590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,184600,1581443050,8000,8000,8000,8000,0
|
|
20231213,184500,1581443050,8000,8000,8000,8000,0
|
|
20231213,184400,1581443050,8000,8000,8000,8000,0
|
|
20231213,184300,1581443050,8000,8000,8000,8000,0
|
|
20231213,184200,1581443050,8000,8000,8000,8000,0
|
|
20231213,184100,1581443050,8000,8000,8000,8000,0
|
|
20231213,184000,1581443050,8000,8000,8000,8000,0
|
|
20231213,183900,1581443050,8000,8000,8000,8000,0
|
|
20231213,183800,1581443050,8000,8000,8000,8000,0
|
|
20231213,183700,1581443050,8000,8000,8000,8000,0
|
|
20231213,183600,1581443050,8000,8000,8000,8000,0
|
|
20231213,183500,1581443050,8000,8000,8000,8000,0
|
|
20231213,183400,1581443050,8000,8000,8000,8000,0
|
|
20231213,183300,1581443050,8000,8000,8000,8000,0
|
|
20231213,183200,1581443050,8000,8000,8000,8000,0
|
|
20231213,183100,1581443050,8000,8000,8000,8000,0
|
|
20231213,183000,1581443050,8000,8000,8000,8000,0
|
|
20231213,182900,1581443050,8000,8000,8000,8000,0
|
|
20231213,182800,1581443050,8000,8000,8000,8000,0
|
|
20231213,182700,1581443050,8000,8000,8000,8000,0
|
|
20231213,182600,1581443050,8000,8000,8000,8000,0
|
|
20231213,182500,1581443050,8000,8000,8000,8000,0
|
|
20231213,182400,1581443050,8000,8000,8000,8000,0
|
|
20231213,182300,1581443050,8000,8000,8000,8000,0
|
|
20231213,182200,1581443050,8000,8000,8000,8000,0
|
|
20231213,182100,1581443050,8000,8000,8000,8000,0
|
|
20231213,182000,1581443050,8000,8000,8000,8000,0
|
|
20231213,181900,1581443050,8000,8000,8000,8000,0
|
|
20231213,181800,1581443050,8000,8000,8000,8000,0
|
|
20231213,181700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,181600,1581443050,8000,8000,8000,8000,0
|
|
20231213,181500,1581443050,8000,8000,8000,8000,0
|
|
20231213,181400,1581443050,8000,8000,8000,8000,0
|
|
20231213,181300,1581443050,8000,8000,8000,8000,0
|
|
20231213,181200,1581443050,8000,8000,8000,8000,0
|
|
20231213,181100,1581443050,8000,8000,8000,8000,0
|
|
20231213,181000,1581443050,8000,8000,8000,8000,0
|
|
20231213,180900,1581443050,8000,8000,8000,8000,0
|
|
20231213,180800,1581443050,8000,8000,8000,8000,0
|
|
20231213,180700,1581443050,8000,8000,8000,8000,0
|
|
20231213,180600,1581443050,8000,8000,8000,8000,0
|
|
20231213,180500,1581443050,8000,8000,8000,8000,0
|
|
20231213,180400,1581443050,8000,8000,8000,8000,0
|
|
20231213,180300,1581443050,8000,8000,8000,8000,0
|
|
20231213,180200,1581443050,8000,8000,8000,8000,0
|
|
20231213,180100,1581443050,8000,8000,8000,8000,0
|
|
20231213,180000,1581443050,8000,8000,8000,8000,0
|
|
20231213,175900,1581443050,8000,8000,8000,8000,0
|
|
20231213,175800,1581443050,8000,8000,8000,8000,0
|
|
20231213,175700,1581443050,8000,8000,8000,8000,0
|
|
20231213,175600,1581443050,8000,8000,8000,8000,0
|
|
20231213,175500,1581443050,8000,8000,8000,8000,0
|
|
