598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,185400,1330434205,3285,3285,3285,3285,0
|
|
20231211,185300,1330434205,3285,3285,3285,3285,0
|
|
20231211,185200,1330434205,3285,3285,3285,3285,0
|
|
20231211,185100,1330434205,3285,3285,3285,3285,0
|
|
20231211,185000,1330434205,3285,3285,3285,3285,0
|
|
20231211,184900,1330434205,3285,3285,3285,3285,0
|
|
20231211,184800,1330434205,3285,3285,3285,3285,0
|
|
20231211,184700,1330434205,3285,3285,3285,3285,0
|
|
20231211,184600,1330434205,3285,3285,3285,3285,0
|
|
20231211,184500,1330434205,3285,3285,3285,3285,0
|
|
20231211,184400,1330434205,3285,3285,3285,3285,0
|
|
20231211,184300,1330434205,3285,3285,3285,3285,0
|
|
20231211,184200,1330434205,3285,3285,3285,3285,0
|
|
20231211,184100,1330434205,3285,3285,3285,3285,0
|
|
20231211,184000,1330434205,3285,3285,3285,3285,0
|
|
20231211,183900,1330434205,3285,3285,3285,3285,0
|
|
20231211,183800,1330434205,3285,3285,3285,3285,0
|
|
20231211,183700,1330434205,3285,3285,3285,3285,0
|
|
20231211,183600,1330434205,3285,3285,3285,3285,0
|
|
20231211,183500,1330434205,3285,3285,3285,3285,0
|
|
20231211,183400,1330434205,3285,3285,3285,3285,0
|
|
20231211,183300,1330434205,3285,3285,3285,3285,0
|
|
20231211,183200,1330434205,3285,3285,3285,3285,0
|
|
20231211,183100,1330434205,3285,3285,3285,3285,0
|
|
20231211,183000,1330434205,3285,3285,3285,3285,0
|
|
20231211,182900,1330434205,3285,3285,3285,3285,0
|
|
20231211,182800,1330434205,3285,3285,3285,3285,0
|
|
20231211,182700,1330434205,3285,3285,3285,3285,0
|
|
20231211,182600,1330434205,3285,3285,3285,3285,0
|
|
20231211,182500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,182400,1330434205,3285,3285,3285,3285,0
|
|
20231211,182300,1330434205,3285,3285,3285,3285,0
|
|
20231211,182200,1330434205,3285,3285,3285,3285,0
|
|
20231211,182100,1330434205,3285,3285,3285,3285,0
|
|
20231211,182000,1330434205,3285,3285,3285,3285,0
|
|
20231211,181900,1330434205,3285,3285,3285,3285,0
|
|
20231211,181800,1330434205,3285,3285,3285,3285,0
|
|
20231211,181700,1330434205,3285,3285,3285,3285,0
|
|
20231211,181600,1330434205,3285,3285,3285,3285,0
|
|
20231211,181500,1330434205,3285,3285,3285,3285,0
|
|
20231211,181400,1330434205,3285,3285,3285,3285,0
|
|
20231211,181300,1330434205,3285,3285,3285,3285,0
|
|
20231211,181200,1330434205,3285,3285,3285,3285,0
|
|
20231211,181100,1330434205,3285,3285,3285,3285,0
|
|
20231211,181000,1330434205,3285,3285,3285,3285,0
|
|
20231211,180900,1330434205,3285,3285,3285,3285,0
|
|
20231211,180800,1330434205,3285,3285,3285,3285,0
|
|
20231211,180700,1330434205,3285,3285,3285,3285,0
|
|
20231211,180600,1330434205,3285,3285,3285,3285,0
|
|
20231211,180500,1330434205,3285,3285,3285,3285,0
|
|
20231211,180400,1330434205,3285,3285,3285,3285,0
|
|
20231211,180300,1330434205,3285,3285,3285,3285,0
|
|
20231211,180200,1330434205,3285,3285,3285,3285,0
|
|
20231211,180100,1330434205,3285,3285,3285,3285,0
|
|
20231211,180000,1330434205,3285,3285,3285,3285,0
|
|
20231211,175900,1330434205,3285,3285,3285,3285,0
|
|
20231211,175800,1330434205,3285,3285,3285,3285,0
|
|
20231211,175700,1330434205,3285,3285,3285,3285,0
|
|
20231211,175600,1330434205,3285,3285,3285,3285,0
|
|
20231211,175500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,175400,1330434205,3285,3285,3285,3285,0
|
|
20231211,175300,1330434205,3285,3285,3285,3285,0
|
|
20231211,175200,1330434205,3285,3285,3285,3285,0
|
|
20231211,175100,1330434205,3285,3285,3285,3285,0
|
|
20231211,175000,1330434205,3285,3285,3285,3285,0
|
|
20231211,174900,1330434205,3285,3285,3285,3285,0
|
|
20231211,174800,1330434205,3285,3285,3285,3285,0
|
|
20231211,174700,1330434205,3285,3285,3285,3285,0
|
|
20231211,174600,1330434205,3285,3285,3285,3285,0
|
|
20231211,174500,1330434205,3285,3285,3285,3285,0
|
|
20231211,174400,1330434205,3285,3285,3285,3285,0
|
|
20231211,174300,1330434205,3285,3285,3285,3285,0
|
|
20231211,174200,1330434205,3285,3285,3285,3285,0
|
|
20231211,174100,1330434205,3285,3285,3285,3285,0
|
|
