590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,184600,1946722740,8040,8040,8040,8040,0
|
|
20231205,184500,1946722740,8040,8040,8040,8040,0
|
|
20231205,184400,1946722740,8040,8040,8040,8040,0
|
|
20231205,184300,1946722740,8040,8040,8040,8040,0
|
|
20231205,184200,1946722740,8040,8040,8040,8040,0
|
|
20231205,184100,1946722740,8040,8040,8040,8040,0
|
|
20231205,184000,1946722740,8040,8040,8040,8040,0
|
|
20231205,183900,1946722740,8040,8040,8040,8040,0
|
|
20231205,183800,1946722740,8040,8040,8040,8040,0
|
|
20231205,183700,1946722740,8040,8040,8040,8040,0
|
|
20231205,183600,1946722740,8040,8040,8040,8040,0
|
|
20231205,183500,1946722740,8040,8040,8040,8040,0
|
|
20231205,183400,1946722740,8040,8040,8040,8040,0
|
|
20231205,183300,1946722740,8040,8040,8040,8040,0
|
|
20231205,183200,1946722740,8040,8040,8040,8040,0
|
|
20231205,183100,1946722740,8040,8040,8040,8040,0
|
|
20231205,183000,1946722740,8040,8040,8040,8040,0
|
|
20231205,182900,1946722740,8040,8040,8040,8040,0
|
|
20231205,182800,1946722740,8040,8040,8040,8040,0
|
|
20231205,182700,1946722740,8040,8040,8040,8040,0
|
|
20231205,182600,1946722740,8040,8040,8040,8040,0
|
|
20231205,182500,1946722740,8040,8040,8040,8040,0
|
|
20231205,182400,1946722740,8040,8040,8040,8040,0
|
|
20231205,182300,1946722740,8040,8040,8040,8040,0
|
|
20231205,182200,1946722740,8040,8040,8040,8040,0
|
|
20231205,182100,1946722740,8040,8040,8040,8040,0
|
|
20231205,182000,1946722740,8040,8040,8040,8040,0
|
|
20231205,181900,1946722740,8040,8040,8040,8040,0
|
|
20231205,181800,1946722740,8040,8040,8040,8040,0
|
|
20231205,181700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,181600,1946722740,8040,8040,8040,8040,0
|
|
20231205,181500,1946722740,8040,8040,8040,8040,0
|
|
20231205,181400,1946722740,8040,8040,8040,8040,0
|
|
20231205,181300,1946722740,8040,8040,8040,8040,0
|
|
20231205,181200,1946722740,8040,8040,8040,8040,0
|
|
20231205,181100,1946722740,8040,8040,8040,8040,0
|
|
20231205,181000,1946722740,8040,8040,8040,8040,0
|
|
20231205,180900,1946722740,8040,8040,8040,8040,0
|
|
20231205,180800,1946722740,8040,8040,8040,8040,0
|
|
20231205,180700,1946722740,8040,8040,8040,8040,0
|
|
20231205,180600,1946722740,8040,8040,8040,8040,0
|
|
20231205,180500,1946722740,8040,8040,8040,8040,0
|
|
20231205,180400,1946722740,8040,8040,8040,8040,0
|
|
20231205,180300,1946722740,8040,8040,8040,8040,0
|
|
20231205,180200,1946722740,8040,8040,8040,8040,0
|
|
20231205,180100,1946722740,8040,8040,8040,8040,0
|
|
20231205,180000,1946722740,8040,8040,8040,8040,0
|
|
20231205,175900,1946722740,8040,8040,8040,8040,0
|
|
20231205,175800,1946722740,8040,8040,8040,8040,0
|
|
20231205,175700,1946722740,8040,8040,8040,8040,0
|
|
20231205,175600,1946722740,8040,8040,8040,8040,0
|
|
20231205,175500,1946722740,8040,8040,8040,8040,0
|
|
20231205,175400,1946722740,8040,8040,8040,8040,0
|
|
20231205,175300,1946722740,8040,8040,8040,8040,0
|
|
20231205,175200,1946722740,8040,8040,8040,8040,0
|
|
20231205,175100,1946722740,8040,8040,8040,8040,0
|
|
20231205,175000,1946722740,8040,8040,8040,8040,0
|
|
20231205,174900,1946722740,8040,8040,8040,8040,0
|
|
20231205,174800,1946722740,8040,8040,8040,8040,0
|
|
20231205,174700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,174600,1946722740,8040,8040,8040,8040,0
|
|
20231205,174500,1946722740,8040,8040,8040,8040,0
|
|
20231205,174400,1946722740,8040,8040,8040,8040,0
|
|
20231205,174300,1946722740,8040,8040,8040,8040,0
|
|
20231205,174200,1946722740,8040,8040,8040,8040,0
|
|
20231205,174100,1946722740,8040,8040,8040,8040,0
|
|
20231205,174000,1946722740,8040,8040,8040,8040,0
|
|
20231205,173900,1946722740,8040,8040,8040,8040,0
|
|
20231205,173800,1946722740,8040,8040,8040,8040,0
|
|
20231205,173700,1946722740,8040,8040,8040,8040,0
|
|
20231205,173600,1946722740,8040,8040,8040,8040,0
|
|
20231205,173500,1946722740,8040,8040,8040,8040,0
|
|
20231205,173400,1946722740,8040,8040,8040,8040,0
|
|
