636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,193300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,193200,1397977220,5260,5260,5260,5260,0
|
|
20231208,193100,1397977220,5260,5260,5260,5260,0
|
|
20231208,193000,1397977220,5260,5260,5260,5260,0
|
|
20231208,192900,1397977220,5260,5260,5260,5260,0
|
|
20231208,192800,1397977220,5260,5260,5260,5260,0
|
|
20231208,192700,1397977220,5260,5260,5260,5260,0
|
|
20231208,192600,1397977220,5260,5260,5260,5260,0
|
|
20231208,192500,1397977220,5260,5260,5260,5260,0
|
|
20231208,192400,1397977220,5260,5260,5260,5260,0
|
|
20231208,192300,1397977220,5260,5260,5260,5260,0
|
|
20231208,192200,1397977220,5260,5260,5260,5260,0
|
|
20231208,192100,1397977220,5260,5260,5260,5260,0
|
|
20231208,192000,1397977220,5260,5260,5260,5260,0
|
|
20231208,191900,1397977220,5260,5260,5260,5260,0
|
|
20231208,191800,1397977220,5260,5260,5260,5260,0
|
|
20231208,191700,1397977220,5260,5260,5260,5260,0
|
|
20231208,191600,1397977220,5260,5260,5260,5260,0
|
|
20231208,191500,1397977220,5260,5260,5260,5260,0
|
|
20231208,191400,1397977220,5260,5260,5260,5260,0
|
|
20231208,191300,1397977220,5260,5260,5260,5260,0
|
|
20231208,191200,1397977220,5260,5260,5260,5260,0
|
|
20231208,191100,1397977220,5260,5260,5260,5260,0
|
|
20231208,191000,1397977220,5260,5260,5260,5260,0
|
|
20231208,190900,1397977220,5260,5260,5260,5260,0
|
|
20231208,190800,1397977220,5260,5260,5260,5260,0
|
|
20231208,190700,1397977220,5260,5260,5260,5260,0
|
|
20231208,190600,1397977220,5260,5260,5260,5260,0
|
|
20231208,190500,1397977220,5260,5260,5260,5260,0
|
|
20231208,190400,1397977220,5260,5260,5260,5260,0
|
|
20231208,190300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,190200,1397977220,5260,5260,5260,5260,0
|
|
20231208,190100,1397977220,5260,5260,5260,5260,0
|
|
20231208,190000,1397977220,5260,5260,5260,5260,0
|
|
20231208,185900,1397977220,5260,5260,5260,5260,0
|
|
20231208,185800,1397977220,5260,5260,5260,5260,0
|
|
20231208,185700,1397977220,5260,5260,5260,5260,0
|
|
20231208,185600,1397977220,5260,5260,5260,5260,0
|
|
20231208,185500,1397977220,5260,5260,5260,5260,0
|
|
20231208,185400,1397977220,5260,5260,5260,5260,0
|
|
20231208,185300,1397977220,5260,5260,5260,5260,0
|
|
20231208,185200,1397977220,5260,5260,5260,5260,0
|
|
20231208,185100,1397977220,5260,5260,5260,5260,0
|
|
20231208,185000,1397977220,5260,5260,5260,5260,0
|
|
20231208,184900,1397977220,5260,5260,5260,5260,0
|
|
20231208,184800,1397977220,5260,5260,5260,5260,0
|
|
20231208,184700,1397977220,5260,5260,5260,5260,0
|
|
20231208,184600,1397977220,5260,5260,5260,5260,0
|
|
20231208,184500,1397977220,5260,5260,5260,5260,0
|
|
20231208,184400,1397977220,5260,5260,5260,5260,0
|
|
20231208,184300,1397977220,5260,5260,5260,5260,0
|
|
20231208,184200,1397977220,5260,5260,5260,5260,0
|
|
20231208,184100,1397977220,5260,5260,5260,5260,0
|
|
20231208,184000,1397977220,5260,5260,5260,5260,0
|
|
20231208,183900,1397977220,5260,5260,5260,5260,0
|
|
20231208,183800,1397977220,5260,5260,5260,5260,0
|
|
20231208,183700,1397977220,5260,5260,5260,5260,0
|
|
20231208,183600,1397977220,5260,5260,5260,5260,0
|
|
20231208,183500,1397977220,5260,5260,5260,5260,0
|
|
20231208,183400,1397977220,5260,5260,5260,5260,0
|
|
20231208,183300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,183200,1397977220,5260,5260,5260,5260,0
|
|
20231208,183100,1397977220,5260,5260,5260,5260,0
|
|
20231208,183000,1397977220,5260,5260,5260,5260,0
|
|
20231208,182900,1397977220,5260,5260,5260,5260,0
|
|
20231208,182800,1397977220,5260,5260,5260,5260,0
|
|
20231208,182700,1397977220,5260,5260,5260,5260,0
|
|
20231208,182600,1397977220,5260,5260,5260,5260,0
|
|
20231208,182500,1397977220,5260,5260,5260,5260,0
|
|
20231208,182400,1397977220,5260,5260,5260,5260,0
|
|
20231208,182300,1397977220,5260,5260,5260,5260,0
|
|
20231208,182200,1397977220,5260,5260,5260,5260,0
|
|
20231208,182100,1397977220,5260,5260,5260,5260,0
|
|
20231208,182000,1397977220,5260,5260,5260,5260,0
|
|
20231208,181900,1397977220,5260,5260,5260,5260,0
|
|
20231208,181800,1397977220,5260,5260,5260,5260,0
|
|
20231208,181700,1397977220,5260,5260,5260,5260,0
|
|
20231208,181600,1397977220,5260,5260,5260,5260,0
|
|
20231208,181500,1397977220,5260,5260,5260,5260,0
