587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,184300,1741857840,5150,5150,5150,5150,0
|
|
20231219,184200,1741857840,5150,5150,5150,5150,0
|
|
20231219,184100,1741857840,5150,5150,5150,5150,0
|
|
20231219,184000,1741857840,5150,5150,5150,5150,0
|
|
20231219,183900,1741857840,5150,5150,5150,5150,0
|
|
20231219,183800,1741857840,5150,5150,5150,5150,0
|
|
20231219,183700,1741857840,5150,5150,5150,5150,0
|
|
20231219,183600,1741857840,5150,5150,5150,5150,0
|
|
20231219,183500,1741857840,5150,5150,5150,5150,0
|
|
20231219,183400,1741857840,5150,5150,5150,5150,0
|
|
20231219,183300,1741857840,5150,5150,5150,5150,0
|
|
20231219,183200,1741857840,5150,5150,5150,5150,0
|
|
20231219,183100,1741857840,5150,5150,5150,5150,0
|
|
20231219,183000,1741857840,5150,5150,5150,5150,0
|
|
20231219,182900,1741857840,5150,5150,5150,5150,0
|
|
20231219,182800,1741857840,5150,5150,5150,5150,0
|
|
20231219,182700,1741857840,5150,5150,5150,5150,0
|
|
20231219,182600,1741857840,5150,5150,5150,5150,0
|
|
20231219,182500,1741857840,5150,5150,5150,5150,0
|
|
20231219,182400,1741857840,5150,5150,5150,5150,0
|
|
20231219,182300,1741857840,5150,5150,5150,5150,0
|
|
20231219,182200,1741857840,5150,5150,5150,5150,0
|
|
20231219,182100,1741857840,5150,5150,5150,5150,0
|
|
20231219,182000,1741857840,5150,5150,5150,5150,0
|
|
20231219,181900,1741857840,5150,5150,5150,5150,0
|
|
20231219,181800,1741857840,5150,5150,5150,5150,0
|
|
20231219,181700,1741857840,5150,5150,5150,5150,0
|
|
20231219,181600,1741857840,5150,5150,5150,5150,0
|
|
20231219,181500,1741857840,5150,5150,5150,5150,0
|
|
20231219,181400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,181300,1741857840,5150,5150,5150,5150,0
|
|
20231219,181200,1741857840,5150,5150,5150,5150,0
|
|
20231219,181100,1741857840,5150,5150,5150,5150,0
|
|
20231219,181000,1741857840,5150,5150,5150,5150,0
|
|
20231219,180900,1741857840,5150,5150,5150,5150,0
|
|
20231219,180800,1741857840,5150,5150,5150,5150,0
|
|
20231219,180700,1741857840,5150,5150,5150,5150,0
|
|
20231219,180600,1741857840,5150,5150,5150,5150,0
|
|
20231219,180500,1741857840,5150,5150,5150,5150,0
|
|
20231219,180400,1741857840,5150,5150,5150,5150,0
|
|
20231219,180300,1741857840,5150,5150,5150,5150,0
|
|
20231219,180200,1741857840,5150,5150,5150,5150,0
|
|
20231219,180100,1741857840,5150,5150,5150,5150,0
|
|
20231219,180000,1741857840,5150,5150,5150,5150,0
|
|
20231219,175900,1741857840,5150,5150,5150,5150,0
|
|
20231219,175800,1741857840,5150,5150,5150,5150,0
|
|
20231219,175700,1741857840,5150,5150,5150,5150,0
|
|
20231219,175600,1741857840,5150,5150,5150,5150,0
|
|
20231219,175500,1741857840,5150,5150,5150,5150,0
|
|
20231219,175400,1741857840,5150,5150,5150,5150,0
|
|
20231219,175300,1741857840,5150,5150,5150,5150,0
|
|
20231219,175200,1741857840,5150,5150,5150,5150,0
|
|
20231219,175100,1741857840,5150,5150,5150,5150,0
|
|
20231219,175000,1741857840,5150,5150,5150,5150,0
|
|
20231219,174900,1741857840,5150,5150,5150,5150,0
|
|
20231219,174800,1741857840,5150,5150,5150,5150,0
|
|
20231219,174700,1741857840,5150,5150,5150,5150,0
|
|
20231219,174600,1741857840,5150,5150,5150,5150,0
|
|
20231219,174500,1741857840,5150,5150,5150,5150,0
|
|
20231219,174400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,174300,1741857840,5150,5150,5150,5150,0
|
|
20231219,174200,1741857840,5150,5150,5150,5150,0
|
|
20231219,174100,1741857840,5150,5150,5150,5150,0
|
|
20231219,174000,1741857840,5150,5150,5150,5150,0
|
|
20231219,173900,1741857840,5150,5150,5150,5150,0
|
|
20231219,173800,1741857840,5150,5150,5150,5150,0
|
|
20231219,173700,1741857840,5150,5150,5150,5150,0
|
|
20231219,173600,1741857840,5150,5150,5150,5150,0
|
|
20231219,173500,1741857840,5150,5150,5150,5150,0
|
|
20231219,173400,1741857840,5150,5150,5150,5150,0
|
|
20231219,173300,1741857840,5150,5150,5150,5150,0
|
|
20231219,173200,1741857840,5150,5150,5150,5150,0
|
|
20231219,173100,1741857840,5150,5150,5150,5150,0
|
|