20231205,173300,1946722740,8040,8040,8040,8040,0
|
|
20231205,173200,1946722740,8040,8040,8040,8040,0
|
|
20231205,173100,1946722740,8040,8040,8040,8040,0
|
|
20231205,173000,1946722740,8040,8040,8040,8040,0
|
|
20231205,172900,1946722740,8040,8040,8040,8040,0
|
|
20231205,172800,1946722740,8040,8040,8040,8040,0
|
|
20231205,172700,1946722740,8040,8040,8040,8040,0
|
|
20231205,172600,1946722740,8040,8040,8040,8040,0
|
|
20231205,172500,1946722740,8040,8040,8040,8040,0
|
|
20231205,172400,1946722740,8040,8040,8040,8040,0
|
|
20231205,172300,1946722740,8040,8040,8040,8040,0
|
|
20231205,172200,1946722740,8040,8040,8040,8040,0
|
|
20231205,172100,1946722740,8040,8040,8040,8040,0
|
|
20231205,172000,1946722740,8040,8040,8040,8040,0
|
|
20231205,171900,1946722740,8040,8040,8040,8040,0
|
|
20231205,171800,1946722740,8040,8040,8040,8040,0
|
|
20231205,171700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,171600,1946722740,8040,8040,8040,8040,0
|
|
20231205,171500,1946722740,8040,8040,8040,8040,0
|
|
20231205,171400,1946722740,8040,8040,8040,8040,0
|
|
20231205,171300,1946722740,8040,8040,8040,8040,0
|
|
20231205,171200,1946722740,8040,8040,8040,8040,0
|
|
20231205,171100,1946722740,8040,8040,8040,8040,0
|
|
20231205,171000,1946722740,8040,8040,8040,8040,0
|
|
20231205,170900,1946722740,8040,8040,8040,8040,0
|
|
20231205,170800,1946722740,8040,8040,8040,8040,0
|
|
20231205,170700,1946722740,8040,8040,8040,8040,0
|
|
20231205,170600,1946722740,8040,8040,8040,8040,0
|
|
20231205,170500,1946722740,8040,8040,8040,8040,0
|
|
20231205,170400,1946722740,8040,8040,8040,8040,0
|
|
20231205,170300,1946722740,8040,8040,8040,8040,0
|
|
20231205,170200,1946722740,8040,8040,8040,8040,0
|
|
20231205,170100,1946722740,8040,8040,8040,8040,0
|
|
20231205,170000,1946722740,8040,8040,8040,8040,0
|
|
20231205,165900,1946722740,8040,8040,8040,8040,0
|
|
20231205,165800,1946722740,8040,8040,8040,8040,0
|
|
20231205,165700,1946722740,8040,8040,8040,8040,0
|
|
20231205,165600,1946722740,8040,8040,8040,8040,0
|
|
20231205,165500,1946722740,8040,8040,8040,8040,0
|
|
20231205,165400,1946722740,8040,8040,8040,8040,0
|
|
20231205,165300,1946722740,8040,8040,8040,8040,0
|
|
20231205,165200,1946722740,8040,8040,8040,8040,0
|
|
20231205,165100,1946722740,8040,8040,8040,8040,0
|
|
20231205,165000,1946722740,8040,8040,8040,8040,0
|
|
20231205,164900,1946722740,8040,8040,8040,8040,0
|
|
20231205,164800,1946722740,8040,8040,8040,8040,0
|
|
20231205,164700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,164600,1946722740,8040,8040,8040,8040,0
|
|
20231205,164500,1946722740,8040,8040,8040,8040,0
|
|
20231205,164400,1946722740,8040,8040,8040,8040,0
|
|
20231205,164300,1946722740,8040,8040,8040,8040,0
|
|
20231205,164200,1946722740,8040,8040,8040,8040,0
|
|
20231205,164100,1946722740,8040,8040,8040,8040,0
|
|
20231205,164000,1946722740,8040,8040,8040,8040,0
|
|
20231205,163900,1946722740,8040,8040,8040,8040,0
|
|
20231205,163800,1946722740,8040,8040,8040,8040,0
|
|
20231205,163700,1946722740,8040,8040,8040,8040,0
|
|
20231205,163600,1946722740,8040,8040,8040,8040,0
|
|
20231205,163500,1946722740,8040,8040,8040,8040,0
|
|
20231205,163400,1946722740,8040,8040,8040,8040,0
|
|
20231205,163300,1946722740,8040,8040,8040,8040,0
|
|
20231205,163200,1946722740,8040,8040,8040,8040,0
|
|
20231205,163100,1946722740,8040,8040,8040,8040,0
|
|
20231205,163000,1946722740,8040,8040,8040,8040,0
|
|
20231205,162900,1946722740,8040,8040,8040,8040,0
|
|
20231205,162800,1946722740,8040,8040,8040,8040,0
|
|
20231205,162700,1946722740,8040,8040,8040,8040,0
|
|
20231205,162600,1946722740,8040,8040,8040,8040,0
|
|
20231205,162500,1946722740,8040,8040,8040,8040,0
|
|
20231205,162400,1946722740,8040,8040,8040,8040,0
|
|
20231205,162300,1946722740,8040,8040,8040,8040,0
|
|
20231205,162200,1946722740,8040,8040,8040,8040,0
|
|
20231205,162100,1946722740,8040,8040,8040,8040,0
|
|
20231205,162000,1946722740,8040,8040,8040,8040,0
|
|
20231205,161900,1946722740,8040,8040,8040,8040,0