|
|
20231208,181400,1397977220,5260,5260,5260,5260,0
|
|
20231208,181300,1397977220,5260,5260,5260,5260,0
|
|
20231208,181200,1397977220,5260,5260,5260,5260,0
|
|
20231208,181100,1397977220,5260,5260,5260,5260,0
|
|
20231208,181000,1397977220,5260,5260,5260,5260,0
|
|
20231208,180900,1397977220,5260,5260,5260,5260,0
|
|
20231208,180800,1397977220,5260,5260,5260,5260,0
|
|
20231208,180700,1397977220,5260,5260,5260,5260,0
|
|
20231208,180600,1397977220,5260,5260,5260,5260,0
|
|
20231208,180500,1397977220,5260,5260,5260,5260,0
|
|
20231208,180400,1397977220,5260,5260,5260,5260,0
|
|
20231208,180300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,180200,1397977220,5260,5260,5260,5260,0
|
|
20231208,180100,1397977220,5260,5260,5260,5260,0
|
|
20231208,180000,1397977220,5260,5260,5260,5260,0
|
|
20231208,175900,1397977220,5260,5260,5260,5260,0
|
|
20231208,175800,1397977220,5260,5260,5260,5260,0
|
|
20231208,175700,1397977220,5260,5260,5260,5260,0
|
|
20231208,175600,1397977220,5260,5260,5260,5260,0
|
|
20231208,175500,1397977220,5260,5260,5260,5260,0
|
|
20231208,175400,1397977220,5260,5260,5260,5260,0
|
|
20231208,175300,1397977220,5260,5260,5260,5260,0
|
|
20231208,175200,1397977220,5260,5260,5260,5260,0
|
|
20231208,175100,1397977220,5260,5260,5260,5260,0
|
|
20231208,175000,1397977220,5260,5260,5260,5260,0
|
|
20231208,174900,1397977220,5260,5260,5260,5260,0
|
|
20231208,174800,1397977220,5260,5260,5260,5260,0
|
|
20231208,174700,1397977220,5260,5260,5260,5260,0
|
|
20231208,174600,1397977220,5260,5260,5260,5260,0
|
|
20231208,174500,1397977220,5260,5260,5260,5260,0
|
|
20231208,174400,1397977220,5260,5260,5260,5260,0
|
|
20231208,174300,1397977220,5260,5260,5260,5260,0
|
|
20231208,174200,1397977220,5260,5260,5260,5260,0
|
|
20231208,174100,1397977220,5260,5260,5260,5260,0
|
|
20231208,174000,1397977220,5260,5260,5260,5260,0
|
|
20231208,173900,1397977220,5260,5260,5260,5260,0
|
|
20231208,173800,1397977220,5260,5260,5260,5260,0
|
|
20231208,173700,1397977220,5260,5260,5260,5260,0
|
|
20231208,173600,1397977220,5260,5260,5260,5260,0
|
|
20231208,173500,1397977220,5260,5260,5260,5260,0
|
|
20231208,173400,1397977220,5260,5260,5260,5260,0
|
|
20231208,173300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,173200,1397977220,5260,5260,5260,5260,0
|
|
20231208,173100,1397977220,5260,5260,5260,5260,0
|
|
20231208,173000,1397977220,5260,5260,5260,5260,0
|
|
20231208,172900,1397977220,5260,5260,5260,5260,0
|
|
20231208,172800,1397977220,5260,5260,5260,5260,0
|
|
20231208,172700,1397977220,5260,5260,5260,5260,0
|
|
20231208,172600,1397977220,5260,5260,5260,5260,0
|
|
20231208,172500,1397977220,5260,5260,5260,5260,0
|
|
20231208,172400,1397977220,5260,5260,5260,5260,0
|
|
20231208,172300,1397977220,5260,5260,5260,5260,0
|
|
20231208,172200,1397977220,5260,5260,5260,5260,0
|
|
20231208,172100,1397977220,5260,5260,5260,5260,0
|
|
20231208,172000,1397977220,5260,5260,5260,5260,0
|
|
20231208,171900,1397977220,5260,5260,5260,5260,0
|
|
20231208,171800,1397977220,5260,5260,5260,5260,0
|
|
20231208,171700,1397977220,5260,5260,5260,5260,0
|
|
20231208,171600,1397977220,5260,5260,5260,5260,0
|
|
20231208,171500,1397977220,5260,5260,5260,5260,0
|
|
20231208,171400,1397977220,5260,5260,5260,5260,0
|
|
20231208,171300,1397977220,5260,5260,5260,5260,0
|
|
20231208,171200,1397977220,5260,5260,5260,5260,0
|
|
20231208,171100,1397977220,5260,5260,5260,5260,0
|
|
20231208,171000,1397977220,5260,5260,5260,5260,0
|
|
20231208,170900,1397977220,5260,5260,5260,5260,0
|
|
20231208,170800,1397977220,5260,5260,5260,5260,0
|
|
20231208,170700,1397977220,5260,5260,5260,5260,0
|
|
20231208,170600,1397977220,5260,5260,5260,5260,0
|
|
20231208,170500,1397977220,5260,5260,5260,5260,0
|
|
20231208,170400,1397977220,5260,5260,5260,5260,0
|
|
20231208,170300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,170200,1397977220,5260,5260,5260,5260,0
|
|
20231208,170100,1397977220,5260,5260,5260,5260,0
|
|
20231208,170000,1397977220,5260,5260,5260,5260,0
|
|
20231208,165900,1397977220,5260,5260,5260,5260,0
|
|
20231208,165800,1397977220,5260,5260,5260,5260,0
|
|
20231208,165700,1397977220,5260,5260,5260,5260,0
|
|
20231208,165600,1397977220,5260,5260,5260,5260,0
|
|
20231208,165500,1397977220,5260,5260,5260,5260,0