20231213,175400,1581443050,8000,8000,8000,8000,0
|
|
20231213,175300,1581443050,8000,8000,8000,8000,0
|
|
20231213,175200,1581443050,8000,8000,8000,8000,0
|
|
20231213,175100,1581443050,8000,8000,8000,8000,0
|
|
20231213,175000,1581443050,8000,8000,8000,8000,0
|
|
20231213,174900,1581443050,8000,8000,8000,8000,0
|
|
20231213,174800,1581443050,8000,8000,8000,8000,0
|
|
20231213,174700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,174600,1581443050,8000,8000,8000,8000,0
|
|
20231213,174500,1581443050,8000,8000,8000,8000,0
|
|
20231213,174400,1581443050,8000,8000,8000,8000,0
|
|
20231213,174300,1581443050,8000,8000,8000,8000,0
|
|
20231213,174200,1581443050,8000,8000,8000,8000,0
|
|
20231213,174100,1581443050,8000,8000,8000,8000,0
|
|
20231213,174000,1581443050,8000,8000,8000,8000,0
|
|
20231213,173900,1581443050,8000,8000,8000,8000,0
|
|
20231213,173800,1581443050,8000,8000,8000,8000,0
|
|
20231213,173700,1581443050,8000,8000,8000,8000,0
|
|
20231213,173600,1581443050,8000,8000,8000,8000,0
|
|
20231213,173500,1581443050,8000,8000,8000,8000,0
|
|
20231213,173400,1581443050,8000,8000,8000,8000,0
|
|
20231213,173300,1581443050,8000,8000,8000,8000,0
|
|
20231213,173200,1581443050,8000,8000,8000,8000,0
|
|
20231213,173100,1581443050,8000,8000,8000,8000,0
|
|
20231213,173000,1581443050,8000,8000,8000,8000,0
|
|
20231213,172900,1581443050,8000,8000,8000,8000,0
|
|
20231213,172800,1581443050,8000,8000,8000,8000,0
|
|
20231213,172700,1581443050,8000,8000,8000,8000,0
|
|
20231213,172600,1581443050,8000,8000,8000,8000,0
|
|
20231213,172500,1581443050,8000,8000,8000,8000,0
|
|
20231213,172400,1581443050,8000,8000,8000,8000,0
|
|
20231213,172300,1581443050,8000,8000,8000,8000,0
|
|
20231213,172200,1581443050,8000,8000,8000,8000,0
|
|
20231213,172100,1581443050,8000,8000,8000,8000,0
|
|
20231213,172000,1581443050,8000,8000,8000,8000,0
|
|
20231213,171900,1581443050,8000,8000,8000,8000,0
|
|
20231213,171800,1581443050,8000,8000,8000,8000,0
|
|
20231213,171700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,171600,1581443050,8000,8000,8000,8000,0
|
|
20231213,171500,1581443050,8000,8000,8000,8000,0
|
|
20231213,171400,1581443050,8000,8000,8000,8000,0
|
|
20231213,171300,1581443050,8000,8000,8000,8000,0
|
|
20231213,171200,1581443050,8000,8000,8000,8000,0
|
|
20231213,171100,1581443050,8000,8000,8000,8000,0
|
|
20231213,171000,1581443050,8000,8000,8000,8000,0
|
|
20231213,170900,1581443050,8000,8000,8000,8000,0
|
|
20231213,170800,1581443050,8000,8000,8000,8000,0
|
|
20231213,170700,1581443050,8000,8000,8000,8000,0
|
|
20231213,170600,1581443050,8000,8000,8000,8000,0
|
|
20231213,170500,1581443050,8000,8000,8000,8000,0
|
|
20231213,170400,1581443050,8000,8000,8000,8000,0
|
|
20231213,170300,1581443050,8000,8000,8000,8000,0
|
|
20231213,170200,1581443050,8000,8000,8000,8000,0
|
|