|
|
20231205,161800,1946722740,8040,8040,8040,8040,0
|
|
20231205,161700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,161600,1946722740,8040,8040,8040,8040,0
|
|
20231205,161500,1946722740,8040,8040,8040,8040,0
|
|
20231205,161400,1946722740,8040,8040,8040,8040,0
|
|
20231205,161300,1946722740,8040,8040,8040,8040,0
|
|
20231205,161200,1946722740,8040,8040,8040,8040,0
|
|
20231205,161100,1946722740,8040,8040,8040,8040,0
|
|
20231205,161000,1946722740,8040,8040,8040,8040,0
|
|
20231205,160900,1946722740,8040,8040,8040,8040,0
|
|
20231205,160800,1946722740,8040,8040,8040,8040,0
|
|
20231205,160700,1946722740,8040,8040,8040,8040,0
|
|
20231205,160600,1946722740,8040,8040,8040,8040,0
|
|
20231205,160500,1946722740,8040,8040,8040,8040,0
|
|
20231205,160400,1946722740,8040,8040,8040,8040,0
|
|
20231205,160300,1946722740,8040,8040,8040,8040,0
|
|
20231205,160200,1946722740,8040,8040,8040,8040,0
|
|
20231205,160100,1946722740,8040,8040,8040,8040,0
|
|
20231205,160000,1946722740,8040,8040,8040,8040,0
|
|
20231205,155900,1946722740,8040,8040,8040,8040,0
|
|
20231205,155800,1946722740,8040,8040,8040,8040,0
|
|
20231205,155700,1946722740,8040,8040,8040,8040,0
|
|
20231205,155600,1946722740,8040,8040,8040,8040,0
|
|
20231205,155500,1946722740,8040,8040,8040,8040,0
|
|
20231205,155400,1946722740,8040,8040,8040,8040,0
|
|
20231205,155300,1946722740,8040,8040,8040,8040,0
|
|
20231205,155200,1946722740,8040,8040,8040,8040,0
|
|
20231205,155100,1946722740,8040,8040,8040,8040,0
|
|
20231205,155000,1946722740,8040,8040,8040,8040,0
|
|
20231205,154900,1946722740,8040,8040,8040,8040,0
|
|
20231205,154800,1946722740,8040,8040,8040,8040,0
|
|
20231205,154700,1946722740,8040,8040,8040,8040,2918
|
|
20231205,154600,1946722740,8040,8040,8040,8040,0
|
|
20231205,154500,1946722740,8040,8040,8040,8040,0
|
|
20231205,154400,1946722740,8040,8040,8040,8040,0
|
|
20231205,154300,1946722740,8040,8040,8040,8040,0
|
|
20231205,154200,1946722740,8040,8040,8040,8040,0
|
|
20231205,154100,1946722740,8040,8040,8040,8040,0
|
|
20231205,154000,1946722740,8040,8040,8040,8040,0
|
|
20231205,153900,1946722740,8040,8040,8040,8040,0
|
|
20231205,153800,1946722740,8040,8040,8040,8040,0
|
|
20231205,153700,1946722740,8040,8040,8040,8040,0
|
|
20231205,153600,1946722740,8040,8040,8040,8040,0
|
|
20231205,153500,1946722740,8040,8040,8040,8040,0
|
|
20231205,153400,1946722740,8040,8040,8040,8040,0
|
|
20231205,153300,1946722740,8040,8040,8040,8040,0
|
|
20231205,153200,1946722740,8040,8040,8040,8040,0
|
|
20231205,153100,1946722740,8040,8040,8040,8040,0
|
|
20231205,153000,1946722740,8040,8040,8040,8040,2918
|
|
20231205,152900,1923262020,8070,8070,8070,8070,0
|
|
20231205,152800,1923262020,8070,8070,8070,8070,0
|
|
20231205,152700,1923262020,8070,8070,8070,8070,0
|
|
20231205,152600,1923262020,8070,8070,8070,8070,0
|
|
20231205,152500,1923262020,8070,8070,8070,8070,0
|
|
20231205,152400,1923262020,8070,8070,8070,8070,0
|
|
20231205,152300,1923262020,8070,8070,8070,8070,0
|
|
20231205,152200,1923262020,8070,8070,8070,8070,0
|
|
20231205,152100,1923262020,8070,8070,8070,8070,0
|
|
20231205,152000,1923262020,8070,8070,8070,8070,0
|
|
20231205,151900,1923262020,8070,8050,8070,8040,1187
|
|
20231205,151800,1913708190,8060,8060,8070,8060,158
|
|
20231205,151700,1912434440,8070,8070,8070,8060,279
|
|
20231205,151600,1910185220,8070,8070,8070,8070,14
|
|
20231205,151500,1910072240,8040,8070,8070,8040,1909
|
|
20231205,151400,1894710010,8050,8070,8070,8050,1161
|
|
20231205,151300,1885361930,8060,8060,8070,8060,180
|
|
20231205,151200,1883911110,8060,8060,8070,8060,1054
|
|
20231205,151100,1875415350,8060,8060,8060,8060,1852
|
|
20231205,151000,1860488230,8080,8050,8080,8050,50
|
|
20231205,150900,1860085430,8090,8090,8090,8050,47
|
|
20231205,150800,1859706400,8090,8090,8090,8090,5
|
|
20231205,150700,1859665950,8090,8060,8090,8060,1939
|
|
20231205,150600,1844004440,8060,8060,8060,8050,137
|
|