|
|
20231208,165400,1397977220,5260,5260,5260,5260,0
|
|
20231208,165300,1397977220,5260,5260,5260,5260,0
|
|
20231208,165200,1397977220,5260,5260,5260,5260,0
|
|
20231208,165100,1397977220,5260,5260,5260,5260,0
|
|
20231208,165000,1397977220,5260,5260,5260,5260,0
|
|
20231208,164900,1397977220,5260,5260,5260,5260,0
|
|
20231208,164800,1397977220,5260,5260,5260,5260,0
|
|
20231208,164700,1397977220,5260,5260,5260,5260,0
|
|
20231208,164600,1397977220,5260,5260,5260,5260,0
|
|
20231208,164500,1397977220,5260,5260,5260,5260,0
|
|
20231208,164400,1397977220,5260,5260,5260,5260,0
|
|
20231208,164300,1397977220,5260,5260,5260,5260,0
|
|
20231208,164200,1397977220,5260,5260,5260,5260,0
|
|
20231208,164100,1397977220,5260,5260,5260,5260,0
|
|
20231208,164000,1397977220,5260,5260,5260,5260,0
|
|
20231208,163900,1397977220,5260,5260,5260,5260,0
|
|
20231208,163800,1397977220,5260,5260,5260,5260,0
|
|
20231208,163700,1397977220,5260,5260,5260,5260,0
|
|
20231208,163600,1397977220,5260,5260,5260,5260,0
|
|
20231208,163500,1397977220,5260,5260,5260,5260,0
|
|
20231208,163400,1397977220,5260,5260,5260,5260,0
|
|
20231208,163300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,163200,1397977220,5260,5260,5260,5260,0
|
|
20231208,163100,1397977220,5260,5260,5260,5260,0
|
|
20231208,163000,1397977220,5260,5260,5260,5260,0
|
|
20231208,162900,1397977220,5260,5260,5260,5260,0
|
|
20231208,162800,1397977220,5260,5260,5260,5260,0
|
|
20231208,162700,1397977220,5260,5260,5260,5260,0
|
|
20231208,162600,1397977220,5260,5260,5260,5260,0
|
|
20231208,162500,1397977220,5260,5260,5260,5260,0
|
|
20231208,162400,1397977220,5260,5260,5260,5260,0
|
|
20231208,162300,1397977220,5260,5260,5260,5260,0
|
|
20231208,162200,1397977220,5260,5260,5260,5260,0
|
|
20231208,162100,1397977220,5260,5260,5260,5260,0
|
|
20231208,162000,1397977220,5260,5260,5260,5260,0
|
|
20231208,161900,1397977220,5260,5260,5260,5260,0
|
|
20231208,161800,1397977220,5260,5260,5260,5260,0
|
|
20231208,161700,1397977220,5260,5260,5260,5260,0
|
|
20231208,161600,1397977220,5260,5260,5260,5260,0
|
|
20231208,161500,1397977220,5260,5260,5260,5260,0
|
|
20231208,161400,1397977220,5260,5260,5260,5260,0
|
|
20231208,161300,1397977220,5260,5260,5260,5260,0
|
|
20231208,161200,1397977220,5260,5260,5260,5260,0
|
|
20231208,161100,1397977220,5260,5260,5260,5260,0
|
|
20231208,161000,1397977220,5260,5260,5260,5260,0
|
|
20231208,160900,1397977220,5260,5260,5260,5260,0
|
|
20231208,160800,1397977220,5260,5260,5260,5260,0
|
|
20231208,160700,1397977220,5260,5260,5260,5260,0
|
|
20231208,160600,1397977220,5260,5260,5260,5260,0
|
|
20231208,160500,1397977220,5260,5260,5260,5260,0
|
|
20231208,160400,1397977220,5260,5260,5260,5260,0
|
|
20231208,160300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,160200,1397977220,5260,5260,5260,5260,0
|
|
20231208,160100,1397977220,5260,5260,5260,5260,0
|
|
20231208,160000,1397977220,5260,5260,5260,5260,0
|
|
20231208,155900,1397977220,5260,5260,5260,5260,0
|
|
20231208,155800,1397977220,5260,5260,5260,5260,0
|
|
20231208,155700,1397977220,5260,5260,5260,5260,0
|
|
20231208,155600,1397977220,5260,5260,5260,5260,0
|
|
20231208,155500,1397977220,5260,5260,5260,5260,0
|
|
20231208,155400,1397977220,5260,5260,5260,5260,0
|
|
20231208,155300,1397977220,5260,5260,5260,5260,0
|
|
20231208,155200,1397977220,5260,5260,5260,5260,0
|
|
20231208,155100,1397977220,5260,5260,5260,5260,0
|
|
20231208,155000,1397977220,5260,5260,5260,5260,0
|
|
20231208,154900,1397977220,5260,5260,5260,5260,0
|
|
20231208,154800,1397977220,5260,5260,5260,5260,0
|
|
20231208,154700,1397977220,5260,5260,5260,5260,0
|
|
20231208,154600,1397977220,5260,5260,5260,5260,0
|
|
20231208,154500,1397977220,5260,5260,5260,5260,0
|
|
20231208,154400,1397977220,5260,5260,5260,5260,0
|
|
20231208,154300,1397977220,5260,5260,5260,5260,0
|
|
20231208,154200,1397977220,5260,5260,5260,5260,0
|
|
20231208,154100,1397977220,5260,5260,5260,5260,0
|
|
20231208,154000,1397977220,5260,5260,5260,5260,0
|
|
20231208,153900,1397977220,5260,5260,5260,5260,0
|
|
20231208,153800,1397977220,5260,5260,5260,5260,0
|
|
20231208,153700,1397977220,5260,5260,5260,5260,0
|
|
20231208,153600,1397977220,5260,5260,5260,5260,0
|
|
20231208,153500,1397977220,5260,5260,5260,5260,0