20231213,170100,1581443050,8000,8000,8000,8000,0
|
|
20231213,170000,1581443050,8000,8000,8000,8000,0
|
|
20231213,165900,1581443050,8000,8000,8000,8000,0
|
|
20231213,165800,1581443050,8000,8000,8000,8000,0
|
|
20231213,165700,1581443050,8000,8000,8000,8000,0
|
|
20231213,165600,1581443050,8000,8000,8000,8000,0
|
|
20231213,165500,1581443050,8000,8000,8000,8000,0
|
|
20231213,165400,1581443050,8000,8000,8000,8000,0
|
|
20231213,165300,1581443050,8000,8000,8000,8000,0
|
|
20231213,165200,1581443050,8000,8000,8000,8000,0
|
|
20231213,165100,1581443050,8000,8000,8000,8000,0
|
|
20231213,165000,1581443050,8000,8000,8000,8000,0
|
|
20231213,164900,1581443050,8000,8000,8000,8000,0
|
|
20231213,164800,1581443050,8000,8000,8000,8000,0
|
|
20231213,164700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,164600,1581443050,8000,8000,8000,8000,0
|
|
20231213,164500,1581443050,8000,8000,8000,8000,0
|
|
20231213,164400,1581443050,8000,8000,8000,8000,0
|
|
20231213,164300,1581443050,8000,8000,8000,8000,0
|
|
20231213,164200,1581443050,8000,8000,8000,8000,0
|
|
20231213,164100,1581443050,8000,8000,8000,8000,0
|
|
20231213,164000,1581443050,8000,8000,8000,8000,0
|
|
20231213,163900,1581443050,8000,8000,8000,8000,0
|
|
20231213,163800,1581443050,8000,8000,8000,8000,0
|
|
20231213,163700,1581443050,8000,8000,8000,8000,0
|
|
20231213,163600,1581443050,8000,8000,8000,8000,0
|
|
20231213,163500,1581443050,8000,8000,8000,8000,0
|
|
20231213,163400,1581443050,8000,8000,8000,8000,0
|
|
20231213,163300,1581443050,8000,8000,8000,8000,0
|
|
20231213,163200,1581443050,8000,8000,8000,8000,0
|
|
20231213,163100,1581443050,8000,8000,8000,8000,0
|
|
20231213,163000,1581443050,8000,8000,8000,8000,0
|
|
20231213,162900,1581443050,8000,8000,8000,8000,0
|
|
20231213,162800,1581443050,8000,8000,8000,8000,0
|
|
20231213,162700,1581443050,8000,8000,8000,8000,0
|
|
20231213,162600,1581443050,8000,8000,8000,8000,0
|
|
20231213,162500,1581443050,8000,8000,8000,8000,0
|
|
20231213,162400,1581443050,8000,8000,8000,8000,0
|
|
20231213,162300,1581443050,8000,8000,8000,8000,0
|
|
20231213,162200,1581443050,8000,8000,8000,8000,0
|
|
20231213,162100,1581443050,8000,8000,8000,8000,0
|
|
20231213,162000,1581443050,8000,8000,8000,8000,0
|
|
20231213,161900,1581443050,8000,8000,8000,8000,0
|
|
20231213,161800,1581443050,8000,8000,8000,8000,0
|
|
20231213,161700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,161600,1581443050,8000,8000,8000,8000,0
|
|
20231213,161500,1581443050,8000,8000,8000,8000,0
|
|
20231213,161400,1581443050,8000,8000,8000,8000,0
|
|
20231213,161300,1581443050,8000,8000,8000,8000,0
|
|
20231213,161200,1581443050,8000,8000,8000,8000,0
|
|
20231213,161100,1581443050,8000,8000,8000,8000,0
|
|
20231213,161000,1581443050,8000,8000,8000,8000,0
|
|
20231213,160900,1581443050,8000,8000,8000,8000,0
|
|