20231205,150500,1842901490,8070,8070,8070,8070,12
|
|
20231205,150400,1842804650,8050,8050,8050,8050,203
|
|
20231205,150300,1841170500,8050,8060,8090,8050,789
|
|
20231205,150200,1834813600,8060,8060,8060,8060,0
|
|
20231205,150100,1834813600,8060,8050,8060,8050,125
|
|
20231205,150000,1833807330,8070,8050,8070,8040,166
|
|
20231205,145900,1832469780,8050,8060,8060,8050,22
|
|
20231205,145800,1832292660,8050,8060,8060,8050,30
|
|
20231205,145700,1832050960,8060,8060,8060,8060,4
|
|
20231205,145600,1832018720,8040,8050,8060,8040,580
|
|
20231205,145500,1827354520,8050,8060,8060,8040,501
|
|
20231205,145400,1823321460,8060,8060,8070,8040,1133
|
|
20231205,145300,1814195170,8060,8040,8060,8040,30
|
|
20231205,145200,1813953820,8030,8030,8040,8030,1355
|
|
20231205,145100,1803073150,8040,8040,8050,8040,429
|
|
20231205,145000,1799623970,8050,8060,8060,8050,13
|
|
20231205,144900,1799519310,8060,8060,8060,8020,65
|
|
20231205,144800,1798997810,8020,8040,8040,8020,2381
|
|
20231205,144700,1779875150,8040,8040,8060,8040,353
|
|
20231205,144600,1777036540,8040,8040,8050,8040,352
|
|
20231205,144500,1774206410,8040,8040,8040,8040,173
|
|
20231205,144400,1772815490,8040,8040,8060,8040,425
|
|
20231205,144300,1769398390,8040,8070,8070,8040,7005
|
|
20231205,144200,1713026050,8080,8070,8080,8070,120
|
|
20231205,144100,1712057600,8070,8070,8070,8070,91
|
|
20231205,144000,1711323230,8080,8080,8080,8080,302
|
|
20231205,143900,1708883070,8080,8070,8080,8070,92
|
|
20231205,143800,1708139820,8060,8070,8070,8060,392
|
|
20231205,143700,1704978140,8070,8070,8070,8070,650
|
|
20231205,143600,1699732640,8050,8060,8070,8050,275
|
|
20231205,143500,1697516330,8060,8060,8060,8060,382
|
|
20231205,143400,1694437410,8070,8070,8070,8070,6
|
|
20231205,143300,1694388990,8070,8070,8070,8050,48
|
|
20231205,143200,1694002470,8050,8070,8070,8050,517
|
|
20231205,143100,1689840280,8070,8050,8070,8050,91
|
|
20231205,143000,1689107690,8050,8060,8060,8050,3239
|
|
20231205,142900,1663025370,8060,8060,8060,8060,24
|
|
20231205,142800,1662831930,8060,8060,8060,8050,279
|
|
20231205,142700,1660583930,8060,8060,8060,8060,555
|
|
20231205,142600,1656110630,8060,8060,8070,8060,390
|
|
20231205,142500,1652964210,8060,8040,8060,8040,285
|
|
20231205,142400,1650668850,8050,8050,8050,8040,2438
|
|
20231205,142300,1631044840,8040,8040,8050,8040,1624
|
|
20231205,142200,1617987680,8050,8040,8050,8040,229
|
|
20231205,142100,1616144400,8050,8050,8050,8040,2514
|
|
20231205,142000,1595909320,8060,8070,8070,8060,2626
|
|
20231205,141900,1574736460,8080,8080,8080,8080,34
|
|
20231205,141800,1574461740,8080,8080,8090,8080,416
|
|
20231205,141700,1571096360,8070,8070,8070,8070,13
|
|
20231205,141600,1570991450,8080,8070,8080,8070,43
|
|
20231205,141500,1570644390,8070,8090,8090,8050,7659
|
|
20231205,141400,1508867050,8100,8090,8100,8090,14
|
|
20231205,141300,1508753780,8080,8080,8080,8080,41
|
|
20231205,141200,1508422500,8070,8080,8080,8070,99
|
|
20231205,141100,1507623060,8070,8090,8090,8070,9
|
|
20231205,141000,1507550270,8090,8090,8090,8070,3765
|
|
20231205,140900,1477131510,8090,8080,8090,8080,134
|
|
20231205,140800,1476047530,8090,8090,8090,8090,26
|
|
20231205,140700,1475837190,8090,8090,8090,8090,289
|
|
20231205,140600,1473499180,8090,8080,8090,8080,220
|
|
20231205,140500,1471721550,8090,8090,8090,8090,1322
|
|
20231205,140400,1461026570,8090,8090,8090,8090,658
|
|
20231205,140300,1455703350,8090,8090,8090,8090,265
|
|
20231205,140200,1453559500,8090,8080,8090,8080,1873
|
|
20231205,140100,1438410760,8090,8080,8090,8080,1235
|
|
20231205,140000,1428430890,8090,8120,8120,8090,7434
|
|
20231205,135900,1368231840,8120,8110,8120,8110,461
|
|
20231205,135800,1364493100,8110,8110,8110,8100,642
|
|
20231205,135700,1359286500,8110,8110,8110,8110,0
|
|
20231205,135600,1359286500,8110,8110,8110,8110,0
|
|
20231205,135500,1359286500,8110,8110,8110,8110,14
|
|
20231205,135400,1359172960,8100,8100,8100,8100,201
|
|