20231219,173000,1741857840,5150,5150,5150,5150,0
|
|
20231219,172900,1741857840,5150,5150,5150,5150,0
|
|
20231219,172800,1741857840,5150,5150,5150,5150,0
|
|
20231219,172700,1741857840,5150,5150,5150,5150,0
|
|
20231219,172600,1741857840,5150,5150,5150,5150,0
|
|
20231219,172500,1741857840,5150,5150,5150,5150,0
|
|
20231219,172400,1741857840,5150,5150,5150,5150,0
|
|
20231219,172300,1741857840,5150,5150,5150,5150,0
|
|
20231219,172200,1741857840,5150,5150,5150,5150,0
|
|
20231219,172100,1741857840,5150,5150,5150,5150,0
|
|
20231219,172000,1741857840,5150,5150,5150,5150,0
|
|
20231219,171900,1741857840,5150,5150,5150,5150,0
|
|
20231219,171800,1741857840,5150,5150,5150,5150,0
|
|
20231219,171700,1741857840,5150,5150,5150,5150,0
|
|
20231219,171600,1741857840,5150,5150,5150,5150,0
|
|
20231219,171500,1741857840,5150,5150,5150,5150,0
|
|
20231219,171400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,171300,1741857840,5150,5150,5150,5150,0
|
|
20231219,171200,1741857840,5150,5150,5150,5150,0
|
|
20231219,171100,1741857840,5150,5150,5150,5150,0
|
|
20231219,171000,1741857840,5150,5150,5150,5150,0
|
|
20231219,170900,1741857840,5150,5150,5150,5150,0
|
|
20231219,170800,1741857840,5150,5150,5150,5150,0
|
|
20231219,170700,1741857840,5150,5150,5150,5150,0
|
|
20231219,170600,1741857840,5150,5150,5150,5150,0
|
|
20231219,170500,1741857840,5150,5150,5150,5150,0
|
|
20231219,170400,1741857840,5150,5150,5150,5150,0
|
|
20231219,170300,1741857840,5150,5150,5150,5150,0
|
|
20231219,170200,1741857840,5150,5150,5150,5150,0
|
|
20231219,170100,1741857840,5150,5150,5150,5150,0
|
|
20231219,170000,1741857840,5150,5150,5150,5150,0
|
|
20231219,165900,1741857840,5150,5150,5150,5150,0
|
|
20231219,165800,1741857840,5150,5150,5150,5150,0
|
|
20231219,165700,1741857840,5150,5150,5150,5150,0
|
|
20231219,165600,1741857840,5150,5150,5150,5150,0
|
|
20231219,165500,1741857840,5150,5150,5150,5150,0
|
|
20231219,165400,1741857840,5150,5150,5150,5150,0
|
|
20231219,165300,1741857840,5150,5150,5150,5150,0
|
|
20231219,165200,1741857840,5150,5150,5150,5150,0
|
|
20231219,165100,1741857840,5150,5150,5150,5150,0
|
|
20231219,165000,1741857840,5150,5150,5150,5150,0
|
|
20231219,164900,1741857840,5150,5150,5150,5150,0
|
|
20231219,164800,1741857840,5150,5150,5150,5150,0
|
|
20231219,164700,1741857840,5150,5150,5150,5150,0
|
|
20231219,164600,1741857840,5150,5150,5150,5150,0
|
|
20231219,164500,1741857840,5150,5150,5150,5150,0
|
|
20231219,164400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,164300,1741857840,5150,5150,5150,5150,0
|
|
20231219,164200,1741857840,5150,5150,5150,5150,0
|
|
20231219,164100,1741857840,5150,5150,5150,5150,0
|
|
20231219,164000,1741857840,5150,5150,5150,5150,0
|
|
20231219,163900,1741857840,5150,5150,5150,5150,0
|
|
20231219,163800,1741857840,5150,5150,5150,5150,0
|
|
20231219,163700,1741857840,5150,5150,5150,5150,0
|
|
20231219,163600,1741857840,5150,5150,5150,5150,0
|
|
20231219,163500,1741857840,5150,5150,5150,5150,0
|
|
20231219,163400,1741857840,5150,5150,5150,5150,0
|
|
20231219,163300,1741857840,5150,5150,5150,5150,0
|
|
20231219,163200,1741857840,5150,5150,5150,5150,0
|
|
20231219,163100,1741857840,5150,5150,5150,5150,0
|
|
20231219,163000,1741857840,5150,5150,5150,5150,0
|
|
20231219,162900,1741857840,5150,5150,5150,5150,0
|
|
20231219,162800,1741857840,5150,5150,5150,5150,0
|
|
20231219,162700,1741857840,5150,5150,5150,5150,0
|
|
20231219,162600,1741857840,5150,5150,5150,5150,0
|
|
20231219,162500,1741857840,5150,5150,5150,5150,0
|
|
20231219,162400,1741857840,5150,5150,5150,5150,0
|
|
20231219,162300,1741857840,5150,5150,5150,5150,0
|
|
20231219,162200,1741857840,5150,5150,5150,5150,0
|
|
20231219,162100,1741857840,5150,5150,5150,5150,0
|
|
20231219,162000,1741857840,5150,5150,5150,5150,0
|
|
20231219,161900,1741857840,5150,5150,5150,5150,0
|
|
20231219,161800,1741857840,5150,5150,5150,5150,0
|
|
20231219,161700,1741857840,5150,5150,5150,5150,0
|
|