20231213,160800,1581443050,8000,8000,8000,8000,0
|
|
20231213,160700,1581443050,8000,8000,8000,8000,0
|
|
20231213,160600,1581443050,8000,8000,8000,8000,0
|
|
20231213,160500,1581443050,8000,8000,8000,8000,0
|
|
20231213,160400,1581443050,8000,8000,8000,8000,0
|
|
20231213,160300,1581443050,8000,8000,8000,8000,0
|
|
20231213,160200,1581443050,8000,8000,8000,8000,0
|
|
20231213,160100,1581443050,8000,8000,8000,8000,0
|
|
20231213,160000,1581443050,8000,8000,8000,8000,0
|
|
20231213,155900,1581443050,8000,8000,8000,8000,0
|
|
20231213,155800,1581443050,8000,8000,8000,8000,0
|
|
20231213,155700,1581443050,8000,8000,8000,8000,0
|
|
20231213,155600,1581443050,8000,8000,8000,8000,0
|
|
20231213,155500,1581443050,8000,8000,8000,8000,0
|
|
20231213,155400,1581443050,8000,8000,8000,8000,0
|
|
20231213,155300,1581443050,8000,8000,8000,8000,0
|
|
20231213,155200,1581443050,8000,8000,8000,8000,0
|
|
20231213,155100,1581443050,8000,8000,8000,8000,0
|
|
20231213,155000,1581443050,8000,8000,8000,8000,0
|
|
20231213,154900,1581443050,8000,8000,8000,8000,0
|
|
20231213,154800,1581443050,8000,8000,8000,8000,0
|
|
20231213,154700,1581443050,8000,8000,8000,8000,4129
|
|
20231213,154600,1581443050,8000,8000,8000,8000,0
|
|
20231213,154500,1581443050,8000,8000,8000,8000,0
|
|
20231213,154400,1581443050,8000,8000,8000,8000,0
|
|
20231213,154300,1581443050,8000,8000,8000,8000,0
|
|
20231213,154200,1581443050,8000,8000,8000,8000,0
|
|
20231213,154100,1581443050,8000,8000,8000,8000,0
|
|
20231213,154000,1581443050,8000,8000,8000,8000,0
|
|
20231213,153900,1581443050,8000,8000,8000,8000,0
|
|
20231213,153800,1581443050,8000,8000,8000,8000,0
|
|
20231213,153700,1581443050,8000,8000,8000,8000,0
|
|
20231213,153600,1581443050,8000,8000,8000,8000,0
|
|
20231213,153500,1581443050,8000,8000,8000,8000,0
|
|
20231213,153400,1581443050,8000,8000,8000,8000,0
|
|
20231213,153300,1581443050,8000,8000,8000,8000,0
|
|
20231213,153200,1581443050,8000,8000,8000,8000,0
|
|
20231213,153100,1581443050,8000,8000,8000,8000,0
|
|
20231213,153000,1581443050,8000,8000,8000,8000,4129
|
|
20231213,152900,1548411050,8000,8000,8000,8000,0
|
|
20231213,152800,1548411050,8000,8000,8000,8000,0
|
|
20231213,152700,1548411050,8000,8000,8000,8000,0
|
|
20231213,152600,1548411050,8000,8000,8000,8000,0
|
|
20231213,152500,1548411050,8000,8000,8000,8000,0
|
|
20231213,152400,1548411050,8000,8000,8000,8000,0
|
|
20231213,152300,1548411050,8000,8000,8000,8000,0
|
|
20231213,152200,1548411050,8000,8000,8000,8000,0
|
|
20231213,152100,1548411050,8000,8000,8000,8000,0
|
|
20231213,152000,1548411050,8000,8000,8000,8000,0
|
|
20231213,151900,1548411050,8000,7990,8000,7980,3263
|
|
20231213,151800,1522315100,7990,7990,8000,7990,549
|
|
20231213,151700,1517928580,7990,7990,8000,7990,225
|
|
20231213,151600,1516130810,8000,8000,8000,8000,66
|
|