20231205,135300,1357544860,8110,8110,8110,8110,6
|
|
20231205,135200,1357496200,8100,8120,8120,8100,2124
|
|
20231205,135100,1340278380,8120,8120,8120,8120,105
|
|
20231205,135000,1339425780,8120,8120,8120,8120,60
|
|
20231205,134900,1338938580,8120,8120,8120,8120,15
|
|
20231205,134800,1338816780,8120,8140,8140,8120,256
|
|
20231205,134700,1336735500,8130,8130,8130,8120,162
|
|
20231205,134600,1335418480,8130,8120,8130,8120,405
|
|
20231205,134500,1332129850,8120,8130,8130,8120,615
|
|
20231205,134400,1327134960,8130,8130,8130,8130,4
|
|
20231205,134300,1327102440,8130,8120,8130,8120,19
|
|
20231205,134200,1326948120,8120,8110,8120,8100,249
|
|
20231205,134100,1324928750,8120,8120,8120,8120,0
|
|
20231205,134000,1324928750,8120,8120,8120,8120,65
|
|
20231205,133900,1324400950,8120,8120,8120,8120,4
|
|
20231205,133800,1324368470,8100,8100,8100,8100,2000
|
|
20231205,133700,1308168470,8120,8110,8120,8100,1089
|
|
20231205,133600,1299345350,8120,8130,8140,8110,3006
|
|
20231205,133500,1274966590,8130,8110,8130,8110,372
|
|
20231205,133400,1271949390,8110,8110,8120,8100,6752
|
|
20231205,133300,1217237990,8110,8110,8110,8100,186
|
|
20231205,133200,1215730530,8110,8110,8110,8100,1844
|
|
20231205,133100,1200793660,8110,8120,8120,8110,814
|
|
20231205,133000,1194192090,8130,8120,8130,8110,2160
|
|
20231205,132900,1176665160,8120,8110,8120,8110,346
|
|
20231205,132800,1173857070,8120,8120,8120,8120,100
|
|
20231205,132700,1173045070,8130,8130,8130,8130,100
|
|
20231205,132600,1172232070,8160,8160,8160,8160,1
|
|
20231205,132500,1172223910,8150,8140,8150,8140,130
|
|
20231205,132400,1171165230,8150,8150,8150,8150,0
|
|
20231205,132300,1171165230,8150,8100,8150,8100,51
|
|
20231205,132200,1170752080,8100,8120,8120,8100,546
|
|
20231205,132100,1166323920,8160,8130,8160,8110,1199
|
|
20231205,132000,1156597280,8160,8140,8160,8140,12
|
|
20231205,131900,1156499530,8140,8120,8140,8110,2005
|
|
20231205,131800,1140235730,8110,8140,8140,8110,5326
|
|
20231205,131700,1096999550,8140,8140,8140,8140,6
|
|
20231205,131600,1096950710,8140,8150,8150,8120,6438
|
|
20231205,131500,1044584510,8150,8150,8150,8150,44
|
|
20231205,131400,1044225910,8150,8150,8150,8150,0
|
|
20231205,131300,1044225910,8150,8150,8150,8150,471
|
|
20231205,131200,1040387260,8150,8150,8150,8150,390
|
|
20231205,131100,1037208760,8150,8180,8180,8150,410
|
|
20231205,131000,1033866960,8180,8180,8180,8180,0
|
|
20231205,130900,1033866960,8180,8180,8180,8180,0
|
|
20231205,130800,1033866960,8180,8180,8180,8180,233
|
|
20231205,130700,1031961020,8180,8190,8190,8180,487
|
|
20231205,130600,1027975360,8190,8140,8190,8140,402
|
|
20231205,130500,1024684750,8170,8150,8170,8150,167
|
|
20231205,130400,1023322440,8150,8150,8150,8150,145
|
|
20231205,130300,1022140690,8150,8140,8150,8140,130
|
|
20231205,130200,1021081490,8140,8140,8140,8140,10
|
|
20231205,130100,1021000090,8140,8140,8140,8140,1
|
|
20231205,130000,1020991950,8140,8140,8140,8140,75
|
|
20231205,125900,1020381450,8140,8150,8150,8130,81
|
|
20231205,125800,1019721780,8140,8130,8140,8120,936
|
|
20231205,125700,1012117040,8140,8140,8140,8140,0
|
|
20231205,125600,1012117040,8140,8140,8140,8140,159
|
|
20231205,125500,1010822780,8140,8140,8140,8140,0
|
|
20231205,125400,1010822780,8140,8130,8140,8130,121
|
|
20231205,125300,1009838950,8130,8130,8130,8130,164
|
|
20231205,125200,1008505630,8120,8120,8120,8120,0
|
|
20231205,125100,1008505630,8120,8120,8120,8120,2113
|
|
20231205,125000,991348070,8140,8130,8140,8130,118
|
|
20231205,124900,990388690,8130,8130,8130,8130,135
|
|
20231205,124800,989291140,8130,8140,8140,8130,2021
|
|
20231205,124700,972860390,8140,8140,8140,8140,0
|
|
20231205,124600,972860390,8140,8140,8140,8140,206
|
|
20231205,124500,971183550,8140,8140,8140,8140,21
|
|
20231205,124400,971012610,8150,8150,8150,8150,10
|
|
20231205,124300,970931110,8140,8140,8140,8140,417
|
|
20231205,124200,967536730,8140,8140,8140,8140,11
|
|
20231205,124100,967447190,8150,8140,8150,8140,212