20231219,161600,1741857840,5150,5150,5150,5150,0
|
|
20231219,161500,1741857840,5150,5150,5150,5150,0
|
|
20231219,161400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,161300,1741857840,5150,5150,5150,5150,0
|
|
20231219,161200,1741857840,5150,5150,5150,5150,0
|
|
20231219,161100,1741857840,5150,5150,5150,5150,0
|
|
20231219,161000,1741857840,5150,5150,5150,5150,0
|
|
20231219,160900,1741857840,5150,5150,5150,5150,0
|
|
20231219,160800,1741857840,5150,5150,5150,5150,0
|
|
20231219,160700,1741857840,5150,5150,5150,5150,0
|
|
20231219,160600,1741857840,5150,5150,5150,5150,0
|
|
20231219,160500,1741857840,5150,5150,5150,5150,0
|
|
20231219,160400,1741857840,5150,5150,5150,5150,0
|
|
20231219,160300,1741857840,5150,5150,5150,5150,0
|
|
20231219,160200,1741857840,5150,5150,5150,5150,0
|
|
20231219,160100,1741857840,5150,5150,5150,5150,0
|
|
20231219,160000,1741857840,5150,5150,5150,5150,0
|
|
20231219,155900,1741857840,5150,5150,5150,5150,0
|
|
20231219,155800,1741857840,5150,5150,5150,5150,0
|
|
20231219,155700,1741857840,5150,5150,5150,5150,0
|
|
20231219,155600,1741857840,5150,5150,5150,5150,0
|
|
20231219,155500,1741857840,5150,5150,5150,5150,0
|
|
20231219,155400,1741857840,5150,5150,5150,5150,0
|
|
20231219,155300,1741857840,5150,5150,5150,5150,0
|
|
20231219,155200,1741857840,5150,5150,5150,5150,0
|
|
20231219,155100,1741857840,5150,5150,5150,5150,0
|
|
20231219,155000,1741857840,5150,5150,5150,5150,0
|
|
20231219,154900,1741857840,5150,5150,5150,5150,0
|
|
20231219,154800,1741857840,5150,5150,5150,5150,0
|
|
20231219,154700,1741857840,5150,5150,5150,5150,0
|
|
20231219,154600,1741857840,5150,5150,5150,5150,0
|
|
20231219,154500,1741857840,5150,5150,5150,5150,0
|
|
20231219,154400,1741857840,5150,5150,5150,5150,3938
|
|
20231219,154300,1741857840,5150,5150,5150,5150,0
|
|
20231219,154200,1741857840,5150,5150,5150,5150,0
|
|
20231219,154100,1741857840,5150,5150,5150,5150,0
|
|
20231219,154000,1741857840,5150,5150,5150,5150,0
|
|
20231219,153900,1741857840,5150,5150,5150,5150,0
|
|
20231219,153800,1741857840,5150,5150,5150,5150,0
|
|
20231219,153700,1741857840,5150,5150,5150,5150,0
|
|
20231219,153600,1741857840,5150,5150,5150,5150,0
|
|
20231219,153500,1741857840,5150,5150,5150,5150,0
|
|
20231219,153400,1741857840,5150,5150,5150,5150,0
|
|
20231219,153300,1741857840,5150,5150,5150,5150,0
|
|
20231219,153200,1741857840,5150,5150,5150,5150,0
|
|
20231219,153100,1741857840,5150,5150,5150,5150,0
|
|
20231219,153000,1741857840,5150,5150,5150,5150,3938
|
|
20231219,152900,1721577140,5150,5150,5150,5150,0
|
|
20231219,152800,1721577140,5150,5150,5150,5150,0
|
|
20231219,152700,1721577140,5150,5150,5150,5150,0
|
|
20231219,152600,1721577140,5150,5150,5150,5150,0
|
|
20231219,152500,1721577140,5150,5150,5150,5150,0
|
|
20231219,152400,1721577140,5150,5150,5150,5150,0
|
|
20231219,152300,1721577140,5150,5150,5150,5150,0
|
|
20231219,152200,1721577140,5150,5150,5150,5150,0
|
|
20231219,152100,1721577140,5150,5150,5150,5150,0
|
|
20231219,152000,1721577140,5150,5150,5150,5150,0
|
|
20231219,151900,1721577140,5150,5140,5150,5130,3245
|
|
20231219,151800,1704902460,5150,5120,5150,5120,130
|
|
20231219,151700,1704235620,5150,5130,5150,5120,233
|
|
20231219,151600,1703042120,5150,5150,5150,5120,1483
|
|
20231219,151500,1695409050,5150,5150,5150,5150,8
|
|
20231219,151400,1695367850,5150,5150,5150,5150,30
|
|
20231219,151300,1695213350,5150,5150,5150,5150,30
|
|
20231219,151200,1695058850,5150,5150,5150,5150,100
|
|
20231219,151100,1694543850,5150,5150,5150,5130,601
|
|
20231219,151000,1691450700,5150,5130,5150,5120,1207
|
|
20231219,150900,1685261460,5130,5130,5140,5120,394
|
|
20231219,150800,1683240490,5150,5140,5150,5120,3059
|
|
20231219,150700,1667518350,5140,5140,5140,5140,0
|
|
20231219,150600,1667518350,5140,5140,5140,5120,201
|
|
20231219,150500,1666487220,5140,5140,5140,5130,53
|
|
20231219,150400,1666215300,5130,5140,5140,5130,135
|
|
20231219,150300,1665522700,5140,5140,5140,5140,369
