150,5150,0
|
|
20231206,124800,1824616090,5150,5150,5150,5150,0
|
|
20231206,124700,1824616090,5150,5150,5150,5150,0
|
|
20231206,124600,1824616090,5150,5150,5150,5150,110
|
|
20231206,124500,1824049590,5150,5150,5150,5150,0
|
|
20231206,124400,1824049590,5150,5180,5180,5150,3906
|
|
20231206,124300,1803920370,5190,5190,5190,5190,8
|
|
20231206,124200,1803878850,5190,5190,5190,5190,5
|
|
20231206,124100,1803852900,5170,5180,5180,5170,64
|
|
20231206,124000,1803521690,5180,5180,5180,5180,5
|
|
20231206,123900,1803495790,5190,5190,5190,5190,5
|
|
20231206,123800,1803469840,5170,5170,5170,5170,0
|
|
20231206,123700,1803469840,5170,5170,5170,5170,0
|
|
20231206,123600,1803469840,5170,5170,5170,5170,0
|
|
20231206,123500,1803469840,5170,5170,5170,5170,0
|
|
20231206,123400,1803469840,5170,5170,5170,5170,885
|
|
20231206,123300,1798894390,5170,5170,5170,5170,0
|
|
20231206,123200,1798894390,5170,5190,5190,5170,443
|
|
20231206,123100,1796599360,5190,5190,5190,5190,0
|
|
20231206,123000,1796599360,5190,5190,5190,5190,0
|
|
20231206,122900,1796599360,5190,5190,5190,5190,10
|
|
20231206,122800,1796547460,5190,5190,5190,5190,5
|
|
20231206,122700,1796521510,5180,5180,5180,5180,0
|
|
20231206,122600,1796521510,5180,5180,5180,5180,0
|
|
20231206,122500,1796521510,5180,5180,5180,5180,0
|
|
20231206,122400,1796521510,5180,5180,5180,5180,0
|
|
20231206,122300,1796521510,5180,5190,5190,5180,400
|
|
20231206,122200,1794448380,5200,5200,5200,5200,0
|
|
20231206,122100,1794448380,5200,5200,5200,5200,42
|
|
20231206,122000,1794229980,5200,5190,5200,5190,255
|
|
20231206,121900,1792904980,5190,5190,5190,5190,0
|
|
20231206,121800,1792904980,5190,5190,5190,5190,1
|
|
20231206,121700,1792899790,5190,5190,5190,5190,0
|
|
20231206,121600,1792899790,5190,5190,5190,5190,0
|
|
20231206,121500,1792899790,5190,5200,5200,5190,460
|
|
20231206,121400,1790508110,5200,5200,5200,5200,0
|
|
20231206,121300,1790508110,5200,5200,5200,5200,100
|
|
20231206,121200,1789988110,5200,5210,5210,5200,1034
|
|
20231206,121100,1784611210,5210,5210,5210,5210,262
|
|
20231206,121000,1783246190,5210,5240,5240,5210,273
|
|
20231206,120900,1781822000,5240,5240,5240,5240,0
|
|
20231206,120800,1781822000,5240,5240,5240,5240,193
|
|
20231206,120700,1780810680,5220,5220,5220,5220,0
|
|
20231206,120600,1780810680,5220,5220,5220,5220,0
|
|
20231206,120500,1780810680,5220,5220,5220,5220,9
|
|
20231206,120400,1780763700,5200,5210,5210,5200,128
|
|
20231206,120300,1780097820,5220,5220,5220,5220,0
|
|
20231206,120200,1780097820,5220,5230,5230,5220,25
|
|
20231206,120100,1779967170,5230,5240,5240,5230,45
|
|
20231206,120000,1779731480,5240,5230,5240,5230,423
|
|
20231206,115900,1777518010,5230,5210,5240,5210,3405
|
|
20231206,115800,1759702830,5200,5200,5200,5200,200
|
|
20231206,115700,1758662830,5200,5200,5200,5200,5
|
|
20231206,115600,1758636830,5170,5170,5170,5170,0
|
|
20231206,115500,1758636830,5170,5170,5170,5170,0
|
|
20231206,115400,1758636830,5170,5170,5170,5170,0
|
|
20231206,115300,1758636830,5170,5170,5170,5170,0
|
|
20231206,115200,1758636830,5170,5170,5170,5170,0
|
|
20231206,115100,1758636830,5170,5170,5170,5170,1