20231213,151500,1515602810,7980,7990,8000,7980,122
|
|
20231213,151400,1514627850,8000,8000,8000,7990,413
|
|
20231213,151300,1511327160,8000,7990,8000,7990,185
|
|
20231213,151200,1509848690,8000,8000,8000,8000,316
|
|
20231213,151100,1507320690,8000,7990,8000,7990,239
|
|
20231213,151000,1505410750,8000,7990,8000,7990,1045
|
|
20231213,150900,1497061180,7990,7980,7990,7980,103
|
|
20231213,150800,1496239210,7980,7990,7990,7980,1906
|
|
20231213,150700,1481011270,7990,7990,7990,7990,479
|
|
20231213,150600,1477184060,7990,7980,7990,7980,4599
|
|
20231213,150500,1440457830,7980,7980,7980,7970,34
|
|
20231213,150400,1440186520,7970,7990,7990,7970,54
|
|
20231213,150300,1439755530,7990,7990,7990,7990,134
|
|
20231213,150200,1438684870,7990,7990,7990,7990,0
|
|
20231213,150100,1438684870,7990,7980,7990,7980,239
|
|
20231213,150000,1436776260,7980,7970,7980,7970,597
|
|
20231213,145900,1432012410,7980,7990,7990,7980,1881
|
|
20231213,145800,1417001990,7990,7990,7990,7990,110
|
|
20231213,145700,1416123090,7990,7990,7990,7990,0
|
|
20231213,145600,1416123090,7990,7980,7990,7980,438
|
|
20231213,145500,1412623630,8000,8000,8000,8000,0
|
|
20231213,145400,1412623630,8000,8000,8000,7980,26
|
|
20231213,145300,1412416090,7980,7980,7980,7980,113
|
|
20231213,145200,1411514350,7980,8000,8000,7980,4299
|
|
20231213,145100,1377202590,7990,7990,7990,7990,725
|
|
20231213,145000,1371409840,8000,7980,8000,7980,572
|
|
20231213,144900,1366839650,7980,7990,7990,7980,503
|
|
20231213,144800,1362825680,7990,7990,8000,7990,646
|
|
20231213,144700,1357664120,8000,7990,8000,7990,547
|
|
20231213,144600,1353288480,7990,8000,8000,7990,25
|
|
20231213,144500,1353088710,7990,7990,8000,7990,148
|
|
20231213,144400,1351906160,8000,8000,8000,8000,5
|
|
20231213,144300,1351866160,8000,8000,8000,8000,1
|
|
20231213,144200,1351858160,8000,7990,8000,7990,65
|
|
20231213,144100,1351338750,8000,7990,8000,7990,59
|
|
20231213,144000,1350867330,7990,8000,8000,7990,12
|
|
20231213,143900,1350771430,8000,7990,8000,7990,409
|
|
20231213,143800,1347503430,8000,8000,8000,8000,0
|
|
20231213,143700,1347503430,8000,8000,8000,8000,33
|
|
20231213,143600,1347239430,8000,8000,8000,8000,1539
|
|
20231213,143500,1334927430,8000,8000,8000,8000,2
|
|
20231213,143400,1334911430,8000,8000,8000,7980,1308
|
|
20231213,143300,1324461400,8010,8000,8010,7990,1141
|
|
20231213,143200,1315332200,8000,8000,8000,8000,301
|
|
20231213,143100,1312924200,8000,7980,8000,7980,1251
|
|
20231213,143000,1302941200,7980,7980,7980,7980,0
|
|
20231213,142900,1302941200,7980,7980,7980,7980,312
|
|
20231213,142800,1300451440,7980,7980,7980,7980,0
|
|
20231213,142700,1300451440,7980,7980,7980,7980,0
|
|
20231213,142600,1300451440,7980,7980,7980,7970,157
|
|
20231213,142500,1299200100,7980,7980,7980,7980,95
|
|
20231213,142400,1298442000,7990,7990,7990,7980,2127
|