|
|
20231219,150200,1663626040,5140,5140,5140,5130,89
|
|
20231219,150100,1663169450,5140,5140,5140,5140,0
|
|
20231219,150000,1663169450,5140,5140,5140,5130,441
|
|
20231219,145900,1660906710,5140,5130,5140,5130,1061
|
|
20231219,145800,1655463100,5130,5130,5130,5120,1782
|
|
20231219,145700,1646326440,5130,5130,5130,5130,1389
|
|
20231219,145600,1639200870,5130,5130,5130,5120,1657
|
|
20231219,145500,1630707010,5130,5130,5130,5120,1041
|
|
20231219,145400,1625367060,5130,5120,5130,5120,2072
|
|
20231219,145300,1614748400,5130,5130,5130,5130,1050
|
|
20231219,145200,1609361900,5130,5140,5140,5130,2633
|
|
20231219,145100,1595847680,5140,5140,5140,5130,545
|
|
20231219,145000,1593046420,5140,5140,5140,5140,1515
|
|
20231219,144900,1585259320,5140,5130,5140,5120,1069
|
|
20231219,144800,1579770520,5130,5140,5140,5130,1447
|
|
20231219,144700,1572337410,5140,5140,5140,5140,1100
|
|
20231219,144600,1566683410,5140,5140,5140,5140,1212
|
|
20231219,144500,1560453730,5140,5140,5140,5130,1050
|
|
20231219,144400,1555056930,5140,5140,5140,5130,1062
|
|
20231219,144300,1549603640,5140,5130,5140,5130,1011
|
|
20231219,144200,1544407200,5140,5140,5140,5140,1000
|
|
20231219,144100,1539267200,5140,5140,5150,5140,2003
|
|
20231219,144000,1528971770,5140,5140,5150,5140,1907
|
|
20231219,143900,1519169770,5140,5140,5150,5140,1013
|
|
20231219,143800,1513962830,5140,5140,5150,5140,1055
|
|
20231219,143700,1508540110,5140,5130,5150,5120,1617
|
|
20231219,143600,1500237050,5140,5140,5150,5140,1002
|
|
20231219,143500,1495086750,5140,5140,5140,5140,1050
|
|
20231219,143400,1489689750,5140,5140,5150,5140,1313
|
|
20231219,143300,1482940910,5150,5140,5150,5140,1502
|
|
20231219,143200,1475215610,5150,5140,5150,5140,1003
|
|
20231219,143100,1470060170,5150,5150,5150,5140,1501
|
|
20231219,143000,1462335020,5150,5140,5150,5130,2556
|
|
20231219,142900,1449204250,5140,5140,5140,5140,1227
|
|
20231219,142800,1442897470,5140,5150,5150,5140,1972
|
|
20231219,142700,1432756390,5150,5140,5150,5140,1001
|
|
20231219,142600,1427611240,5140,5140,5140,5140,1000
|
|
20231219,142500,1422471240,5140,5140,5140,5120,1200
|
|
20231219,142400,1416307220,5140,5130,5140,5130,1204
|
|
20231219,142300,1410120820,5140,5130,5140,5120,1166
|
|
20231219,142200,1404139250,5130,5130,5130,5130,1047
|
|
20231219,142100,1398768140,5130,5130,5130,5130,500
|
|
20231219,142000,1396203140,5140,5140,5140,5140,0
|
|
20231219,141900,1396203140,5140,5130,5140,5130,888
|
|
20231219,141800,1391647680,5140,5130,5140,5130,31
|
|
20231219,141700,1391488640,5140,5140,5140,5140,0
|
|
20231219,141600,1391488640,5140,5130,5140,5130,826
|
|
20231219,141500,1387251250,5130,5120,5130,5120,554
|
|
20231219,141400,1384414760,5120,5130,5130,5120,222
|
|
20231219,141300,1383276140,5130,5120,5130,5120,2
|
|
20231219,141200,1383265890,5130,5120,5130,5110,450
|
|
20231219,141100,1380965840,5120,5120,5120,5120,22
|
|
20231219,141000,1380853200,5130,5120,5130,5110,17869
|
|
20231219,140900,1289542230,5120,5120,5120,5110,4357
|
|
20231219,140800,1267234400,5130,5120,5130,5120,21
|
|
20231219,140700,1267126870,5130,5130,5130,5120,131
|
|
20231219,140600,1266455810,5130,5130,5130,5130,337
|
|
20231219,140500,1264727000,5130,5130,5130,5120,218
|
|
20231219,140400,1263609860,5130,5130,5130,5130,50
|
|
20231219,140300,1263353360,5130,5130,5140,5130,1793
|
|
20231219,140200,1254155260,5140,5130,5140,5130,894
|
|
20231219,140100,1249563530,5140,5140,5140,5140,0
|
|
20231219,140000,1249563530,5140,5130,5140,5130,104
|
|
20231219,135900,1249029990,5140,5130,5140,5130,271
|
|
20231219,135800,1247639750,5140,5140,5140,5140,6
|
|
20231219,135700,1247608910,5140,5140,5140,5130,167
|
|
20231219,135600,1246751880,5140,5140,5140,5140,0
|
|
20231219,135500,1246751880,5140,5140,5140,5140,89
|
|
20231219,135400,1246294420,5140,5140,5140,5140,104
|
|
20231219,135300,1245759860,5140,5140,5140,5140,100
|
|
20231219,135200,1245245860,5140,5130,5140,5130,305
|
|