20231211,174000,1330434205,3285,3285,3285,3285,0
|
|
20231211,173900,1330434205,3285,3285,3285,3285,0
|
|
20231211,173800,1330434205,3285,3285,3285,3285,0
|
|
20231211,173700,1330434205,3285,3285,3285,3285,0
|
|
20231211,173600,1330434205,3285,3285,3285,3285,0
|
|
20231211,173500,1330434205,3285,3285,3285,3285,0
|
|
20231211,173400,1330434205,3285,3285,3285,3285,0
|
|
20231211,173300,1330434205,3285,3285,3285,3285,0
|
|
20231211,173200,1330434205,3285,3285,3285,3285,0
|
|
20231211,173100,1330434205,3285,3285,3285,3285,0
|
|
20231211,173000,1330434205,3285,3285,3285,3285,0
|
|
20231211,172900,1330434205,3285,3285,3285,3285,0
|
|
20231211,172800,1330434205,3285,3285,3285,3285,0
|
|
20231211,172700,1330434205,3285,3285,3285,3285,0
|
|
20231211,172600,1330434205,3285,3285,3285,3285,0
|
|
20231211,172500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,172400,1330434205,3285,3285,3285,3285,0
|
|
20231211,172300,1330434205,3285,3285,3285,3285,0
|
|
20231211,172200,1330434205,3285,3285,3285,3285,0
|
|
20231211,172100,1330434205,3285,3285,3285,3285,0
|
|
20231211,172000,1330434205,3285,3285,3285,3285,0
|
|
20231211,171900,1330434205,3285,3285,3285,3285,0
|
|
20231211,171800,1330434205,3285,3285,3285,3285,0
|
|
20231211,171700,1330434205,3285,3285,3285,3285,0
|
|
20231211,171600,1330434205,3285,3285,3285,3285,0
|
|
20231211,171500,1330434205,3285,3285,3285,3285,0
|
|
20231211,171400,1330434205,3285,3285,3285,3285,0
|
|
20231211,171300,1330434205,3285,3285,3285,3285,0
|
|
20231211,171200,1330434205,3285,3285,3285,3285,0
|
|
20231211,171100,1330434205,3285,3285,3285,3285,0
|
|
20231211,171000,1330434205,3285,3285,3285,3285,0
|
|
20231211,170900,1330434205,3285,3285,3285,3285,0
|
|
20231211,170800,1330434205,3285,3285,3285,3285,0
|
|
20231211,170700,1330434205,3285,3285,3285,3285,0
|
|
20231211,170600,1330434205,3285,3285,3285,3285,0
|
|
20231211,170500,1330434205,3285,3285,3285,3285,0
|
|
20231211,170400,1330434205,3285,3285,3285,3285,0
|
|
20231211,170300,1330434205,3285,3285,3285,3285,0
|
|
20231211,170200,1330434205,3285,3285,3285,3285,0
|
|
20231211,170100,1330434205,3285,3285,3285,3285,0
|
|
20231211,170000,1330434205,3285,3285,3285,3285,0
|
|
20231211,165900,1330434205,3285,3285,3285,3285,0
|
|
20231211,165800,1330434205,3285,3285,3285,3285,0
|
|
20231211,165700,1330434205,3285,3285,3285,3285,0
|
|
20231211,165600,1330434205,3285,3285,3285,3285,0
|
|
20231211,165500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,165400,1330434205,3285,3285,3285,3285,0
|
|
20231211,165300,1330434205,3285,3285,3285,3285,0
|
|
20231211,165200,1330434205,3285,3285,3285,3285,0
|
|
20231211,165100,1330434205,3285,3285,3285,3285,0
|
|
20231211,165000,1330434205,3285,3285,3285,3285,0
|
|
20231211,164900,1330434205,3285,3285,3285,3285,0
|
|
20231211,164800,1330434205,3285,3285,3285,3285,0
|
|
20231211,164700,1330434205,3285,3285,3285,3285,0
|
|
20231211,164600,1330434205,3285,3285,3285,3285,0
|
|
20231211,164500,1330434205,3285,3285,3285,3285,0
|
|
20231211,164400,1330434205,3285,3285,3285,3285,0
|
|
20231211,164300,1330434205,3285,3285,3285,3285,0
|
|
20231211,164200,1330434205,3285,3285,3285,3285,0
|
|
20231211,164100,1330434205,3285,3285,3285,3285,0
|
|
20231211,164000,1330434205,3285,3285,3285,3285,0
|
|
20231211,163900,1330434205,3285,3285,3285,3285,0
|
|
20231211,163800,1330434205,3285,3285,3285,3285,0
|
|
20231211,163700,1330434205,3285,3285,3285,3285,0
|
|
20231211,163600,1330434205,3285,3285,3285,3285,0
|
|
20231211,163500,1330434205,3285,3285,3285,3285,0
|
|
20231211,163400,1330434205,3285,3285,3285,3285,0
|
|
20231211,163300,1330434205,3285,3285,3285,3285,0
|
|
20231211,163200,1330434205,3285,3285,3285,3285,0
|
|
20231211,163100,1330434205,3285,3285,3285,3285,0
|
|
20231211,163000,1330434205,3285,3285,3285,3285,0
|
|
20231211,162900,1330434205,3285,3285,3285,3285,0
|
|
20231211,162800,1330434205,3285,3285,3285,3285,0
|
|
20231211,162700,1330434205,3285,3285,3285,3285,0
|
|
20231211,162600,1330434205,3285,3285,3285,3285,0
|
|