|
20231213,142300,1281447490,8010,8010,8010,8010,0
|
|
20231213,142200,1281447490,8010,8010,8010,8010,4
|
|
20231213,142100,1281415450,8010,8010,8010,8010,0
|
|
20231213,142000,1281415450,8010,8000,8010,7980,633
|
|
20231213,141900,1276351650,8000,7990,8000,7990,1029
|
|
20231213,141800,1268120750,7990,7990,7990,7990,303
|
|
20231213,141700,1265699780,7980,7980,7980,7980,267
|
|
20231213,141600,1263569120,7980,7980,7980,7980,135
|
|
20231213,141500,1262491820,7980,7980,7980,7980,6
|
|
20231213,141400,1262443940,7980,7980,7980,7980,80
|
|
20231213,141300,1261805540,7980,7980,7980,7970,1175
|
|
20231213,141200,1252438890,7980,7970,7980,7970,21
|
|
20231213,141100,1252271510,7970,7970,7970,7970,1160
|
|
20231213,141000,1243026310,7970,7970,7970,7970,58
|
|
20231213,140900,1242564050,7970,7970,7970,7970,10
|
|
20231213,140800,1242484350,7970,7970,7970,7970,368
|
|
20231213,140700,1239551390,7970,7960,7970,7960,12
|
|
20231213,140600,1239455760,7960,7960,7960,7960,101
|
|
20231213,140500,1238651800,7960,7970,7970,7960,73
|
|
20231213,140400,1238070560,7970,7980,7980,7960,815
|
|
20231213,140300,1231577910,7960,7980,7980,7960,655
|
|
20231213,140200,1226353010,7980,7970,7980,7960,1015
|
|
20231213,140100,1218259670,7960,7990,7990,7960,788
|
|
20231213,140000,1211981690,7970,7990,7990,7970,173
|
|
20231213,135900,1210601130,7990,7980,7990,7980,30
|
|
20231213,135800,1210361630,7980,7980,7980,7980,342
|
|
20231213,135700,1207632470,7980,7980,7980,7980,12
|
|
20231213,135600,1207536710,7960,7960,7960,7960,100
|
|
20231213,135500,1206740710,7960,7960,7970,7960,700
|
|
20231213,135400,1201167610,7960,7970,7970,7960,753
|
|
20231213,135300,1195171260,7970,7970,7970,7970,3000
|
|
20231213,135200,1171261260,7980,7980,7980,7980,157
|
|
20231213,135100,1170008400,7980,7980,7980,7980,243
|
|
20231213,135000,1168069260,7980,7990,7990,7980,48
|
|
20231213,134900,1167686210,7990,7990,7990,7990,53
|
|
20231213,134800,1167262740,7990,7990,7990,7990,1
|
|
20231213,134700,1167254750,7990,7990,7990,7990,21
|
|
20231213,134600,1167086960,7980,7980,7990,7980,427
|
|
20231213,134500,1163679480,7990,7980,7990,7980,386
|
|
20231213,134400,1160598180,7980,7990,7990,7980,193
|
|
20231213,134300,1159058010,7990,7990,7990,7990,0
|
|
20231213,134200,1159058010,7990,7990,7990,7990,3
|
|
20231213,134100,1159034040,7990,7980,7990,7980,492
|
|
20231213,134000,1155107870,7990,7980,7990,7980,201
|
|
20231213,133900,1153503880,7990,7990,7990,7990,123
|
|
20231213,133800,1152521110,8000,8000,8000,8000,2
|
|
20231213,133700,1152505110,8000,8000,8000,8000,1
|
|
20231213,133600,1152497110,8000,8000,8000,8000,705
|
|
20231213,133500,1146857110,8000,8000,8000,8000,0
|
|
20231213,133400,1146857110,8000,7990,8000,7980,1024
|
|
20231213,133300,1138675540,7990,7990,7990,7990,2
|
|
20231213,133200,1138659560,7990,7990,7990,7990,0