|
|
20231208,153400,1397977220,5260,5260,5260,5260,0
|
|
20231208,153300,1397977220,5260,5260,5260,5260,4030
|
|
20231208,153200,1397977220,5260,5260,5260,5260,0
|
|
20231208,153100,1397977220,5260,5260,5260,5260,0
|
|
20231208,153000,1397977220,5260,5260,5260,5260,4030
|
|
20231208,152900,1376779420,5230,5230,5230,5230,0
|
|
20231208,152800,1376779420,5230,5230,5230,5230,0
|
|
20231208,152700,1376779420,5230,5230,5230,5230,0
|
|
20231208,152600,1376779420,5230,5230,5230,5230,0
|
|
20231208,152500,1376779420,5230,5230,5230,5230,0
|
|
20231208,152400,1376779420,5230,5230,5230,5230,0
|
|
20231208,152300,1376779420,5230,5230,5230,5230,0
|
|
20231208,152200,1376779420,5230,5230,5230,5230,0
|
|
20231208,152100,1376779420,5230,5230,5230,5230,0
|
|
20231208,152000,1376779420,5230,5230,5230,5230,0
|
|
20231208,151900,1376779420,5230,5220,5230,5220,341
|
|
20231208,151800,1374999380,5220,5230,5240,5220,29
|
|
20231208,151700,1374847970,5220,5220,5220,5220,14
|
|
20231208,151600,1374774890,5220,5230,5230,5220,189
|
|
20231208,151500,1373787900,5230,5230,5230,5230,22
|
|
20231208,151400,1373672840,5230,5230,5240,5230,768
|
|
20231208,151300,1369656180,5230,5230,5230,5230,30
|
|
20231208,151200,1369499280,5230,5220,5230,5220,238
|
|
20231208,151100,1368256620,5220,5230,5230,5220,600
|
|
20231208,151000,1365124610,5240,5250,5250,5230,3331
|
|
20231208,150900,1347648080,5250,5250,5260,5250,52
|
|
20231208,150800,1347375030,5250,5250,5250,5250,0
|
|
20231208,150700,1347375030,5250,5250,5260,5250,115
|
|
20231208,150600,1346770450,5250,5250,5250,5250,633
|
|
20231208,150500,1343447200,5250,5250,5250,5250,12
|
|
20231208,150400,1343384200,5260,5260,5260,5250,704
|
|
20231208,150300,1339681260,5250,5250,5250,5250,233
|
|
20231208,150200,1338458010,5250,5250,5250,5250,543
|
|
20231208,150100,1335607260,5250,5250,5250,5250,0
|
|
20231208,150000,1335607260,5250,5250,5250,5250,637
|
|
20231208,145900,1332263010,5250,5250,5250,5250,2
|
|
20231208,145800,1332252510,5260,5250,5260,5250,31
|
|
20231208,145700,1332089600,5250,5250,5250,5250,152
|
|
20231208,145600,1331291600,5250,5250,5250,5250,0
|
|
20231208,145500,1331291600,5250,5250,5250,5250,0
|
|
20231208,145400,1331291600,5250,5250,5250,5250,0
|
|
20231208,145300,1331291600,5250,5260,5260,5250,3155
|
|
20231208,145200,1314706300,5270,5260,5270,5260,272
|
|
20231208,145100,1313275360,5260,5260,5260,5260,148
|
|
20231208,145000,1312496880,5260,5260,5260,5260,2
|
|
20231208,144900,1312486360,5260,5260,5260,5260,111
|
|
20231208,144800,1311902500,5270,5260,5270,5260,631
|
|
20231208,144700,1308582130,5250,5260,5260,5250,294
|
|
20231208,144600,1307035710,5250,5250,5250,5250,20
|
|
20231208,144500,1306930710,5260,5260,5260,5260,462
|
|
20231208,144400,1304500590,5250,5240,5250,5240,260
|
|
20231208,144300,1303135690,5240,5240,5240,5240,80
|
|
20231208,144200,1302716490,5230,5250,5250,5230,2002
|
|
20231208,144100,1292222600,5260,5260,5260,5260,508
|
|
20231208,144000,1289550520,5260,5270,5270,5260,806
|
|
20231208,143900,1285307400,5260,5260,5270,5260,42
|
|
20231208,143800,1285086380,5270,5270,5270,5270,1464
|
|
20231208,143700,1277371100,5270,5260,5270,5260,895
|
|
20231208,143600,1272659870,5260,5260,5260,5260,0
|
|
20231208,143500,1272659870,5260,5250,5260,5250,1870
|
|
20231208,143400,1262829930,5260,5260,5260,5260,1142
|
|
20231208,143300,1256823010,5260,5260,5260,5260,2433
|
|
20231208,143200,1244025430,5260,5250,5260,5250,515
|
|
20231208,143100,1241320730,5250,5250,5250,5250,57
|
|
20231208,143000,1241021480,5250,5240,5250,5240,1665
|
|
20231208,142900,1232296580,5230,5230,5230,5230,683
|
|
20231208,142800,1228724490,5220,5230,5230,5220,780
|
|
20231208,142700,1224645110,5230,5230,5230,5230,140
|
|
20231208,142600,1223912910,5240,5240,5240,5240,97
|
|
20231208,142500,1223404630,5240,5240,5240,5240,656
|
|
20231208,142400,1219967190,5240,5230,5250,5230,3284
|
|
20231208,142300,1202737630,5230,5230,5230,5230,742
|
|
20231208,142200,1198856970,5220,5220,5220,5220,0
|
|
20231208,142100,1198856970,5220,5220,5220,5220,3
|
|
20231208,142000,1198841310,5220,5220,5220,5220,1086
|
|
20231208,141900,1193172390,5220,5220,5220,5220,0
|
|
20231208,141800,1193172390,5220,5210,5220,5210,176
|
|
20231208,141700,1192253970,5220,5220,5220,5220,20