20231219,135100,1243679190,5140,5130,5140,5130,3
|
|
20231219,135000,1243663790,5140,5140,5140,5130,197
|
|
20231219,134900,1242652210,5140,5130,5140,5130,6
|
|
20231219,134800,1242621420,5140,5130,5140,5130,120
|
|
20231219,134700,1242005810,5140,5140,5140,5140,0
|
|
20231219,134600,1242005810,5140,5140,5140,5140,0
|
|
20231219,134500,1242005810,5140,5140,5140,5130,597
|
|
20231219,134400,1238943090,5140,5130,5140,5130,387
|
|
20231219,134300,1236957770,5140,5130,5140,5130,1001
|
|
20231219,134200,1231822630,5140,5140,5140,5140,292
|
|
20231219,134100,1230321750,5140,5130,5140,5130,1037
|
|
20231219,134000,1225000570,5140,5120,5140,5120,2641
|
|
20231219,133900,1211455010,5130,5130,5130,5130,81
|
|
20231219,133800,1211039480,5130,5130,5130,5130,0
|
|
20231219,133700,1211039480,5130,5130,5130,5130,102
|
|
20231219,133600,1210516220,5130,5130,5130,5130,54
|
|
20231219,133500,1210239200,5130,5130,5130,5130,1395
|
|
20231219,133400,1203082850,5140,5140,5140,5140,10
|
|
20231219,133300,1203031450,5140,5130,5140,5130,2157
|
|
20231219,133200,1191966020,5140,5140,5140,5140,396
|
|
20231219,133100,1189930580,5140,5140,5140,5130,683
|
|
20231219,133000,1186420830,5140,5140,5140,5140,112
|
|
20231219,132900,1185845150,5140,5130,5140,5130,471
|
|
20231219,132800,1183428890,5140,5140,5140,5140,1
|
|
20231219,132700,1183423750,5130,5130,5140,5130,268
|
|
20231219,132600,1182047900,5140,5140,5140,5140,1
|
|
20231219,132500,1182042760,5130,5140,5140,5130,201
|
|
20231219,132400,1181011620,5140,5140,5140,5140,330
|
|
20231219,132300,1179315420,5150,5150,5150,5150,100
|
|
20231219,132200,1178800420,5150,5140,5150,5140,498
|
|
20231219,132100,1176240690,5150,5150,5150,5150,0
|
|
20231219,132000,1176240690,5150,5150,5150,5150,0
|
|
20231219,131900,1176240690,5150,5150,5150,5140,150
|
|
20231219,131800,1175468620,5150,5150,5150,5150,0
|
|
20231219,131700,1175468620,5150,5150,5150,5150,52
|
|
20231219,131600,1175200820,5160,5160,5160,5160,0
|
|
20231219,131500,1175200820,5160,5140,5160,5140,351
|
|
20231219,131400,1173393030,5150,5150,5150,5150,5
|
|
20231219,131300,1173367280,5150,5140,5150,5140,322
|
|
20231219,131200,1171712190,5140,5140,5140,5140,298
|
|
20231219,131100,1170180470,5140,5140,5140,5140,97
|
|
20231219,131000,1169681890,5140,5140,5140,5140,2
|
|
20231219,130900,1169671610,5130,5130,5140,5130,197
|
|
20231219,130800,1168660950,5140,5140,5140,5140,153
|
|
20231219,130700,1167874530,5140,5140,5140,5140,0
|
|
20231219,130600,1167874530,5140,5140,5140,5140,311
|
|
20231219,130500,1166275990,5140,5130,5140,5130,2
|
|
20231219,130400,1166265720,5140,5140,5140,5140,0
|
|
20231219,130300,1166265720,5140,5140,5140,5130,424
|
|
20231219,130200,1164086370,5140,5140,5140,5140,0
|
|
20231219,130100,1164086370,5140,5130,5140,5130,501
|
|
20231219,130000,1161516230,5140,5140,5140,5140,0
|
|
20231219,125900,1161516230,5140,5140,5140,5140,0
|
|
20231219,125800,1161516230,5140,5130,5140,5130,877
|
|
20231219,125700,1157017210,5130,5130,5130,5130,1024
|
|
20231219,125600,1151764090,5130,5130,5130,5120,1391
|
|
20231219,125500,1144635260,5130,5130,5130,5130,0
|
|
20231219,125400,1144635260,5130,5130,5130,5130,1
|
|
20231219,125300,1144630130,5120,5120,5120,5120,1000
|
|
20231219,125200,1139510130,5130,5120,5130,5120,856
|
|
20231219,125100,1135122850,5120,5130,5130,5120,542
|
|
20231219,125000,1132346680,5120,5120,5120,5120,10
|
|
20231219,124900,1132295480,5130,5120,5130,5120,301
|
|
20231219,124800,1130754350,5130,5120,5130,5120,590
|
|
20231219,124700,1127733520,5130,5130,5130,5130,0
|
|
20231219,124600,1127733520,5130,5130,5130,5130,48
|
|
20231219,124500,1127487280,5130,5130,5130,5130,806
|
|
20231219,124400,1123352500,5140,5140,5140,5140,0
|
|
20231219,124300,1123352500,5140,5130,5140,5130,40
|
|
20231219,124200,1123147290,5140,5140,5140,5140,0
|
|
20231219,124100,1123147290,5140,5140,5140,5130,1004
|
|
20231219,124000,1117996730,5150,5150,5150,5150,1
|
|
20231219,123900,1117991580,5130,5130,5130,5130,422