|
|
20231206,115000,1758631660,5200,5200,5200,5200,50
|
|
20231206,114900,1758371660,5200,5200,5200,5200,560
|
|
20231206,114800,1755459660,5200,5200,5200,5200,1584
|
|
20231206,114700,1747222860,5190,5190,5190,5190,1
|
|
20231206,114600,1747217670,5170,5190,5190,5170,216
|
|
20231206,114500,1746098310,5190,5190,5190,5190,255
|
|
20231206,114400,1744774860,5170,5170,5170,5170,10
|
|
20231206,114300,1744723160,5180,5200,5200,5180,766
|
|
20231206,114200,1740749010,5220,5220,5220,5220,20
|
|
20231206,114100,1740644610,5220,5210,5220,5210,60
|
|
20231206,114000,1740331810,5230,5200,5230,5200,59
|
|
20231206,113900,1740023760,5200,5170,5200,5170,166
|
|
20231206,113800,1739165250,5190,5190,5190,5190,0
|
|
20231206,113700,1739165250,5190,5170,5190,5150,1330
|
|
20231206,113600,1732304050,5180,5180,5180,5180,0
|
|
20231206,113500,1732304050,5180,5180,5180,5180,2
|
|
20231206,113400,1732293690,5190,5180,5190,5180,23
|
|
20231206,113300,1732174540,5190,5190,5190,5190,99
|
|
20231206,113200,1731660730,5180,5180,5180,5180,106
|
|
20231206,113100,1731111650,5180,5180,5180,5180,20
|
|
20231206,113000,1731008050,5180,5170,5180,5170,1009
|
|
20231206,112900,1725781470,5170,5170,5170,5170,1
|
|
20231206,112800,1725776300,5170,5150,5170,5150,926
|
|
20231206,112700,1721005800,5150,5150,5150,5150,43
|
|
20231206,112600,1720784350,5140,5140,5140,5140,0
|
|
20231206,112500,1720784350,5140,5140,5140,5140,1
|
|
20231206,112400,1720779210,5150,5150,5150,5150,1
|
|
20231206,112300,1720774060,5130,5130,5130,5130,0
|
|
20231206,112200,1720774060,5130,5130,5130,5130,554
|
|
20231206,112100,1717932040,5130,5140,5140,5130,120
|
|
20231206,112000,1717315750,5150,5150,5150,5150,0
|
|
20231206,111900,1717315750,5150,5150,5150,5150,0
|
|
20231206,111800,1717315750,5150,5150,5150,5150,12
|
|
20231206,111700,1717253950,5150,5150,5150,5150,212
|
|
20231206,111600,1716162150,5140,5140,5140,5140,338
|
|
20231206,111500,1714424830,5150,5150,5150,5150,50
|
|
20231206,111400,1714167330,5150,5150,5150,5150,1
|
|
20231206,111300,1714162180,5150,5150,5150,5150,10
|
|
20231206,111200,1714110680,5150,5150,5150,5150,118
|
|
20231206,111100,1713502980,5140,5150,5150,5140,103
|
|
20231206,111000,1712973500,5150,5140,5150,5140,2
|
|
20231206,110900,1712963210,5120,5130,5130,5120,403
|
|
20231206,110800,1710899650,5130,5130,5130,5130,17
|
|
20231206,110700,1710812440,5130,5130,5130,5130,51
|
|
20231206,110600,1710550810,5140,5140,5140,5130,652
|
|
20231206,110500,1707206030,5130,5130,5130,5130,0
|
|
20231206,110400,1707206030,5130,5130,5140,5130,1124
|
|
20231206,110300,1701436910,5130,5130,5130,5130,893
|
|
20231206,110200,1696855820,5130,5130,5130,5130,19
|
|
20231206,110100,1696758350,5130,5130,5130,5130,0
|
|
20231206,110000,1696758350,5130,5130,5130,5130,309
|
|
20231206,105900,1695173180,5130,5140,5140,5130,55
|
|
20231206,105800,1694890840,5150,5150,5150,5150,151
|
|
20231206,105700,1694113190,5150,5140,5150,5140,24
|
|
20231206,105600,1693989640,5140,5150,5150,5140,42
|
|
20231206,105500,1693773660,5150,5160,5160,5130,85
|
|
20231206,105400,1693337550,5130,5160,5160,5130,1959
|
|
20231206,105300,1683287470,5180,5180,5180,5180,0