20231211,162500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,162400,1330434205,3285,3285,3285,3285,0
|
|
20231211,162300,1330434205,3285,3285,3285,3285,0
|
|
20231211,162200,1330434205,3285,3285,3285,3285,0
|
|
20231211,162100,1330434205,3285,3285,3285,3285,0
|
|
20231211,162000,1330434205,3285,3285,3285,3285,0
|
|
20231211,161900,1330434205,3285,3285,3285,3285,0
|
|
20231211,161800,1330434205,3285,3285,3285,3285,0
|
|
20231211,161700,1330434205,3285,3285,3285,3285,0
|
|
20231211,161600,1330434205,3285,3285,3285,3285,0
|
|
20231211,161500,1330434205,3285,3285,3285,3285,0
|
|
20231211,161400,1330434205,3285,3285,3285,3285,0
|
|
20231211,161300,1330434205,3285,3285,3285,3285,0
|
|
20231211,161200,1330434205,3285,3285,3285,3285,0
|
|
20231211,161100,1330434205,3285,3285,3285,3285,0
|
|
20231211,161000,1330434205,3285,3285,3285,3285,0
|
|
20231211,160900,1330434205,3285,3285,3285,3285,0
|
|
20231211,160800,1330434205,3285,3285,3285,3285,0
|
|
20231211,160700,1330434205,3285,3285,3285,3285,0
|
|
20231211,160600,1330434205,3285,3285,3285,3285,0
|
|
20231211,160500,1330434205,3285,3285,3285,3285,0
|
|
20231211,160400,1330434205,3285,3285,3285,3285,0
|
|
20231211,160300,1330434205,3285,3285,3285,3285,0
|
|
20231211,160200,1330434205,3285,3285,3285,3285,0
|
|
20231211,160100,1330434205,3285,3285,3285,3285,0
|
|
20231211,160000,1330434205,3285,3285,3285,3285,0
|
|
20231211,155900,1330434205,3285,3285,3285,3285,0
|
|
20231211,155800,1330434205,3285,3285,3285,3285,0
|
|
20231211,155700,1330434205,3285,3285,3285,3285,0
|
|
20231211,155600,1330434205,3285,3285,3285,3285,0
|
|
20231211,155500,1330434205,3285,3285,3285,3285,3001
|
|
20231211,155400,1330434205,3285,3285,3285,3285,0
|
|
20231211,155300,1330434205,3285,3285,3285,3285,0
|
|
20231211,155200,1330434205,3285,3285,3285,3285,0
|
|
20231211,155100,1330434205,3285,3285,3285,3285,0
|
|
20231211,155000,1330434205,3285,3285,3285,3285,0
|
|
20231211,154900,1330434205,3285,3285,3285,3285,0
|
|
20231211,154800,1330434205,3285,3285,3285,3285,0
|
|
20231211,154700,1330434205,3285,3285,3285,3285,0
|
|
20231211,154600,1330434205,3285,3285,3285,3285,0
|
|
20231211,154500,1330434205,3285,3285,3285,3285,0
|
|
20231211,154400,1330434205,3285,3285,3285,3285,0
|
|
20231211,154300,1330434205,3285,3285,3285,3285,0
|
|
20231211,154200,1330434205,3285,3285,3285,3285,0
|
|
20231211,154100,1330434205,3285,3285,3285,3285,0
|
|
20231211,154000,1330434205,3285,3285,3285,3285,0
|
|
20231211,153900,1330434205,3285,3285,3285,3285,0
|
|
20231211,153800,1330434205,3285,3285,3285,3285,0
|
|
20231211,153700,1330434205,3285,3285,3285,3285,0
|
|
20231211,153600,1330434205,3285,3285,3285,3285,0
|
|
20231211,153500,1330434205,3285,3285,3285,3285,0
|
|
20231211,153400,1330434205,3285,3285,3285,3285,0
|
|
20231211,153300,1330434205,3285,3285,3285,3285,0
|
|
20231211,153200,1330434205,3285,3285,3285,3285,0
|
|
20231211,153100,1330434205,3285,3285,3285,3285,0
|
|
20231211,153000,1330434205,3285,3285,3285,3285,3001
|
|
20231211,152900,1320575920,3295,3295,3295,3295,0
|
|
20231211,152800,1320575920,3295,3295,3295,3295,0
|
|
20231211,152700,1320575920,3295,3295,3295,3295,0
|
|
20231211,152600,1320575920,3295,3295,3295,3295,0
|
|
20231211,152500,1320575920,3295,3295,3295,3295,0
|
|
20231211,152400,1320575920,3295,3295,3295,3295,0
|
|
20231211,152300,1320575920,3295,3295,3295,3295,0
|
|
20231211,152200,1320575920,3295,3295,3295,3295,0
|
|
20231211,152100,1320575920,3295,3295,3295,3295,0
|
|
20231211,152000,1320575920,3295,3295,3295,3295,0
|
|
20231211,151900,1320575920,3295,3295,3295,3295,0
|
|
20231211,151800,1320575920,3295,3280,3295,3280,2780
|
|
20231211,151700,1311428820,3275,3290,3290,3275,4427
|
|
20231211,151600,1296904760,3295,3295,3295,3295,573
|
|
20231211,151500,1295016725,3295,3295,3295,3295,1135
|
|
20231211,151400,1291276900,3295,3295,3295,3290,693
|
|
20231211,151300,1288996660,3295,3285,3295,3285,709
|
|
20231211,151200,1286666265,3285,3285,3285,3285,2155
|
|
20231211,151100,1279587090,3285,3290,3290,3285,870
|
|
20231211,151000,1276729125,3290,3290,3290,3290,800