|
|
20231219,123800,1115826720,5150,5140,5150,5130,501
|
|
20231219,123700,1113256050,5150,5140,5150,5140,883
|
|
20231219,123600,1108711560,5150,5150,5150,5150,0
|
|
20231219,123500,1108711560,5150,5150,5150,5150,131
|
|
20231219,123400,1108036910,5160,5140,5160,5140,2
|
|
20231219,123300,1108026610,5160,5140,5160,5140,4
|
|
20231219,123200,1108006030,5160,5150,5160,5150,2848
|
|
20231219,123100,1093338820,5160,5140,5160,5140,181
|
|
20231219,123000,1092406750,5150,5150,5150,5150,3
|
|
20231219,122900,1092391300,5160,5150,5160,5150,1280
|
|
20231219,122800,1085799280,5150,5150,5150,5150,107
|
|
20231219,122700,1085248230,5160,5160,5160,5160,0
|
|
20231219,122600,1085248230,5160,5150,5160,5150,2
|
|
20231219,122500,1085237920,5150,5150,5160,5150,512
|
|
20231219,122400,1082601100,5160,5160,5160,5160,0
|
|
20231219,122300,1082601100,5160,5160,5160,5160,1
|
|
20231219,122200,1082595940,5160,5150,5160,5130,1223
|
|
20231219,122100,1076313850,5160,5160,5160,5160,2
|
|
20231219,122000,1076303530,5160,5150,5160,5150,8
|
|
20231219,121900,1076262320,5150,5150,5150,5150,97
|
|
20231219,121800,1075762770,5150,5150,5150,5150,88
|
|
20231219,121700,1075309570,5160,5130,5160,5130,352
|
|
20231219,121600,1073502750,5160,5150,5160,5150,1550
|
|
20231219,121500,1065508960,5150,5150,5150,5150,0
|
|
20231219,121400,1065508960,5150,5140,5150,5140,498
|
|
20231219,121300,1062949230,5140,5140,5140,5140,0
|
|
20231219,121200,1062949230,5140,5140,5140,5140,12
|
|
20231219,121100,1062887550,5140,5130,5140,5130,99
|
|
20231219,121000,1062378700,5140,5140,5140,5130,1090
|
|
20231219,120900,1056786980,5130,5140,5140,5130,43
|
|
20231219,120800,1056566180,5140,5140,5140,5140,32
|
|
20231219,120700,1056401700,5140,5140,5140,5140,5
|
|
20231219,120600,1056376000,5140,5130,5140,5130,5
|
|
20231219,120500,1056350310,5140,5140,5140,5140,0
|
|
20231219,120400,1056350310,5140,5140,5140,5140,54
|
|
20231219,120300,1056072750,5140,5130,5140,5130,3474
|
|
20231219,120200,1038251020,5140,5140,5140,5140,19
|
|
20231219,120100,1038153360,5140,5130,5140,5130,117
|
|
20231219,120000,1037553130,5140,5140,5140,5140,2196
|
|
20231219,115900,1026265690,5150,5150,5150,5150,219
|
|
20231219,115800,1025137840,5150,5150,5150,5150,34
|
|
20231219,115700,1024962740,5150,5140,5150,5140,51
|
|
20231219,115600,1024700590,5150,5150,5150,5150,171
|
|
20231219,115500,1023819940,5150,5150,5150,5150,120
|
|
20231219,115400,1023201940,5160,5140,5160,5140,41
|
|
20231219,115300,1022990980,5160,5150,5160,5150,77
|
|
20231219,115200,1022594420,5150,5150,5160,5140,1577
|
|
20231219,115100,1014478020,5160,5160,5160,5150,12
|
|
20231219,115000,1014416200,5150,5150,5150,5150,588
|
|
20231219,114900,1011388000,5150,5150,5150,5150,291
|
|
20231219,114800,1009889350,5150,5150,5150,5150,970
|
|
20231219,114700,1004893850,5150,5150,5150,5150,0
|
|
20231219,114600,1004893850,5150,5150,5150,5150,251
|
|
20231219,114500,1003601200,5150,5150,5150,5150,0
|
|
20231219,114400,1003601200,5150,5140,5150,5140,3
|
|
20231219,114300,1003585760,5150,5150,5150,5150,1
|
|
20231219,114200,1003580610,5150,5150,5150,5140,2331
|
|
20231219,114100,991598160,5150,5150,5150,5150,1
|
|
20231219,114000,991593010,5140,5150,5150,5140,291
|
|
20231219,113900,990096270,5150,5140,5150,5140,435
|
|
20231219,113800,987859290,5150,5140,5150,5140,751
|
|
20231219,113700,983997640,5150,5150,5150,5140,44
|
|
20231219,113600,983771370,5150,5160,5160,5150,521
|
|
20231219,113500,981088110,5160,5160,5160,5160,132
|
|
20231219,113400,980406990,5160,5150,5160,5150,1406
|
|
20231219,113300,973156720,5160,5160,5160,5150,1885
|
|
20231219,113200,963448860,5160,5150,5160,5150,259
|
|
20231219,113100,962113000,5160,5150,5160,5150,501
|
|
20231219,113000,959532840,5160,5160,5160,5160,0
|
|
20231219,112900,959532840,5160,5160,5160,5160,50
|
|
20231219,112800,959274840,5160,5160,5160,5160,82
|
|
20231219,112700,958851720,5160,5160,5170,5160,1438
|
|
20231219,112600,951431630,5160,5150,5160,5150,24