|
|
20231205,124000,965721390,8140,8150,8150,8140,11
|
|
20231205,123900,965631750,8140,8150,8150,8140,33
|
|
20231205,123800,965363030,8140,8140,8150,8140,39
|
|
20231205,123700,965045470,8140,8140,8140,8140,83
|
|
20231205,123600,964369850,8140,8140,8140,8140,11
|
|
20231205,123500,964280310,8150,8150,8150,8150,5
|
|
20231205,123400,964239560,8150,8150,8150,8150,20
|
|
20231205,123300,964076560,8140,8140,8150,8120,915
|
|
20231205,123200,956641680,8140,8140,8150,8140,881
|
|
20231205,123100,949470220,8150,8160,8170,8150,7217
|
|
20231205,123000,890629690,8160,8160,8160,8160,1111
|
|
20231205,122900,881563930,8160,8160,8160,8160,457
|
|
20231205,122800,877834810,8160,8170,8170,8160,77
|
|
20231205,122700,877206290,8160,8160,8160,8160,31
|
|
20231205,122600,876953330,8170,8170,8170,8170,0
|
|
20231205,122500,876953330,8170,8170,8170,8170,16
|
|
20231205,122400,876822610,8170,8180,8180,8170,1685
|
|
20231205,122300,863055960,8170,8170,8180,8170,13
|
|
20231205,122200,862949740,8170,8170,8170,8170,10
|
|
20231205,122100,862868040,8170,8170,8170,8170,16
|
|
20231205,122000,862737320,8170,8180,8180,8170,41
|
|
20231205,121900,862402160,8190,8190,8190,8190,3
|
|
20231205,121800,862377590,8190,8170,8190,8170,50
|
|
20231205,121700,861968910,8190,8190,8190,8190,5
|
|
20231205,121600,861927960,8170,8190,8190,8170,2002
|
|
20231205,121500,845571580,8170,8170,8180,8170,446
|
|
20231205,121400,841927750,8200,8200,8200,8200,0
|
|
20231205,121300,841927750,8200,8200,8200,8200,113
|
|
20231205,121200,841001150,8200,8170,8200,8170,555
|
|
20231205,121100,836466500,8170,8190,8200,8170,1249
|
|
20231205,121000,826237460,8190,8190,8190,8180,106
|
|
20231205,120900,825370330,8190,8190,8190,8190,0
|
|
20231205,120800,825370330,8190,8170,8190,8170,20
|
|
20231205,120700,825206750,8190,8190,8190,8170,42
|
|
20231205,120600,824862790,8190,8180,8190,8180,168
|
|
20231205,120500,823487850,8170,8170,8170,8170,11
|
|
20231205,120400,823397980,8180,8180,8180,8180,0
|
|
20231205,120300,823397980,8180,8180,8180,8180,1
|
|
20231205,120200,823389800,8200,8200,8200,8200,1
|
|
20231205,120100,823381600,8200,8170,8200,8170,12
|
|
20231205,120000,823283530,8200,8200,8200,8200,0
|
|
20231205,115900,823283530,8200,8200,8200,8200,0
|
|
20231205,115800,823283530,8200,8170,8200,8170,23
|
|
20231205,115700,823095260,8200,8200,8200,8200,30
|
|
20231205,115600,822849260,8200,8190,8200,8190,305
|
|
20231205,115500,820351260,8190,8170,8190,8170,116
|
|
20231205,115400,819401440,8170,8170,8170,8170,238
|
|
20231205,115300,817456980,8170,8170,8170,8170,1056
|
|
20231205,115200,808829460,8170,8180,8180,8170,41
|
|
20231205,115100,808494190,8180,8170,8190,8170,145
|
|
20231205,115000,807308440,8200,8170,8200,8170,1578
|
|
20231205,114900,794416090,8200,8200,8200,8200,0
|
|
20231205,114800,794416090,8200,8200,8200,8200,1
|
|
20231205,114700,794407890,8200,8180,8200,8180,67
|
|
20231205,114600,793859610,8200,8200,8200,8200,0
|
|
20231205,114500,793859610,8200,8200,8200,8200,0
|
|
20231205,114400,793859610,8200,8170,8200,8170,16
|
|
20231205,114300,793728740,8200,8200,8200,8200,0
|
|
20231205,114200,793728740,8200,8200,8200,8200,0
|
|
20231205,114100,793728740,8200,8180,8200,8180,46
|
|
20231205,114000,793352060,8200,8180,8200,8180,24
|
|
20231205,113900,793155440,8180,8200,8200,8180,162
|
|
20231205,113800,791829280,8180,8170,8180,8170,141
|
|
20231205,113700,790676310,8200,8200,8200,8200,10
|
|
20231205,113600,790594310,8190,8180,8190,8180,845
|
|
20231205,113500,783679110,8180,8180,8180,8180,21
|
|
20231205,113400,783507330,8190,8180,8190,8180,60
|
|
20231205,113300,783016430,8190,8180,8190,8180,21
|
|
20231205,113200,782844550,8190,8180,8190,8180,117
|
|
20231205,113100,781886520,8190,8190,8190,8180,31
|
|
20231205,113000,781632740,8190,8180,8190,8180,61
|
|
20231205,112900,781133660,8180,8180,8180,8180,81
|
|
20231205,112800,780471080,8180,8180,8180,8180,1
|
|
20231205,112700,780462900,8170,8170,8170,8170,0
|