|
|
20231211,150900,1274097125,3290,3295,3295,3290,310
|
|
20231211,150800,1273077175,3295,3290,3295,3285,1370
|
|
20231211,150700,1268575335,3290,3290,3290,3290,103
|
|
20231211,150600,1268236465,3295,3295,3295,3295,207
|
|
20231211,150500,1267554400,3290,3290,3290,3290,1500
|
|
20231211,150400,1262619400,3290,3290,3290,3290,450
|
|
20231211,150300,1261138900,3295,3295,3295,3295,1130
|
|
20231211,150200,1257415550,3290,3290,3290,3290,0
|
|
20231211,150100,1257415550,3290,3290,3290,3290,82
|
|
20231211,150000,1257145770,3290,3290,3290,3290,550
|
|
20231211,145900,1255336270,3290,3295,3295,3290,31
|
|
20231211,145800,1255234275,3290,3290,3290,3290,1810
|
|
20231211,145700,1249279375,3290,3295,3295,3290,2800
|
|
20231211,145600,1240067125,3295,3295,3295,3295,100
|
|
20231211,145500,1239737625,3295,3295,3295,3295,0
|
|
20231211,145400,1239737625,3295,3295,3295,3295,354
|
|
20231211,145300,1238571195,3295,3295,3295,3295,50
|
|
20231211,145200,1238406445,3295,3290,3295,3290,427
|
|
20231211,145100,1237001365,3290,3295,3295,3290,2040
|
|
20231211,145000,1230282435,3290,3290,3295,3290,146
|
|
20231211,144900,1229802065,3290,3290,3295,3290,1530
|
|
20231211,144800,1224768010,3290,3290,3290,3290,210
|
|
20231211,144700,1224077110,3290,3295,3295,3290,2730
|
|
20231211,144600,1215091230,3295,3295,3295,3295,47
|
|
20231211,144500,1214936365,3300,3300,3300,3300,4
|
|
20231211,144400,1214923165,3300,3300,3300,3300,520
|
|
20231211,144300,1213207165,3300,3300,3300,3300,60
|
|
20231211,144200,1213009165,3305,3300,3305,3300,14
|
|
20231211,144100,1212962945,3305,3305,3305,3305,1
|
|
20231211,144000,1212959640,3290,3290,3290,3290,0
|
|
20231211,143900,1212959640,3290,3290,3290,3290,0
|
|
20231211,143800,1212959640,3290,3295,3295,3290,6661
|
|
20231211,143700,1191037335,3295,3295,3295,3295,300
|
|
20231211,143600,1190048835,3295,3295,3305,3295,1469
|
|
20231211,143500,1185208450,3295,3295,3295,3295,0
|
|
20231211,143400,1185208450,3295,3295,3295,3295,455
|
|
20231211,143300,1183709225,3295,3305,3305,3295,2015
|
|
20231211,143200,1177059760,3305,3305,3305,3305,5
|
|
20231211,143100,1177043235,3305,3300,3305,3300,206
|
|
20231211,143000,1176363405,3305,3305,3305,3300,321
|
|
20231211,142900,1175303750,3305,3300,3305,3300,1106
|
|
20231211,142800,1171651920,3300,3305,3305,3300,322
|
|
20231211,142700,1170588395,3310,3310,3310,3310,0
|
|
20231211,142600,1170588395,3310,3300,3310,3300,3001
|
|
20231211,142500,1160685085,3310,3300,3310,3300,788
|
|
20231211,142400,1158084665,3300,3305,3305,3300,6119
|
|
20231211,142300,1137891915,3310,3310,3310,3310,0
|
|
20231211,142200,1137891915,3310,3310,3310,3310,0
|
|
20231211,142100,1137891915,3310,3310,3310,3310,8
|
|
20231211,142000,1137865435,3300,3310,3310,3300,2363
|
|
20231211,141900,1130063085,3310,3310,3310,3310,0
|
|
20231211,141800,1130063085,3310,3310,3310,3310,160
|
|
20231211,141700,1129533485,3305,3310,3310,3305,842
|
|
20231211,141600,1126750220,3310,3310,3310,3310,1
|
|
20231211,141500,1126746910,3310,3305,3310,3305,217
|
|
20231211,141400,1126029640,3305,3305,3305,3305,1100
|
|
20231211,141300,1122394140,3305,3310,3310,3305,41
|
|
20231211,141200,1122258580,3310,3310,3310,3310,203
|
|
20231211,141100,1121586650,3310,3310,3310,3310,80
|
|
20231211,141000,1121321850,3310,3310,3310,3310,21
|
|
20231211,140900,1121252340,3305,3305,3305,3305,18
|
|
20231211,140800,1121192850,3310,3310,3310,3310,3
|
|
20231211,140700,1121182920,3305,3305,3305,3305,0
|
|
20231211,140600,1121182920,3305,3305,3305,3305,1
|
|
20231211,140500,1121179615,3305,3305,3305,3305,0
|
|
20231211,140400,1121179615,3305,3305,3305,3305,2222
|
|
20231211,140300,1113835905,3305,3305,3305,3305,27
|
|
20231211,140200,1113746670,3305,3305,3305,3305,300
|
|
20231211,140100,1112755170,3315,3315,3315,3315,52
|
|
20231211,140000,1112582790,3315,3315,3315,3305,2685
|
|
20231211,135900,1103708735,3315,3315,3315,3310,18
|
|
20231211,135800,1103649145,3310,3315,3315,3310,21
|
|
20231211,135700,1103579580,3315,3310,3315,3310,507
|
|