|
|
20231219,112500,951307930,5160,5150,5160,5150,3
|
|
20231219,112400,951292460,5160,5150,5160,5150,107
|
|
20231219,112300,950741400,5150,5150,5150,5150,347
|
|
20231219,112200,948954350,5160,5160,5160,5150,41
|
|
20231219,112100,948742880,5150,5150,5160,5150,1016
|
|
20231219,112000,943507450,5150,5150,5150,5140,648
|
|
20231219,111900,940175250,5160,5150,5160,5150,1500
|
|
20231219,111800,932439310,5150,5150,5150,5150,49
|
|
20231219,111700,932186960,5150,5150,5150,5140,718
|
|
20231219,111600,928494010,5150,5150,5150,5150,7
|
|
20231219,111500,928457960,5160,5160,5160,5150,443
|
|
20231219,111400,926176480,5160,5150,5160,5150,4
|
|
20231219,111300,926155870,5160,5160,5160,5160,10
|
|
20231219,111200,926104270,5160,5150,5160,5150,89
|
|
20231219,111100,925645910,5160,5170,5170,5160,110
|
|
20231219,111000,925078210,5170,5160,5170,5160,23
|
|
20231219,110900,924959520,5170,5160,5170,5130,417
|
|
20231219,110800,922811340,5150,5160,5170,5150,3537
|
|
20231219,110700,904560390,5170,5160,5170,5160,1975
|
|
20231219,110600,894367470,5140,5160,5160,5140,714
|
|
20231219,110500,890689110,5160,5140,5160,5140,2848
|
|
20231219,110400,876029770,5140,5130,5140,5130,2001
|
|
20231219,110300,865764630,5140,5140,5140,5140,0
|
|
20231219,110200,865764630,5140,5140,5140,5140,1114
|
|
20231219,110100,860038670,5140,5140,5140,5130,8
|
|
20231219,110000,859997580,5140,5140,5140,5140,1130
|
|
20231219,105900,854189380,5140,5130,5140,5130,373
|
|
20231219,105800,852273880,5140,5130,5140,5130,1734
|
|
20231219,105700,843378450,5140,5140,5140,5130,133
|
|
20231219,105600,842695140,5130,5130,5140,5130,307
|
|
20231219,105500,841120210,5140,5140,5140,5140,0
|
|
20231219,105400,841120210,5140,5140,5140,5140,0
|
|
20231219,105300,841120210,5140,5140,5140,5140,58
|
|
20231219,105200,840822090,5140,5130,5140,5130,328
|
|
20231219,105100,839136430,5140,5140,5140,5140,180
|
|
20231219,105000,838211230,5140,5140,5140,5140,1
|
|
20231219,104900,838206090,5140,5140,5140,5140,13
|
|
20231219,104800,838139270,5140,5140,5140,5140,0
|
|
20231219,104700,838139270,5140,5140,5140,5130,201
|
|
20231219,104600,837107130,5140,5130,5140,5130,134
|
|
20231219,104500,836419700,5130,5130,5130,5130,215
|
|
20231219,104400,835316750,5140,5140,5140,5140,114
|
|
20231219,104300,834730790,5150,5150,5150,5140,53
|
|
20231219,104200,834458160,5150,5150,5150,5150,0
|
|
20231219,104100,834458160,5150,5150,5150,5150,21
|
|
20231219,104000,834350010,5150,5150,5150,5120,5274
|
|
20231219,103900,807248940,5150,5150,5150,5150,277
|
|
20231219,103800,805822390,5140,5140,5150,5140,915
|
|
20231219,103700,801116140,5150,5150,5150,5140,55
|
|
20231219,103600,800833390,5140,5140,5150,5140,537
|
|
20231219,103500,798073190,5150,5140,5150,5140,430
|
|
20231219,103400,795862980,5140,5140,5140,5140,71
|
|
20231219,103300,795498040,5150,5150,5150,5150,138
|
|
20231219,103200,794787340,5150,5150,5150,5150,59
|
|
20231219,103100,794483490,5150,5150,5150,5150,50
|
|
20231219,103000,794225990,5150,5150,5150,5130,3612
|
|
20231219,102900,775671680,5150,5150,5150,5150,1
|
|
20231219,102800,775666530,5150,5150,5150,5150,400
|
|
20231219,102700,773606530,5150,5150,5150,5150,3
|
|
20231219,102600,773591080,5150,5130,5150,5120,2427
|
|
20231219,102500,761151670,5130,5120,5130,5120,2866
|
|
20231219,102400,746467990,5130,5130,5130,5120,68
|
|
20231219,102300,746119740,5130,5130,5130,5130,116
|
|
20231219,102200,745524660,5140,5140,5140,5140,10
|
|
20231219,102100,745473260,5140,5140,5140,5120,215
|
|
20231219,102000,744370410,5140,5140,5150,5140,1418
|
|
20231219,101900,737081860,5150,5140,5150,5140,1543
|
|
20231219,101800,729140820,5140,5130,5140,5130,892
|
|
20231219,101700,724564840,5130,5130,5130,5120,380
|
|
20231219,101600,722616640,5130,5130,5130,5130,19
|
|
20231219,101500,722519170,5120,5130,5130,5120,108
|
|
20231219,101400,721966200,5120,5120,5120,5110,16929
|
|
20231219,101300,635453950,5130,5140,5140,5130,853
|
|