|
20231205,112600,780462900,8170,8180,8190,8170,326
|
|
20231205,112500,777798980,8180,8190,8190,8180,1414
|
|
20231205,112400,766232360,8180,8190,8190,8180,1141
|
|
20231205,112300,756898880,8180,8180,8180,8180,80
|
|
20231205,112200,756244480,8180,8180,8180,8180,0
|
|
20231205,112100,756244480,8180,8180,8180,8180,836
|
|
20231205,112000,749406000,8190,8180,8190,8180,300
|
|
20231205,111900,746950500,8200,8180,8200,8180,698
|
|
20231205,111800,741240840,8180,8180,8180,8180,5
|
|
20231205,111700,741199940,8190,8190,8190,8190,175
|
|
20231205,111600,739766690,8200,8200,8200,8200,0
|
|
20231205,111500,739766690,8200,8190,8200,8190,1065
|
|
20231205,111400,731044140,8200,8200,8210,8200,110
|
|
20231205,111300,730142040,8210,8210,8210,8210,0
|
|
20231205,111200,730142040,8210,8210,8210,8210,20
|
|
20231205,111100,729977840,8210,8200,8210,8200,23
|
|
20231205,111000,729789140,8210,8210,8210,8210,10
|
|
20231205,110900,729707040,8210,8200,8210,8200,41
|
|
20231205,110800,729370800,8190,8190,8200,8190,19
|
|
20231205,110700,729215130,8200,8200,8200,8200,0
|
|
20231205,110600,729215130,8200,8200,8200,8200,10
|
|
20231205,110500,729133130,8200,8200,8200,8190,391
|
|
20231205,110400,725930730,8200,8200,8200,8200,14
|
|
20231205,110300,725815930,8200,8200,8200,8200,108
|
|
20231205,110200,724930330,8190,8200,8200,8190,21
|
|
20231205,110100,724758240,8200,8190,8200,8190,48
|
|
20231205,110000,724364740,8190,8190,8190,8190,144
|
|
20231205,105900,723185380,8180,8210,8210,8180,1225
|
|
20231205,105800,713158140,8190,8200,8200,8190,100
|
|
20231205,105700,712339040,8210,8210,8210,8210,10
|
|
20231205,105600,712256940,8200,8200,8200,8200,60
|
|
20231205,105500,711764940,8200,8190,8200,8190,162
|
|
20231205,105400,710438150,8200,8200,8200,8200,187
|
|
20231205,105300,708904750,8200,8210,8210,8200,29
|
|
20231205,105200,708666910,8210,8200,8210,8200,160
|
|
20231205,105100,707354810,8200,8210,8210,8200,19
|
|
20231205,105000,707199000,8210,8210,8210,8210,0
|
|
20231205,104900,707199000,8210,8210,8210,8210,63
|
|
20231205,104800,706681770,8210,8210,8210,8210,5
|
|
20231205,104700,706640720,8200,8190,8200,8190,265
|
|
20231205,104600,704468720,8190,8200,8200,8190,109
|
|
20231205,104500,703574970,8200,8200,8200,8200,10
|
|
20231205,104400,703492970,8200,8190,8200,8190,28
|
|
20231205,104300,703263400,8190,8200,8200,8190,7
|
|
20231205,104200,703206040,8200,8200,8200,8200,8
|
|
20231205,104100,703140440,8190,8190,8190,8190,109
|
|
20231205,104000,702247730,8200,8200,8200,8190,163
|
|
20231205,103900,700912560,8190,8190,8190,8190,0
|
|
20231205,103800,700912560,8190,8200,8200,8190,104
|
|
20231205,103700,700060760,8200,8200,8200,8200,12
|
|
20231205,103600,699962360,8200,8190,8200,8190,668
|
|
20231205,103500,694491300,8180,8180,8180,8180,528
|
|
20231205,103400,690172260,8180,8180,8180,8180,0
|
|
20231205,103300,690172260,8180,8190,8190,8180,146
|
|
20231205,103200,688976770,8180,8200,8200,8170,260
|
|
20231205,103100,686849920,8180,8190,8190,8180,288
|
|
20231205,103000,684491270,8200,8190,8200,8190,115
|
|
20231205,102900,683549400,8190,8190,8190,8190,451
|
|
20231205,102800,679855710,8190,8190,8190,8190,14
|
|
20231205,102700,679741050,8180,8180,8190,8180,432
|
|
20231205,102600,676203190,8180,8190,8190,8180,250
|
|
20231205,102500,674156190,8190,8190,8190,8190,24
|
|
20231205,102400,673959630,8190,8190,8190,8190,225
|
|
20231205,102300,672116880,8190,8200,8200,8190,56
|
|
20231205,102200,671658170,8200,8200,8200,8200,39
|
|
20231205,102100,671338370,8200,8200,8200,8200,2
|
|
20231205,102000,671321970,8190,8190,8190,8190,105
|
|
20231205,101900,670462020,8190,8190,8190,8190,10
|
|
20231205,101800,670380120,8200,8200,8200,8200,550
|
|
20231205,101700,665870120,8200,8200,8200,8200,1010
|
|
20231205,101600,657588120,8210,8190,8210,8190,71
|
|
20231205,101500,657006610,8190,8190,8190,8190,360
|
|
20231205,101400,654058210,8200,8210,8210,8200,184
|
|
20231205,101300,652549310,8210,8210,8210,8210,152