|
|
20231208,141600,1192149570,5210,5210,5210,5210,501
|
|
20231208,141500,1189539360,5210,5200,5210,5200,510
|
|
20231208,141400,1186885480,5190,5190,5190,5190,25
|
|
20231208,141300,1186755730,5200,5200,5200,5200,5
|
|
20231208,141200,1186729730,5200,5200,5200,5200,212
|
|
20231208,141100,1185627330,5210,5210,5210,5210,200
|
|
20231208,141000,1184585330,5210,5200,5210,5200,2621
|
|
20231208,140900,1170939560,5190,5170,5190,5170,2656
|
|
20231208,140800,1157160890,5180,5180,5180,5180,0
|
|
20231208,140700,1157160890,5180,5180,5180,5180,208
|
|
20231208,140600,1156083450,5170,5170,5170,5170,187
|
|
20231208,140500,1155116660,5160,5160,5160,5160,25
|
|
20231208,140400,1154987660,5160,5160,5170,5160,5322
|
|
20231208,140300,1127523990,5180,5180,5180,5180,0
|
|
20231208,140200,1127523990,5180,5170,5180,5170,3397
|
|
20231208,140100,1109958580,5160,5160,5160,5160,0
|
|
20231208,140000,1109958580,5160,5160,5160,5160,1268
|
|
20231208,135900,1103415700,5160,5180,5180,5160,3139
|
|
20231208,135800,1087199470,5180,5180,5180,5180,1663
|
|
20231208,135700,1078585130,5170,5170,5170,5170,0
|
|
20231208,135600,1078585130,5170,5170,5170,5170,1000
|
|
20231208,135500,1073415130,5170,5170,5170,5170,181
|
|
20231208,135400,1072479360,5170,5170,5170,5170,0
|
|
20231208,135300,1072479360,5170,5170,5170,5170,100
|
|
20231208,135200,1071962360,5170,5170,5170,5160,113
|
|
20231208,135100,1071379130,5170,5170,5170,5170,6
|
|
20231208,135000,1071348110,5170,5170,5170,5170,500
|
|
20231208,134900,1068763110,5170,5160,5170,5160,1044
|
|
20231208,134800,1063373310,5150,5150,5150,5150,0
|
|
20231208,134700,1063373310,5150,5150,5150,5150,483
|
|
20231208,134600,1060885860,5140,5140,5140,5140,1387
|
|
20231208,134500,1053756680,5140,5140,5140,5140,0
|
|
20231208,134400,1053756680,5140,5140,5140,5140,200
|
|
20231208,134300,1052728680,5140,5140,5140,5140,833
|
|
20231208,134200,1048447060,5150,5150,5150,5150,0
|
|
20231208,134100,1048447060,5150,5140,5150,5140,598
|
|
20231208,134000,1045372180,5130,5130,5130,5130,0
|
|
20231208,133900,1045372180,5130,5130,5130,5130,0
|
|
20231208,133800,1045372180,5130,5130,5130,5130,0
|
|
20231208,133700,1045372180,5130,5130,5130,5130,388
|
|
20231208,133600,1043381740,5120,5120,5120,5120,418
|
|
20231208,133500,1041241580,5130,5130,5130,5130,195
|
|
20231208,133400,1040241230,5130,5130,5130,5130,255
|
|
20231208,133300,1038933080,5130,5130,5130,5130,13
|
|
20231208,133200,1038866390,5130,5130,5130,5130,0
|
|
20231208,133100,1038866390,5130,5130,5130,5130,105
|
|
20231208,133000,1038327740,5130,5130,5130,5130,52
|
|
20231208,132900,1038060980,5130,5130,5130,5130,0
|
|
20231208,132800,1038060980,5130,5130,5130,5130,0
|
|
20231208,132700,1038060980,5130,5130,5130,5130,0
|
|
20231208,132600,1038060980,5130,5140,5140,5130,1432
|
|
20231208,132500,1030714280,5140,5130,5140,5130,186
|
|
20231208,132400,1029758640,5130,5130,5130,5130,0
|
|
20231208,132300,1029758640,5130,5130,5130,5130,87
|
|
20231208,132200,1029312330,5110,5110,5110,5110,0
|
|
20231208,132100,1029312330,5110,5110,5110,5110,0
|
|
20231208,132000,1029312330,5110,5110,5110,5110,0
|
|
20231208,131900,1029312330,5110,5110,5110,5110,0
|
|
20231208,131800,1029312330,5110,5120,5120,5110,600
|
|
20231208,131700,1026244170,5120,5120,5120,5120,0
|
|
20231208,131600,1026244170,5120,5120,5120,5120,0
|
|
20231208,131500,1026244170,5120,5130,5130,5120,5
|
|
20231208,131400,1026218560,5120,5120,5120,5120,0
|
|
20231208,131300,1026218560,5120,5120,5120,5120,0
|
|
20231208,131200,1026218560,5120,5120,5120,5120,30
|
|
20231208,131100,1026064960,5120,5120,5120,5120,0
|
|
20231208,131000,1026064960,5120,5120,5120,5120,1
|
|
20231208,130900,1026059840,5130,5130,5130,5130,0
|
|
20231208,130800,1026059840,5130,5130,5130,5130,0
|
|
20231208,130700,1026059840,5130,5130,5130,5130,6
|
|
20231208,130600,1026029060,5130,5130,5130,5130,20
|
|
20231208,130500,1025926460,5120,5120,5120,5120,266
|
|
20231208,130400,1024564540,5120,5120,5120,5120,0
|
|
20231208,130300,1024564540,5120,5120,5120,5120,0
|
|
20231208,130200,1024564540,5120,5120,5120,5120,1
|
|
20231208,130100,1024559420,5110,5110,5110,5110,0
|
|
20231208,130000,1024559420,5110,5110,5110,5110,10
|
|
20231208,125900,1024508320,5110,5120,5120,5110,1003
|
|