|
|
20231213,133100,1138659560,7990,7980,7990,7980,121
|
|
20231213,133000,1137693970,7980,7980,7980,7980,23
|
|
20231213,132900,1137510430,7990,7990,7990,7990,14
|
|
20231213,132800,1137398570,7990,7990,7990,7990,21
|
|
20231213,132700,1137230780,7990,7990,7990,7980,114
|
|
20231213,132600,1136321040,7990,7990,7990,7980,27
|
|
20231213,132500,1136105540,7990,7990,7990,7980,229
|
|
20231213,132400,1134276770,8000,7980,8000,7980,402
|
|
20231213,132300,1131068570,8000,8000,8000,7980,75
|
|
20231213,132200,1130469030,8000,8000,8000,8000,0
|
|
20231213,132100,1130469030,8000,7980,8000,7980,51
|
|
20231213,132000,1130062030,8000,8000,8000,8000,4
|
|
20231213,131900,1130030030,8000,7990,8000,7990,31
|
|
20231213,131800,1129782330,7990,7990,7990,7990,189
|
|
20231213,131700,1128272220,7990,7990,7990,7990,22
|
|
20231213,131600,1128096440,7990,7990,7990,7990,107
|
|
20231213,131500,1127241510,7980,7980,7980,7980,191
|
|
20231213,131400,1125717330,7980,7980,7980,7980,200
|
|
20231213,131300,1124121330,7980,7980,7980,7980,29
|
|
20231213,131200,1123889910,7980,7980,7980,7980,20
|
|
20231213,131100,1123730310,7990,7990,7990,7990,1
|
|
20231213,131000,1123722320,7990,7990,7990,7990,1
|
|
20231213,130900,1123714330,7980,7980,7980,7980,0
|
|
20231213,130800,1123714330,7980,7980,7980,7970,322
|
|
20231213,130700,1121147380,7980,7980,7980,7980,664
|
|
20231213,130600,1115848660,7980,8000,8000,7980,39
|
|
20231213,130500,1115536990,8000,8000,8000,8000,51
|
|
20231213,130400,1115128990,8000,8000,8000,8000,163
|
|
20231213,130300,1113824990,7990,7990,7990,7990,100
|
|
20231213,130200,1113025990,8000,7990,8000,7990,2
|
|
20231213,130100,1113010000,7980,7980,7980,7980,24
|
|
20231213,130000,1112818480,7980,7990,7990,7980,34
|
|
20231213,125900,1112547150,7990,7990,7990,7990,30
|
|
20231213,125800,1112307450,7990,7990,7990,7990,1
|
|
20231213,125700,1112299460,7990,7990,7990,7980,1001
|
|
20231213,125600,1104304110,7990,8010,8010,7990,24
|
|
20231213,125500,1104112330,7990,7990,7990,7990,0
|
|
20231213,125400,1104112330,7990,7990,7990,7990,37
|
|
20231213,125300,1103816700,8000,8000,8000,8000,180
|
|
20231213,125200,1102376700,8010,8000,8010,8000,25
|
|
20231213,125100,1102176690,8000,8000,8000,8000,0
|
|
20231213,125000,1102176690,8000,8000,8000,8000,0
|
|
20231213,124900,1102176690,8000,7990,8000,7990,1430
|
|
20231213,124800,1090744690,8000,8000,8000,8000,73
|
|
20231213,124700,1090160690,8000,7990,8000,7990,30
|
|
20231213,124600,1089920830,7990,7990,7990,7990,0
|
|
20231213,124500,1089920830,7990,7990,8000,7990,52
|
|
20231213,124400,1089505210,8000,8000,8000,8000,1
|
|
20231213,124300,1089497210,7990,7990,7990,7990,173
|
|
20231213,124200,1088114940,7990,8000,8000,7990,41
|
|
20231213,124100,1087787100,8000,8000,8000,8000,0
|
|
20231213,124000,1087787100,8000,8000,8000,8000,15
|
|