|
|
20231206,105200,1683287470,5180,5150,5180,5130,958
|
|
20231206,105100,1678364750,5140,5180,5180,5140,450
|
|
20231206,105000,1676049300,5150,5140,5150,5140,650
|
|
20231206,104900,1672704020,5180,5130,5180,5130,1076
|
|
20231206,104800,1667168300,5130,5160,5160,5130,791
|
|
20231206,104700,1663090230,5160,5140,5160,5130,2983
|
|
20231206,104600,1647754100,5140,5140,5150,5130,760
|
|
20231206,104500,1643847490,5140,5150,5170,5140,1434
|
|
20231206,104400,1636461910,5170,5180,5190,5150,3036
|
|
20231206,104300,1620768780,5180,5200,5200,5180,1101
|
|
20231206,104200,1615044600,5200,5200,5200,5180,615
|
|
20231206,104100,1611850430,5200,5200,5200,5200,1353
|
|
20231206,104000,1604814830,5200,5200,5200,5200,1200
|
|
20231206,103900,1598574830,5200,5200,5200,5200,50
|
|
20231206,103800,1598314830,5200,5230,5230,5200,38
|
|
20231206,103700,1598117090,5200,5200,5200,5200,203
|
|
20231206,103600,1597061490,5200,5200,5200,5200,550
|
|
20231206,103500,1594201490,5200,5210,5210,5200,2354
|
|
20231206,103400,1581951790,5210,5240,5240,5210,131
|
|
20231206,103300,1581269250,5240,5240,5240,5240,1
|
|
20231206,103200,1581264010,5210,5240,5240,5200,838
|
|
20231206,103100,1576885340,5240,5210,5240,5210,438
|
|
20231206,103000,1574603330,5200,5240,5240,5200,16353
|
|
20231206,102900,1489475020,5240,5220,5240,5220,5
|
|
20231206,102800,1489448900,5240,5240,5240,5230,276
|
|
20231206,102700,1488004630,5250,5220,5250,5220,111
|
|
20231206,102600,1487424980,5240,5240,5240,5220,27
|
|
20231206,102500,1487284000,5220,5230,5230,5220,30
|
|
20231206,102400,1487127260,5250,5220,5250,5220,236
|
|
20231206,102300,1485895310,5220,5250,5250,5220,2257
|
|
20231206,102200,1474092740,5250,5250,5260,5250,258
|
|
20231206,102100,1472738220,5280,5280,5280,5280,301
|
|
20231206,102000,1471148940,5280,5260,5280,5260,213
|
|
20231206,101900,1470028460,5260,5260,5260,5260,1
|
|
20231206,101800,1470023200,5290,5290,5290,5290,5
|
|
20231206,101700,1469996750,5270,5270,5270,5270,734
|
|
20231206,101600,1466128570,5280,5300,5300,5280,513
|
|
20231206,101500,1463419670,5300,5290,5300,5290,1053
|
|
20231206,101400,1457838870,5300,5280,5300,5280,860
|
|
20231206,101300,1453283280,5280,5280,5280,5280,0
|
|
20231206,101200,1453283280,5280,5280,5280,5280,4
|
|
20231206,101100,1453262160,5270,5270,5270,5270,4
|
|
20231206,101000,1453241080,5270,5270,5270,5270,540
|
|
20231206,100900,1450395280,5270,5270,5270,5270,1
|
|
20231206,100800,1450390010,5270,5260,5270,5260,505
|
|
20231206,100700,1447733660,5260,5260,5260,5260,24
|
|
20231206,100600,1447607420,5260,5260,5260,5250,179
|
|
20231206,100500,1446667480,5260,5260,5260,5260,1
|
|
20231206,100400,1446662220,5250,5250,5250,5250,1
|
|
20231206,100300,1446656970,5260,5250,5270,5250,84
|
|
20231206,100200,1446214510,5260,5260,5260,5260,90
|
|
20231206,100100,1445741110,5240,5250,5250,5240,92
|
|
20231206,100000,1445258490,5240,5240,5240,5240,5
|
|
20231206,095900,1445232290,5250,5250,5250,5240,725
|
|
20231206,095800,1441427040,5250,5240,5250,5240,94
|
|
20231206,095700,1440934430,5240,5210,5240,5200,1326
|
|
20231206,095600,1433993240,5200,5200,5210,5200,1567