20231211,135600,1101901260,3315,3305,3315,3305,42
|
|
20231211,135500,1101762430,3315,3315,3315,3315,11
|
|
20231211,135400,1101725965,3310,3310,3310,3310,921
|
|
20231211,135300,1098677455,3315,3315,3315,3315,10
|
|
20231211,135200,1098644305,3315,3310,3315,3310,54
|
|
20231211,135100,1098465540,3315,3310,3315,3310,6
|
|
20231211,135000,1098445675,3315,3310,3315,3310,110
|
|
20231211,134900,1098081280,3315,3310,3315,3305,939
|
|
20231211,134800,1094977730,3310,3310,3310,3310,1
|
|
20231211,134700,1094974420,3310,3315,3315,3310,2123
|
|
20231211,134600,1087947275,3315,3315,3315,3315,3
|
|
20231211,134500,1087937330,3315,3315,3315,3315,40
|
|
20231211,134400,1087804730,3315,3320,3320,3315,763
|
|
20231211,134300,1085275285,3320,3320,3320,3320,1
|
|
20231211,134200,1085271965,3315,3315,3315,3315,500
|
|
20231211,134100,1083614465,3320,3320,3320,3320,411
|
|
20231211,134000,1082249945,3320,3320,3320,3320,0
|
|
20231211,133900,1082249945,3320,3320,3320,3320,1
|
|
20231211,133800,1082246625,3315,3315,3315,3315,1100
|
|
20231211,133700,1078600125,3320,3320,3320,3320,10
|
|
20231211,133600,1078566925,3325,3315,3325,3315,493
|
|
20231211,133500,1076928435,3320,3320,3320,3320,1102
|
|
20231211,133400,1073269795,3320,3325,3325,3320,566
|
|
20231211,133300,1071390670,3325,3325,3325,3325,102
|
|
20231211,133200,1071051520,3325,3320,3325,3320,4563
|
|
20231211,133100,1055879975,3320,3320,3320,3320,0
|
|
20231211,133000,1055879975,3320,3315,3320,3315,641
|
|
20231211,132900,1053751870,3320,3320,3320,3320,0
|
|
20231211,132800,1053751870,3320,3315,3320,3315,471
|
|
20231211,132700,1052188650,3320,3320,3320,3320,40
|
|
20231211,132600,1052055850,3320,3320,3320,3320,154
|
|
20231211,132500,1051544570,3325,3325,3325,3325,7
|
|
20231211,132400,1051521295,3325,3325,3325,3325,45
|
|
20231211,132300,1051371670,3315,3320,3320,3315,258
|
|
20231211,132200,1050515645,3320,3320,3320,3320,0
|
|
20231211,132100,1050515645,3320,3320,3320,3320,102
|
|
20231211,132000,1050177005,3330,3330,3330,3330,0
|
|
20231211,131900,1050177005,3330,3330,3330,3330,19
|
|
20231211,131800,1050113735,3320,3320,3320,3320,2
|
|
20231211,131700,1050107095,3315,3315,3315,3315,0
|
|
20231211,131600,1050107095,3315,3325,3330,3315,2507
|
|
20231211,131500,1041763445,3325,3320,3325,3320,909
|
|
20231211,131400,1038744380,3320,3315,3320,3315,5
|
|
20231211,131300,1038727800,3315,3315,3315,3315,200
|
|
20231211,131200,1038064800,3320,3320,3320,3320,0
|
|
20231211,131100,1038064800,3320,3320,3320,3320,0
|
|
20231211,131000,1038064800,3320,3315,3320,3315,18
|
|
20231211,130900,1038005125,3315,3315,3315,3315,0
|
|
20231211,130800,1038005125,3315,3320,3320,3315,135
|
|
20231211,130700,1037557550,3315,3315,3320,3310,8048
|
|
20231211,130600,1010900155,3315,3320,3320,3315,1197
|
|
20231211,130500,1006931980,3325,3325,3325,3325,1
|
|
20231211,130400,1006928655,3320,3320,3320,3315,122
|
|
20231211,130300,1006524075,3330,3330,3330,3330,0
|
|
20231211,130200,1006524075,3330,3330,3330,3330,3
|
|
20231211,130100,1006514085,3330,3330,3330,3330,100
|
|
20231211,130000,1006181085,3330,3315,3330,3315,3893
|
|
20231211,125900,993221565,3320,3320,3320,3315,322
|
|
20231211,125800,992152540,3315,3315,3315,3315,651
|
|
20231211,125700,989994475,3315,3320,3320,3315,211
|
|
20231211,125600,989295005,3315,3315,3315,3315,0
|
|
20231211,125500,989295005,3315,3315,3315,3315,1977
|
|
20231211,125400,982741250,3320,3315,3320,3315,1118
|
|
20231211,125300,979035040,3315,3315,3315,3315,2
|
|
20231211,125200,979028410,3315,3325,3325,3315,5121
|
|
20231211,125100,962028265,3325,3325,3325,3325,0
|
|
20231211,125000,962028265,3325,3325,3325,3325,64
|
|
20231211,124900,961815465,3325,3325,3325,3325,1509
|
|
20231211,124800,956798040,3320,3320,3320,3320,552
|
|
20231211,124700,954965400,3320,3320,3320,3320,401
|
|
20231211,124600,953634080,3320,3320,3320,3320,186
|
|
20231211,124500,953016560,3320,3320,3320,3320,502
|
|
20231211,124400,951349920,3320,3320,3320,3320,2
|
|
20231211,124300,951343280,3325,3320,3325,3320,1003
|