20231208,125800,1019382250,5120,5120,5120,5120,191
|
|
20231208,125700,1018404330,5120,5120,5120,5120,0
|
|
20231208,125600,1018404330,5120,5120,5120,5120,0
|
|
20231208,125500,1018404330,5120,5120,5120,5120,1
|
|
20231208,125400,1018399210,5130,5130,5130,5130,1
|
|
20231208,125300,1018394080,5120,5120,5120,5120,0
|
|
20231208,125200,1018394080,5120,5120,5120,5120,4
|
|
20231208,125100,1018373600,5110,5110,5110,5110,3
|
|
20231208,125000,1018358270,5110,5110,5110,5110,64
|
|
20231208,124900,1018031230,5110,5110,5110,5110,50
|
|
20231208,124800,1017775730,5090,5090,5090,5090,0
|
|
20231208,124700,1017775730,5090,5130,5130,5090,2600
|
|
20231208,124600,1004504040,5130,5130,5130,5130,5
|
|
20231208,124500,1004478390,5130,5140,5140,5130,148
|
|
20231208,124400,1003719100,5140,5140,5140,5140,13
|
|
20231208,124300,1003652280,5130,5140,5140,5130,453
|
|
20231208,124200,1001327890,5140,5140,5140,5140,140
|
|
20231208,124100,1000608290,5140,5140,5140,5140,10
|
|
20231208,124000,1000556890,5130,5130,5130,5130,0
|
|
20231208,123900,1000556890,5130,5130,5130,5130,0
|
|
20231208,123800,1000556890,5130,5130,5130,5130,0
|
|
20231208,123700,1000556890,5130,5130,5130,5130,20
|
|
20231208,123600,1000454290,5140,5140,5140,5140,0
|
|
20231208,123500,1000454290,5140,5140,5140,5140,0
|
|
20231208,123400,1000454290,5140,5140,5140,5140,0
|
|
20231208,123300,1000454290,5140,5140,5140,5140,5
|
|
20231208,123200,1000428590,5130,5130,5130,5130,0
|
|
20231208,123100,1000428590,5130,5130,5130,5130,57
|
|
20231208,123000,1000136180,5130,5130,5130,5130,142
|
|
20231208,122900,999407720,5140,5140,5140,5140,1
|
|
20231208,122800,999402580,5140,5140,5140,5140,37
|
|
20231208,122700,999212400,5140,5140,5140,5140,0
|
|
20231208,122600,999212400,5140,5140,5140,5140,100
|
|
20231208,122500,998698400,5130,5130,5130,5130,6
|
|
20231208,122400,998667620,5120,5120,5120,5120,0
|
|
20231208,122300,998667620,5120,5120,5120,5120,665
|
|
20231208,122200,995262820,5110,5110,5110,5110,59
|
|
20231208,122100,994961330,5110,5110,5110,5110,0
|
|
20231208,122000,994961330,5110,5120,5120,5110,315
|
|
20231208,121900,993348590,5120,5120,5120,5120,10
|
|
20231208,121800,993297390,5120,5120,5120,5120,0
|
|
20231208,121700,993297390,5120,5120,5120,5120,4
|
|
20231208,121600,993276910,5120,5130,5130,5120,547
|
|
20231208,121500,990471020,5140,5140,5140,5140,100
|
|
20231208,121400,989957020,5150,5150,5150,5150,0
|
|
20231208,121300,989957020,5150,5150,5150,5150,0
|
|
20231208,121200,989957020,5150,5140,5160,5140,107
|
|
20231208,121100,989406340,5130,5140,5140,5130,1429
|
|
20231208,121000,982061780,5140,5140,5140,5140,0
|
|
20231208,120900,982061780,5140,5140,5140,5140,0
|
|
20231208,120800,982061780,5140,5150,5150,5140,1787
|
|
20231208,120700,972871580,5150,5140,5150,5140,424
|
|
20231208,120600,970691720,5140,5140,5140,5140,406
|
|
20231208,120500,968604880,5130,5130,5130,5130,0
|
|
20231208,120400,968604880,5130,5130,5130,5130,38
|
|
20231208,120300,968409940,5130,5130,5130,5130,250
|
|
20231208,120200,967127440,5130,5120,5130,5120,986
|
|
20231208,120100,962069430,5130,5120,5130,5120,20
|
|
20231208,120000,961967000,5130,5130,5130,5130,0
|
|
20231208,115900,961967000,5130,5130,5130,5130,33
|
|
20231208,115800,961797710,5130,5120,5130,5120,635
|
|
20231208,115700,958546500,5120,5120,5130,5120,417
|
|
20231208,115600,956411450,5120,5100,5120,5100,1841
|
|
20231208,115500,946998610,5100,5100,5100,5100,528
|
|
20231208,115400,944305810,5100,5100,5100,5100,449
|
|
20231208,115300,942015910,5100,5090,5100,5080,2824
|
|
20231208,115200,927628370,5080,5070,5080,5070,768
|
|
20231208,115100,923734310,5080,5080,5080,5080,500
|
|
20231208,115000,921194310,5080,5080,5080,5080,745
|
|
20231208,114900,917409710,5080,5080,5080,5060,107
|
|
20231208,114800,916868150,5050,5060,5060,5050,2183
|
|
20231208,114700,905842000,5050,5080,5080,5050,9700
|
|
20231208,114600,856750440,5090,5090,5090,5090,363
|
|
20231208,114500,854902770,5090,5100,5100,5080,8983
|
|
20231208,114400,809184010,5090,5100,5100,5090,14971
|
|
20231208,114300,732958520,5090,5110,5110,5090,14300
|
|
20231208,114200,660026260,5120,5130,5130,5120,375
|
|
20231208,114100,658105130,5110,5110,5120,5110,844
|
|
20231208,114000,653790860,5120,5120,5120,5120,2141
|
|
20231208,113900,642828940,5120,5130,5130,5120,2963