|
|
20231206,095500,1425843940,5200,5220,5220,5200,3121
|
|
20231206,095400,1409567990,5230,5250,5250,5230,1422
|
|
20231206,095300,1402126190,5260,5260,5260,5260,20
|
|
20231206,095200,1402020990,5240,5260,5260,5240,576
|
|
20231206,095100,1398998670,5240,5280,5280,5240,468
|
|
20231206,095000,1396536190,5280,5260,5280,5260,115
|
|
20231206,094900,1395929090,5280,5280,5280,5280,16
|
|
20231206,094800,1395844610,5280,5260,5280,5260,748
|
|
20231206,094700,1391906020,5240,5240,5240,5240,347
|
|
20231206,094600,1390087740,5230,5240,5240,5230,99
|
|
20231206,094500,1389569950,5240,5240,5240,5240,1412
|
|
20231206,094400,1382171070,5220,5210,5230,5210,523
|
|
20231206,094300,1379438560,5220,5260,5260,5210,2708
|
|
20231206,094200,1365272280,5260,5260,5260,5260,1880
|
|
20231206,094100,1355383480,5260,5280,5280,5260,1344
|
|
20231206,094000,1348302240,5280,5270,5280,5270,118
|
|
20231206,093900,1347679240,5290,5270,5290,5270,101
|
|
20231206,093800,1347146950,5270,5270,5270,5270,481
|
|
20231206,093700,1344612080,5280,5300,5300,5280,485
|
|
20231206,093600,1342044720,5280,5280,5280,5280,141
|
|
20231206,093500,1341300240,5280,5280,5280,5280,626
|
|
20231206,093400,1337994960,5280,5290,5300,5280,2032
|
|
20231206,093300,1327253260,5280,5280,5280,5280,1061
|
|
20231206,093200,1321651180,5270,5270,5270,5260,1826
|
|
20231206,093100,1312035020,5290,5300,5300,5290,459
|
|
20231206,093000,1309603600,5300,5270,5300,5270,627
|
|
20231206,092900,1306298930,5250,5260,5270,5250,722
|
|
20231206,092800,1302496590,5250,5250,5260,5250,357
|
|
20231206,092700,1300621410,5260,5280,5310,5260,460
|
|
20231206,092600,1298193140,5270,5250,5270,5210,12266
|
|
20231206,092500,1233850930,5250,5240,5250,5200,5301
|
|
20231206,092400,1206193070,5240,5310,5310,5230,10676
|
|
20231206,092300,1149942720,5310,5340,5350,5310,5162
|
|
20231206,092200,1122410760,5350,5360,5360,5340,2007
|
|
20231206,092100,1111663060,5360,5370,5380,5350,2030
|
|
20231206,092000,1100778710,5380,5400,5400,5370,2694
|
|
20231206,091900,1086267600,5400,5440,5450,5380,9690
|
|
20231206,091800,1033734270,5440,5390,5440,5390,5988
|
|
20231206,091700,1001318310,5380,5370,5380,5370,367
|
|
20231206,091600,999345870,5360,5390,5390,5360,1993
|
|
20231206,091500,988635960,5390,5390,5400,5370,5651
|
|
20231206,091400,958196230,5360,5330,5390,5320,8484
|
|
20231206,091300,912777470,5330,5330,5340,5320,1533
|
|
20231206,091200,904604530,5330,5340,5340,5330,2046
|
|
20231206,091100,893692670,5340,5360,5360,5300,6158
|
|
20231206,091000,860880920,5360,5380,5380,5360,3696
|
|
20231206,090900,841032150,5390,5430,5430,5390,10675
|
|
20231206,090800,783288450,5430,5420,5500,5420,10771
|
|
20231206,090700,724516080,5420,5440,5440,5410,13966
|
|
20231206,090600,648722680,5430,5380,5470,5380,10916
|
|
20231206,090500,589255900,5380,5360,5450,5330,14047
|
|
20231206,090400,513724170,5360,5400,5440,5340,15577
|
|
20231206,090300,429854440,5400,5440,5490,5390,7238
|
|
20231206,090200,390503350,5400,5490,5510,5400,25026
|
|
20231206,090100,253430560,5490,5320,5500,5320,14529
|
|
20231206,090000,174793770,5320,5450,5450,5300,32265
|