|
20231211,124200,948013315,3325,3325,3325,3325,98
|
|
20231211,124100,947687465,3325,3325,3325,3325,3598
|
|
20231211,124000,935724115,3325,3325,3325,3325,90
|
|
20231211,123900,935424865,3325,3325,3325,3325,780
|
|
20231211,123800,932831365,3325,3325,3325,3325,504
|
|
20231211,123700,931155565,3325,3325,3325,3325,9
|
|
20231211,123600,931125640,3325,3325,3325,3325,194
|
|
20231211,123500,930480590,3325,3330,3330,3325,127
|
|
20231211,123400,930057690,3330,3330,3330,3330,2
|
|
20231211,123300,930051030,3325,3325,3325,3325,50
|
|
20231211,123200,929884780,3330,3325,3330,3325,436
|
|
20231211,123100,928434880,3325,3330,3330,3325,965
|
|
20231211,123000,925226205,3330,3330,3330,3330,601
|
|
20231211,122900,923224875,3330,3330,3330,3330,50
|
|
20231211,122800,923058375,3330,3330,3330,3330,0
|
|
20231211,122700,923058375,3330,3330,3330,3330,0
|
|
20231211,122600,923058375,3330,3325,3330,3325,333
|
|
20231211,122500,921950700,3330,3330,3330,3330,1500
|
|
20231211,122400,916955700,3330,3330,3330,3330,150
|
|
20231211,122300,916456200,3330,3330,3330,3330,599
|
|
20231211,122200,914461530,3330,3330,3330,3330,10
|
|
20231211,122100,914428230,3330,3325,3330,3325,93
|
|
20231211,122000,914119000,3325,3325,3325,3325,0
|
|
20231211,121900,914119000,3325,3325,3325,3325,50
|
|
20231211,121800,913952750,3320,3320,3320,3320,0
|
|
20231211,121700,913952750,3320,3320,3320,3320,0
|
|
20231211,121600,913952750,3320,3325,3325,3320,1454
|
|
20231211,121500,909118340,3325,3325,3325,3325,269
|
|
20231211,121400,908223915,3325,3325,3325,3325,1
|
|
20231211,121300,908220590,3325,3325,3325,3325,0
|
|
20231211,121200,908220590,3325,3320,3325,3320,130
|
|
20231211,121100,907788985,3325,3320,3325,3320,651
|
|
20231211,121000,905627410,3320,3320,3320,3320,80
|
|
20231211,120900,905361810,3320,3325,3325,3320,226
|
|
20231211,120800,904610815,3325,3325,3325,3325,477
|
|
20231211,120700,903024790,3325,3325,3325,3325,2
|
|
20231211,120600,903018140,3330,3330,3330,3330,0
|
|
20231211,120500,903018140,3330,3325,3330,3325,4482
|
|
20231211,120400,888115465,3330,3330,3330,3330,0
|
|
20231211,120300,888115465,3330,3330,3330,3330,719
|
|
20231211,120200,885721195,3335,3335,3335,3335,169
|
|
20231211,120100,885157580,3335,3335,3335,3335,40
|
|
20231211,120000,885024180,3330,3335,3335,3330,128
|
|
20231211,115900,884597440,3335,3330,3335,3330,50
|
|
20231211,115800,884430935,3330,3330,3330,3330,126
|
|
20231211,115700,884011355,3325,3330,3330,3325,1004
|
|
20231211,115600,880668045,3325,3330,3330,3325,320
|
|
20231211,115500,879603045,3330,3330,3330,3330,40
|
|
20231211,115400,879469845,3325,3330,3330,3325,803
|
|
20231211,115300,876795905,3330,3330,3330,3330,11
|
|
20231211,115200,876759275,3330,3330,3330,3330,384
|
|
20231211,115100,875480555,3330,3330,3330,3330,30
|
|
20231211,115000,875380655,3325,3325,3325,3325,212
|
|
20231211,114900,874675755,3330,3330,3330,3330,1
|
|
20231211,114800,874672425,3330,3325,3330,3325,1697
|
|
20231211,114700,869029425,3325,3325,3325,3325,931
|
|
20231211,114600,865933850,3325,3325,3325,3325,359
|
|
20231211,114500,864740175,3325,3325,3325,3325,221
|
|
20231211,114400,864005350,3325,3325,3325,3325,5
|
|
20231211,114300,863988725,3325,3325,3325,3325,0
|
|
20231211,114200,863988725,3325,3325,3325,3325,301
|
|
20231211,114100,862987900,3325,3325,3325,3325,832
|
|
20231211,114000,860221500,3325,3320,3325,3320,2
|
|
20231211,113900,860214855,3320,3320,3320,3320,169
|
|
20231211,113800,859653775,3325,3325,3325,3325,0
|
|
20231211,113700,859653775,3325,3325,3325,3325,0
|
|
20231211,113600,859653775,3325,3325,3325,3325,1
|
|
20231211,113500,859650450,3325,3325,3325,3325,1
|
|
20231211,113400,859647125,3320,3325,3325,3320,525
|
|
20231211,113300,857901530,3325,3330,3330,3325,500
|
|
20231211,113200,856238530,3330,3320,3330,3320,660
|
|
20231211,113100,854040740,3325,3330,3330,3325,711
|
|
20231211,113000,851673660,3325,3325,3325,3325,20
|
|
20231211,112900,851607160,3325,3325,3325,3325,0
|
|
20231211,112800,851607160,3325,3325,3325,3325,71
|
|