|
|
20231208,113800,627657980,5120,5120,5120,5120,300
|
|
20231208,113700,626121980,5120,5130,5130,5120,220
|
|
20231208,113600,624995560,5130,5130,5130,5120,330
|
|
20231208,113500,623305660,5130,5130,5130,5130,0
|
|
20231208,113400,623305660,5130,5120,5130,5120,401
|
|
20231208,113300,621252530,5120,5120,5120,5120,440
|
|
20231208,113200,618999730,5130,5120,5130,5120,489
|
|
20231208,113100,616493160,5120,5120,5120,5120,12
|
|
20231208,113000,616431720,5130,5120,5130,5120,6
|
|
20231208,112900,616400990,5120,5130,5130,5120,234
|
|
20231208,112800,615202360,5120,5120,5120,5120,1
|
|
20231208,112700,615197240,5130,5130,5130,5130,0
|
|
20231208,112600,615197240,5130,5130,5130,5130,0
|
|
20231208,112500,615197240,5130,5120,5130,5120,2218
|
|
20231208,112400,603841020,5110,5110,5110,5110,2809
|
|
20231208,112300,589487030,5110,5120,5120,5110,867
|
|
20231208,112200,585055640,5130,5120,5130,5120,192
|
|
20231208,112100,584072590,5120,5110,5120,5110,2226
|
|
20231208,112000,572685470,5110,5130,5130,5110,2863
|
|
20231208,111900,558018400,5130,5150,5150,5130,2396
|
|
20231208,111800,545711610,5150,5150,5150,5150,10
|
|
20231208,111700,545660110,5160,5170,5170,5150,5318
|
|
20231208,111600,518266570,5160,5160,5160,5160,0
|
|
20231208,111500,518266570,5160,5160,5160,5160,6
|
|
20231208,111400,518235610,5150,5160,5160,5150,161
|
|
20231208,111300,517406360,5160,5160,5160,5160,0
|
|
20231208,111200,517406360,5160,5150,5160,5150,130
|
|
20231208,111100,516735570,5160,5160,5160,5160,0
|
|
20231208,111000,516735570,5160,5150,5160,5150,852
|
|
20231208,110900,512339770,5150,5140,5150,5140,722
|
|
20231208,110800,508622100,5140,5130,5140,5130,719
|
|
20231208,110700,504932030,5130,5140,5150,5130,1005
|
|
20231208,110600,499769210,5150,5140,5150,5140,74
|
|
20231208,110500,499388800,5150,5150,5150,5150,828
|
|
20231208,110400,495124600,5160,5160,5160,5160,1071
|
|
20231208,110300,489598240,5160,5160,5160,5160,0
|
|
20231208,110200,489598240,5160,5170,5170,5160,1036
|
|
20231208,110100,484252120,5170,5170,5170,5170,0
|
|
20231208,110000,484252120,5170,5170,5170,5170,1
|
|
20231208,105900,484246950,5160,5170,5170,5160,1001
|
|
20231208,105800,479076090,5170,5170,5170,5170,0
|
|
20231208,105700,479076090,5170,5170,5170,5170,27
|
|
20231208,105600,478936500,5170,5170,5170,5170,649
|
|
20231208,105500,475581170,5160,5160,5160,5160,0
|
|
20231208,105400,475581170,5160,5160,5160,5160,6
|
|
20231208,105300,475550210,5160,5160,5160,5160,82
|
|
20231208,105200,475127090,5170,5170,5170,5170,20
|
|
20231208,105100,475023690,5170,5170,5170,5170,0
|
|
20231208,105000,475023690,5170,5170,5170,5170,0
|
|
20231208,104900,475023690,5170,5170,5170,5170,401
|
|
20231208,104800,472950520,5160,5170,5170,5160,1020
|
|
20231208,104700,467687120,5170,5170,5170,5170,993
|
|
20231208,104600,462553310,5170,5170,5170,5170,139
|
|
20231208,104500,461834680,5180,5180,5180,5180,3
|
|
20231208,104400,461819140,5180,5180,5180,5180,0
|
|
20231208,104300,461819140,5180,5180,5180,5180,0
|
|
20231208,104200,461819140,5180,5180,5180,5180,90
|
|
20231208,104100,461352940,5180,5170,5180,5170,11
|
|
20231208,104000,461295970,5180,5180,5180,5180,3
|
|
20231208,103900,461280430,5190,5180,5190,5180,182
|
|
20231208,103800,460337660,5180,5180,5180,5180,0
|
|
20231208,103700,460337660,5180,5180,5180,5180,7
|
|
20231208,103600,460301400,5170,5170,5170,5170,15
|
|
20231208,103500,460223850,5170,5170,5170,5170,0
|
|
20231208,103400,460223850,5170,5170,5170,5170,0
|
|
20231208,103300,460223850,5170,5220,5220,5090,26110
|
|
20231208,103200,325811860,5230,5230,5230,5230,0
|
|
20231208,103100,325811860,5230,5230,5230,5230,10
|
|
20231208,103000,325759560,5230,5230,5230,5230,30
|
|
20231208,102900,325602660,5230,5230,5230,5230,50
|
|
20231208,102800,325341160,5220,5220,5220,5220,100
|
|
20231208,102700,324819160,5220,5220,5220,5220,625
|
|
20231208,102600,321556660,5220,5220,5220,5220,1
|
|
20231208,102500,321551440,5220,5220,5220,5220,99
|
|
20231208,102400,321034660,5220,5230,5230,5220,203
|
|
20231208,102300,319974000,5230,5240,5240,5230,310
|
|
20231208,102200,318352500,5250,5250,5250,5250,1
|
|
20231208,102100,318347250,5250,5250,5250,5250,0
|
|
20231208,102000,318347250,5250,5250,5250,5250,0
|
|
20231208,101900,318347250,5250,5250,5250,5250,0