20231219,101200,631078000,5140,5130,5140,5130,13
|
|
20231219,101100,631011280,5140,5140,5140,5140,0
|
|
20231219,101000,631011280,5140,5140,5140,5140,0
|
|
20231219,100900,631011280,5140,5140,5140,5140,0
|
|
20231219,100800,631011280,5140,5140,5140,5140,60
|
|
20231219,100700,630702880,5140,5120,5140,5120,101
|
|
20231219,100600,630185740,5120,5140,5140,5120,61
|
|
20231219,100500,629872220,5140,5130,5140,5130,12
|
|
20231219,100400,629810550,5140,5140,5140,5140,0
|
|
20231219,100300,629810550,5140,5120,5140,5120,2
|
|
20231219,100200,629800290,5140,5130,5140,5130,2524
|
|
20231219,100100,616836930,5140,5140,5140,5130,607
|
|
20231219,100000,613717950,5140,5130,5140,5130,709
|
|
20231219,095900,610078240,5130,5120,5130,5120,69
|
|
20231219,095800,609724840,5130,5130,5130,5120,491
|
|
20231219,095700,607210870,5130,5120,5130,5120,111
|
|
20231219,095600,606642520,5140,5140,5140,5140,4
|
|
20231219,095500,606621960,5140,5140,5140,5120,4748
|
|
20231219,095400,582300220,5140,5140,5140,5140,295
|
|
20231219,095300,580783920,5140,5130,5140,5130,809
|
|
20231219,095200,576633460,5140,5130,5140,5130,341
|
|
20231219,095100,574881080,5130,5120,5130,5120,1114
|
|
20231219,095000,569177340,5130,5130,5130,5130,3
|
|
20231219,094900,569161950,5130,5120,5130,5120,501
|
|
20231219,094800,566596820,5140,5120,5140,5120,143
|
|
20231219,094700,565864620,5120,5130,5140,5120,332
|
|
20231219,094600,564161560,5120,5120,5130,5110,1017
|
|
20231219,094500,558955000,5120,5110,5120,5110,1552
|
|
20231219,094400,551019260,5110,5110,5120,5110,964
|
|
20231219,094300,546093210,5120,5110,5130,5110,1517
|
|
20231219,094200,538328550,5130,5130,5130,5130,53
|
|
20231219,094100,538056660,5120,5140,5140,5120,121
|
|
20231219,094000,537436390,5140,5140,5140,5120,531
|
|
20231219,093900,534717550,5140,5150,5150,5110,1277
|
|
20231219,093800,528177270,5140,5120,5150,5100,3010
|
|
20231219,093700,512795850,5120,5130,5150,5120,1130
|
|
20231219,093600,507002640,5150,5150,5150,5150,143
|
|
20231219,093500,506266190,5140,5120,5140,5120,2224
|
|
20231219,093400,494858160,5120,5110,5120,5110,502
|
|
20231219,093300,492292830,5120,5120,5120,5110,413
|
|
20231219,093200,490181030,5120,5120,5120,5120,370
|
|
20231219,093100,488286630,5120,5110,5120,5100,1188
|
|
20231219,093000,482225930,5110,5110,5120,5110,2361
|
|
20231219,092900,470158100,5110,5120,5120,5110,1285
|
|
20231219,092800,463583530,5120,5120,5120,5110,399
|
|
20231219,092700,461544150,5120,5120,5120,5120,0
|
|
20231219,092600,461544150,5120,5120,5120,5120,100
|
|
20231219,092500,461032150,5120,5110,5120,5100,2287
|
|
20231219,092400,449362680,5120,5100,5120,5100,2026
|
|
20231219,092300,439006670,5100,5100,5100,5100,287
|
|
20231219,092200,437542970,5100,5110,5110,5100,110
|
|
20231219,092100,436981770,5100,5100,5100,5100,2562
|
|
20231219,092000,423915570,5100,5110,5120,5100,223
|
|
20231219,091900,422776970,5120,5110,5120,5100,3194
|
|
20231219,091800,406476840,5120,5110,5120,5110,1063
|
|
20231219,091700,401044900,5110,5120,5120,5110,460
|
|
20231219,091600,398693500,5120,5120,5120,5110,960
|
|
20231219,091500,393783580,5120,5120,5120,5110,933
|
|
20231219,091400,389014760,5120,5120,5130,5110,1199
|
|
20231219,091300,382885680,5120,5110,5130,5110,820
|
|
20231219,091200,378687780,5110,5110,5120,5110,3373
|
|
20231219,091100,361447440,5120,5110,5120,5110,2482
|
|
20231219,091000,348764380,5120,5130,5130,5100,2195
|
|
20231219,090900,337526820,5100,5140,5140,5100,4428
|
|
20231219,090800,314893280,5120,5140,5140,5110,588
|
|
20231219,090700,311885140,5120,5130,5140,5120,1800
|
|
20231219,090600,302664880,5130,5150,5150,5130,1447
|
|
20231219,090500,295221620,5120,5130,5160,5120,3573
|
|
20231219,090400,276865150,5110,5110,5120,5080,24241
|
|
20231219,090300,153183270,5120,5110,5120,5100,2220
|
|
20231219,090200,141838310,5120,5130,5130,5110,3552
|
|
20231219,090100,123646700,5130,5140,5140,5080,14974
|
|
20231219,090000,47308230,5140,5130,5160,5110,8652
|