|
|
20231205,101200,651301390,8220,8220,8220,8220,102
|
|
20231205,101100,650462950,8250,8250,8250,8250,5
|
|
20231205,101000,650421700,8230,8220,8230,8220,58
|
|
20231205,100900,649944860,8230,8220,8250,8220,427
|
|
20231205,100800,646430740,8220,8210,8220,8200,326
|
|
20231205,100700,643753780,8220,8200,8220,8190,2481
|
|
20231205,100600,623397750,8200,8190,8200,8190,110
|
|
20231205,100500,622495810,8200,8200,8200,8200,2
|
|
20231205,100400,622479410,8200,8190,8200,8190,367
|
|
20231205,100300,619471490,8190,8180,8190,8170,153
|
|
20231205,100200,618220460,8180,8180,8180,8180,37
|
|
20231205,100100,617917800,8180,8180,8180,8180,311
|
|
20231205,100000,615373820,8160,8170,8170,8160,3079
|
|
20231205,095900,590228170,8170,8170,8170,8170,5
|
|
20231205,095800,590187320,8170,8200,8200,8170,122
|
|
20231205,095700,589190530,8180,8190,8190,8180,1272
|
|
20231205,095600,578784560,8190,8200,8200,8190,296
|
|
20231205,095500,576359540,8200,8200,8200,8200,4
|
|
20231205,095400,576326740,8200,8190,8200,8190,715
|
|
20231205,095300,570470790,8190,8180,8190,8180,1843
|
|
20231205,095200,555393620,8190,8190,8190,8180,218
|
|
20231205,095100,553609800,8180,8190,8190,8180,105
|
|
20231205,095000,552750740,8190,8190,8190,8190,29
|
|
20231205,094900,552513230,8190,8190,8190,8190,595
|
|
20231205,094800,547640180,8190,8200,8200,8190,254
|
|
20231205,094700,545559520,8190,8190,8190,8190,177
|
|
20231205,094600,544109890,8190,8200,8200,8190,84
|
|
20231205,094500,543421830,8190,8190,8200,8190,540
|
|
20231205,094400,538999140,8190,8190,8200,8190,774
|
|
20231205,094300,532655930,8200,8190,8200,8190,118
|
|
20231205,094200,531688390,8200,8180,8200,8180,740
|
|
20231205,094100,525634510,8200,8180,8200,8180,3264
|
|
20231205,094000,498933700,8200,8190,8200,8190,186
|
|
20231205,093900,497410340,8200,8190,8200,8190,658
|
|
20231205,093800,492021300,8200,8200,8200,8200,184
|
|
20231205,093700,490512500,8200,8190,8200,8190,50
|
|
20231205,093600,490102550,8200,8200,8200,8200,432
|
|
20231205,093500,486560150,8200,8200,8200,8180,319
|
|
20231205,093400,483950380,8180,8180,8200,8180,140
|
|
20231205,093300,482804500,8180,8200,8200,8180,2138
|
|
20231205,093200,465315280,8200,8200,8210,8190,1210
|
|
20231205,093100,455398240,8210,8210,8210,8210,7
|
|
20231205,093000,455340770,8200,8200,8210,8200,258
|
|
20231205,092900,453225150,8190,8190,8190,8190,0
|
|
20231205,092800,453225150,8190,8200,8200,8190,519
|
|
20231205,092700,448969540,8190,8200,8200,8190,1074
|
|
20231205,092600,440162790,8200,8210,8210,8200,1360
|
|
20231205,092500,428997780,8220,8220,8220,8210,723
|
|
20231205,092400,423055810,8220,8240,8240,8220,1238
|
|
20231205,092300,412872080,8230,8230,8230,8230,150
|
|
20231205,092200,411637580,8230,8240,8250,8230,459
|
|
20231205,092100,407858970,8250,8250,8250,8250,40
|
|
20231205,092000,407528970,8230,8240,8240,8230,1318
|
|
20231205,091900,396679860,8270,8260,8270,8240,1573
|
|
20231205,091800,383697220,8250,8240,8250,8240,609
|
|
20231205,091700,378673220,8240,8250,8250,8230,534
|
|
20231205,091600,374273000,8260,8260,8260,8230,60
|
|
20231205,091500,373779140,8230,8250,8260,8230,384
|
|
20231205,091400,370615980,8260,8230,8270,8210,836
|
|
20231205,091300,363732270,8230,8210,8230,8180,1286
|
|
20231205,091200,353194380,8200,8180,8200,8170,6665
|
|
20231205,091100,298729640,8180,8170,8180,8170,1647
|
|
20231205,091000,285271190,8170,8180,8180,8160,2451
|
|
20231205,090900,265252670,8170,8190,8190,8170,2265
|
|
20231205,090800,246714150,8190,8200,8210,8190,7111
|
|
20231205,090700,188423160,8200,8210,8210,8200,784
|
|
20231205,090600,181993660,8210,8280,8280,8210,6186
|
|
20231205,090500,131073260,8240,8290,8290,8240,641
|
|
20231205,090400,125786780,8290,8260,8300,8220,4066
|
|
20231205,090300,92263370,8260,8240,8260,8240,1243
|
|
20231205,090200,82008560,8230,8290,8290,8230,3464
|
|
20231205,090100,53428820,8290,8250,8310,8250,2318
|
|
20231205,090000,34269910,8250,8240,8250,8240,2395
|