|
|
20231208,101800,318347250,5250,5250,5250,5250,0
|
|
20231208,101700,318347250,5250,5240,5250,5240,804
|
|
20231208,101600,314128510,5240,5250,5250,5240,969
|
|
20231208,101500,309044260,5250,5250,5250,5250,51
|
|
20231208,101400,308776510,5260,5260,5260,5260,150
|
|
20231208,101300,307987510,5260,5250,5260,5240,44
|
|
20231208,101200,307756520,5250,5250,5250,5250,59
|
|
20231208,101100,307446770,5250,5250,5250,5250,10
|
|
20231208,101000,307394270,5250,5240,5250,5240,540
|
|
20231208,100900,304564450,5240,5220,5240,5220,557
|
|
20231208,100800,301646880,5210,5210,5210,5210,0
|
|
20231208,100700,301646880,5210,5240,5240,5210,1303
|
|
20231208,100600,294823010,5240,5230,5240,5230,1604
|
|
20231208,100500,286426590,5220,5220,5220,5220,37
|
|
20231208,100400,286233450,5220,5210,5220,5210,674
|
|
20231208,100300,282721900,5220,5220,5220,5220,20
|
|
20231208,100200,282617500,5210,5210,5210,5210,0
|
|
20231208,100100,282617500,5210,5220,5220,5210,42
|
|
20231208,100000,282398580,5220,5220,5220,5220,332
|
|
20231208,095900,280665540,5210,5210,5210,5210,275
|
|
20231208,095800,279232790,5210,5210,5210,5210,0
|
|
20231208,095700,279232790,5210,5210,5210,5210,52
|
|
20231208,095600,278961870,5210,5210,5210,5210,3
|
|
20231208,095500,278946240,5200,5200,5200,5200,0
|
|
20231208,095400,278946240,5200,5210,5210,5200,352
|
|
20231208,095300,277114410,5210,5210,5210,5210,0
|
|
20231208,095200,277114410,5210,5210,5210,5210,58
|
|
20231208,095100,276812230,5210,5210,5210,5210,1
|
|
20231208,095000,276807020,5210,5200,5220,5200,378
|
|
20231208,094900,274835080,5200,5200,5200,5200,10
|
|
20231208,094800,274783080,5200,5200,5200,5200,167
|
|
20231208,094700,273914680,5200,5200,5200,5200,118
|
|
20231208,094600,273301080,5200,5200,5200,5200,184
|
|
20231208,094500,272344280,5200,5210,5210,5200,3036
|
|
20231208,094400,256548080,5200,5200,5200,5200,14
|
|
20231208,094300,256475280,5210,5200,5210,5200,16
|
|
20231208,094200,256392050,5200,5210,5210,5200,377
|
|
20231208,094100,254427940,5220,5220,5220,5220,0
|
|
20231208,094000,254427940,5220,5220,5220,5210,57
|
|
20231208,093900,254130430,5210,5220,5220,5210,16
|
|
20231208,093800,254046940,5220,5220,5230,5220,72
|
|
20231208,093700,253671030,5230,5210,5230,5200,337
|
|
20231208,093600,251915900,5210,5210,5210,5200,1036
|
|
20231208,093500,246518700,5210,5200,5210,5200,82
|
|
20231208,093400,246091800,5200,5190,5200,5190,312
|
|
20231208,093300,244471780,5180,5180,5180,5180,1
|
|
20231208,093200,244466600,5180,5180,5180,5170,1425
|
|
20231208,093100,237085880,5180,5180,5180,5180,716
|
|
20231208,093000,233377000,5180,5180,5180,5180,79
|
|
20231208,092900,232967780,5180,5180,5180,5170,1356
|
|
20231208,092800,225948720,5170,5170,5180,5170,802
|
|
20231208,092700,221802120,5170,5180,5180,5170,1536
|
|
20231208,092600,213850690,5190,5190,5190,5190,1081
|
|
20231208,092500,208240300,5190,5190,5190,5190,931
|
|
20231208,092400,203408410,5180,5180,5180,5180,0
|
|
20231208,092300,203408410,5180,5190,5200,5180,640
|
|
20231208,092200,200086790,5180,5170,5180,5170,607
|
|
20231208,092100,196945180,5170,5170,5170,5170,0
|
|
20231208,092000,196945180,5170,5160,5170,5160,347
|
|
20231208,091900,195151810,5160,5160,5160,5160,3171
|
|
20231208,091800,178789450,5160,5150,5170,5150,762
|
|
20231208,091700,174857540,5150,5160,5170,5140,4658
|
|
20231208,091600,150855160,5160,5160,5160,5150,1483
|
|
20231208,091500,143204160,5170,5170,5170,5160,1662
|
|
20231208,091400,134625290,5160,5170,5170,5160,634
|
|
20231208,091300,131348390,5160,5180,5180,5160,4808
|
|
20231208,091200,106488900,5180,5200,5200,5180,3427
|
|
20231208,091100,88681760,5200,5230,5230,5200,3785
|
|
20231208,091000,68950750,5230,5240,5240,5230,362
|
|
20231208,090900,67055480,5230,5220,5230,5220,920
|
|
20231208,090800,62249990,5230,5240,5240,5210,578
|
|
20231208,090700,59229520,5240,5240,5240,5230,800
|
|
20231208,090600,55041740,5250,5230,5250,5230,1569
|
|
20231208,090500,46819180,5210,5220,5220,5210,1475
|
|
20231208,090400,39123880,5220,5220,5220,5220,41
|
|
20231208,090300,38909860,5220,5220,5220,5220,500
|
|
20231208,090200,36299860,5220,5210,5220,5210,876
|
|
20231208,090100,31728140,5200,5210,5210,5200,3098
|
|
20231208,090000,15597860,5200,5250,5250,5200,2981
|