20231211,112700,851371085,3325,3325,3325,3325,929
|
|
20231211,112600,848282160,3325,3325,3325,3325,10
|
|
20231211,112500,848248910,3325,3325,3325,3325,0
|
|
20231211,112400,848248910,3325,3325,3325,3325,583
|
|
20231211,112300,846310435,3330,3330,3330,3330,0
|
|
20231211,112200,846310435,3330,3325,3330,3325,1056
|
|
20231211,112100,842794455,3330,3330,3330,3330,10
|
|
20231211,112000,842761155,3330,3330,3330,3330,40
|
|
20231211,111900,842627955,3330,3325,3330,3325,515
|
|
20231211,111800,840915510,3325,3330,3330,3325,71
|
|
20231211,111700,840679095,3325,3325,3325,3325,0
|
|
20231211,111600,840679095,3325,3325,3325,3325,0
|
|
20231211,111500,840679095,3325,3325,3325,3325,318
|
|
20231211,111400,839621745,3330,3335,3335,3330,366
|
|
20231211,111300,838402640,3335,3335,3335,3335,542
|
|
20231211,111200,836595070,3335,3335,3335,3335,1018
|
|
20231211,111100,833200040,3335,3335,3335,3335,1237
|
|
20231211,111000,829074645,3330,3330,3330,3330,660
|
|
20231211,110900,826876845,3330,3330,3330,3330,525
|
|
20231211,110800,825128595,3335,3330,3335,3330,140
|
|
20231211,110700,824662385,3330,3330,3330,3330,5
|
|
20231211,110600,824645735,3330,3330,3330,3330,1839
|
|
20231211,110500,818521865,3330,3330,3330,3330,5
|
|
20231211,110400,818505215,3330,3330,3330,3330,11
|
|
20231211,110300,818468585,3335,3340,3340,3330,95
|
|
20231211,110200,818151760,3340,3340,3340,3340,650
|
|
20231211,110100,815980760,3340,3340,3340,3340,1
|
|
20231211,110000,815977420,3340,3340,3340,3330,526
|
|
20231211,105900,814220880,3335,3335,3335,3330,552
|
|
20231211,105800,812381500,3340,3335,3340,3335,641
|
|
20231211,105700,810241115,3340,3340,3340,3335,1200
|
|
20231211,105600,806238465,3340,3335,3340,3335,288
|
|
20231211,105500,805277860,3335,3335,3340,3335,712
|
|
20231211,105400,802903325,3335,3335,3335,3335,10
|
|
20231211,105300,802869975,3335,3340,3340,3335,306
|
|
20231211,105200,801849430,3340,3335,3340,3335,12
|
|
20231211,105100,801809355,3335,3335,3340,3335,142
|
|
20231211,105000,801335585,3335,3335,3335,3335,547
|
|
20231211,104900,799511340,3335,3335,3335,3335,593
|
|
20231211,104800,797533685,3340,3325,3340,3325,7190
|
|
20231211,104700,773555425,3330,3330,3330,3330,5200
|
|
20231211,104600,756239425,3325,3320,3325,3320,2200
|
|
20231211,104500,748930425,3320,3320,3320,3320,17
|
|
20231211,104400,748873985,3320,3325,3325,3320,2187
|
|
20231211,104300,741608595,3325,3325,3325,3320,121
|
|
20231211,104200,741206275,3330,3330,3330,3330,0
|
|
20231211,104100,741206275,3330,3320,3330,3320,812
|
|
20231211,104000,738510315,3320,3320,3320,3320,2007
|
|
20231211,103900,731847075,3320,3320,3320,3320,411
|
|
20231211,103800,730482555,3320,3320,3320,3320,502
|
|
20231211,103700,728815915,3325,3320,3325,3320,3410
|
|
20231211,103600,717494215,3325,3325,3325,3325,770
|
|
20231211,103500,714933965,3325,3330,3330,3325,233
|
|
20231211,103400,714159225,3325,3325,3325,3325,1333
|
|
20231211,103300,709727000,3330,3330,3330,3330,33
|
|
20231211,103200,709617110,3330,3325,3330,3325,450
|
|
20231211,103100,708120260,3325,3330,3330,3325,176
|
|
20231211,103000,707535010,3335,3330,3335,3330,1700
|
|
20231211,102900,701872875,3330,3325,3330,3325,2707
|
|
20231211,102800,692859575,3325,3325,3330,3325,5200
|
|
20231211,102700,675557075,3330,3330,3330,3330,200
|
|
20231211,102600,674891075,3335,3335,3335,3335,219
|
|
20231211,102500,674160710,3335,3330,3335,3330,1002
|
|
20231211,102400,670819045,3335,3335,3335,3335,0
|
|
20231211,102300,670819045,3335,3330,3335,3330,1138
|
|
20231211,102200,667024440,3330,3330,3330,3330,60
|
|
20231211,102100,666824640,3330,3325,3330,3325,67
|
|
20231211,102000,666601550,3330,3330,3330,3325,476
|
|
20231211,101900,665016580,3330,3330,3330,3330,1288
|
|
20231211,101800,660727540,3330,3335,3335,3330,2082
|
|
20231211,101700,653785470,3335,3330,3335,3330,2080
|
|
20231211,101600,646854140,3335,3330,3335,3330,2518
|
|
20231211,101500,638459175,3330,3335,3335,3330,1299
|
|
20231211,101400,634132010,3330,3335,3335,3330,357
|
|
20231211,101300,632941690,3330,3335,3335,3325,876
|
|
20231211,101200,630024855,3335,3335,3335,3335,53
|
|
20231211,101100,629848100,3330,3330,3330,3330,1907
|
|
20231211,101000,623497790,3330,3335,3335,3325,3201
|
|
20231211,100900,612834195,3335,3330,3340,3330,4653
|
|
20231211,100800,597314400,3330,3320,3330,3315,14418
|
|
20231211,100700,549370990,3320,3315,3320,3315,3004
|
|
20231211,100600,539404345,3315,3315,3315,3315,1566
|
|
20231211,100500,534213055,3315,3315,3315,3310,317
|
|
20231211,100400,533162750,3315,3310,3315,3310,91
|
|
20231211,100300,532861535,3310,3315,3315,3310,101
|
|
20231211,100200,532526725,3315,3315,3315,3315,482
|
|
20231211,100100,530928895,3310,3315,3315,3310,11
|
|
20231211,100000,530892480,3315,3315,3320,3315,641
|
|
20231211,095900,528766535,3320,3315,3320,3315,1907
|
|
20231211,095800,522444805,3315,3315,3315,3315,142
|
|
20231211,095700,521974075,3315,3320,3320,3315,302
|
|
20231211,095600,520971440,3320,3320,3320,3320,10
|
|
20231211,095500,520938240,3320,3310,3320,3310,2050
|
|
20231211,095400,514137190,3315,3315,3320,3315,675
|
|
20231211,095300,511899560,3315,3315,3315,3315,611
|
|
20231211,095200,509874095,3320,3320,3320,3315,6070
|
|
20231211,095100,489721785,3315,3320,3320,3315,887
|
|
20231211,095000,486777120,3320,3315,3320,3315,4017
|
|
20231211,094900,473448945,3305,3305,3305,3305,224
|
|
20231211,094800,472708625,3315,3315,3315,3315,203
|
|
20231211,094700,472035680,3315,3310,3315,3310,500
|
|
20231211,094600,470379230,3315,3315,3315,3315,0
|
|
20231211,094500,470379230,3315,3315,3315,3315,20
|
|
20231211,094400,470312930,3320,3320,3320,3295,3674
|
|
20231211,094300,458184660,3310,3310,3320,3310,3811
|
|
20231211,094200,445549770,3310,3310,3310,3310,5
|
|
20231211,094100,445533220,3310,3310,3315,3310,1228
|
|
20231211,094000,441468535,3310,3310,3310,3310,1520
|
|
20231211,093900,436437335,3315,3310,3320,3305,397
|
|
20231211,093800,435122240,3310,3315,3315,3310,7536
|
|
20231211,093700,410171575,3320,3320,3330,3320,3515
|
|
20231211,093600,398486870,3325,3320,3325,3315,7665
|
|
20231211,093500,373034870,3320,3305,3320,3305,8834
|
|
20231211,093400,343782380,3300,3305,3305,3300,509
|
|
20231211,093300,342101635,3310,3305,3310,3305,601
|
|
20231211,093200,340114875,3310,3305,3310,3300,554
|
|
20231211,093100,338283450,3310,3310,3310,3305,3135
|
|
20231211,093000,327906605,3310,3305,3310,3305,3153
|
|
20231211,092900,317485840,3300,3295,3300,3295,3167
|
|
20231211,092800,307037245,3300,3300,3300,3300,154
|
|
20231211,092700,306529045,3300,3305,3305,3300,101
|
|
20231211,092600,306195245,3305,3280,3305,3280,7810
|
|
20231211,092500,280479870,3295,3290,3295,3290,1821
|
|
20231211,092400,274482690,3290,3275,3290,3275,4540
|
|
20231211,092300,259563265,3275,3280,3280,3275,2700
|
|
20231211,092200,250712910,3280,3280,3280,3280,909
|
|
20231211,092100,247731390,3285,3280,3285,3280,747
|
|
20231211,092000,245281180,3280,3280,3280,3280,135
|
|
20231211,091900,244838380,3280,3280,3285,3280,5060
|
|
20231211,091800,228241380,3280,3285,3285,3280,254
|
|
20231211,091700,227407240,3280,3280,3285,3280,1142
|
|
20231211,091600,223660015,3285,3285,3285,3280,3461
|
|
20231211,091500,212305630,3285,3285,3290,3285,2040
|
|
20231211,091400,205601760,3295,3285,3295,3285,2900
|
|
20231211,091300,196051705,3285,3285,3285,3285,1876
|
|
20231211,091200,189889045,3280,3285,3290,3280,1376
|
|
20231211,091100,185373330,3285,3285,3285,3285,540
|
|
20231211,091000,183599430,3285,3290,3295,3285,205
|
|
20231211,090900,182925225,3285,3290,3295,3285,801
|
|
20231211,090800,180289855,3290,3295,3295,3290,3373
|
|
20231211,090700,169187660,3290,3295,3295,3290,3066
|
|
20231211,090600,159085520,3300,3295,3300,3295,3961
|
|
20231211,090500,146031210,3295,3300,3300,3290,3423
|
|
20231211,090400,134745385,3305,3290,3305,3275,11685
|
|
20231211,090300,96204340,3295,3280,3300,3280,13003
|
|
20231211,090200,53463160,3280,3285,3285,3275,2112
|
|
20231211,090100,46535450,3285,3250,3285,3245,8869
|
|
20231211,090000,17617410,3245,3245,3250,3245,5429
|