20231213,123900,1087667100,7990,7990,7990,7990,15
|
|
20231213,123800,1087547250,7990,7990,7990,7990,124
|
|
20231213,123700,1086556490,8000,8000,8000,8000,0
|
|
20231213,123600,1086556490,8000,8000,8000,8000,22
|
|
20231213,123500,1086380490,7990,7990,7990,7990,187
|
|
20231213,123400,1084886360,7990,7990,7990,7990,66
|
|
20231213,123300,1084359020,8000,7990,8000,7990,30
|
|
20231213,123200,1084119180,8000,8000,8000,8000,1
|
|
20231213,123100,1084111180,8000,8000,8000,7990,42
|
|
20231213,123000,1083775410,7990,7990,7990,7990,15
|
|
20231213,122900,1083655560,8000,8000,8000,8000,6
|
|
20231213,122800,1083607560,8000,7990,8000,7990,30
|
|
20231213,122700,1083367710,8000,7990,8000,7990,754
|
|
20231213,122600,1077343050,7990,7990,7990,7990,23
|
|
20231213,122500,1077159280,8000,8000,8000,8000,1
|
|
20231213,122400,1077151280,8000,8000,8000,8000,0
|
|
20231213,122300,1077151280,8000,8000,8000,8000,36
|
|
20231213,122200,1076863280,8000,8000,8000,8000,10
|
|
20231213,122100,1076783280,8000,8000,8000,8000,3
|
|
20231213,122000,1076759280,8010,8010,8010,7990,27
|
|
20231213,121900,1076543470,8010,8010,8010,8010,1
|
|
20231213,121800,1076535460,7990,8000,8000,7990,945
|
|
20231213,121700,1068983960,8000,8000,8010,8000,173
|
|
20231213,121600,1067599160,8000,8000,8000,8000,1
|
|
20231213,121500,1067591160,8000,8000,8000,8000,0
|
|
20231213,121400,1067591160,8000,8000,8000,8000,1
|
|
20231213,121300,1067583160,8010,8000,8010,8000,47
|
|
20231213,121200,1067207090,8010,8010,8010,8010,0
|
|
20231213,121100,1067207090,8010,8010,8010,8010,1
|
|
20231213,121000,1067199080,8010,8010,8010,8010,2
|
|
20231213,120900,1067183060,8000,8000,8000,8000,0
|
|
20231213,120800,1067183060,8000,8010,8010,8000,2
|
|
20231213,120700,1067167050,8010,8010,8010,8010,2
|
|
20231213,120600,1067151030,8000,8000,8000,8000,1220
|
|
20231213,120500,1057391030,7990,8000,8000,7990,156
|
|
20231213,120400,1056144580,8000,8000,8000,8000,6
|
|
20231213,120300,1056096580,8000,8000,8000,8000,13
|
|
20231213,120200,1055992580,8000,7990,8000,7990,24
|
|
20231213,120100,1055800810,8000,7990,8000,7990,33
|
|
20231213,120000,1055536960,7990,7990,7990,7990,22
|
|
20231213,115900,1055361180,8000,8000,8000,8000,20
|
|
20231213,115800,1055201180,7990,7990,7990,7990,41
|
|
20231213,115700,1054873590,8000,8000,8000,8000,5
|
|
20231213,115600,1054833590,8000,8000,8000,8000,76
|
|
20231213,115500,1054225590,7990,7990,7990,7990,1
|
|
20231213,115400,1054217600,8000,8000,8000,8000,1
|
|
20231213,115300,1054209600,7990,8000,8000,7990,222
|
|
20231213,115200,1052433830,8000,8000,8000,8000,109
|
|
20231213,115100,1051561830,8000,8000,8000,7990,22
|
|
20231213,115000,1051385930,8000,8000,8000,8000,3
|
|
20231213,114900,1051361930,8000,8000,8000,8000,50
|
|
20231213,114800,1050961930,8000,7990,8000,7990,375
|
|
20231213,114700,1047965560,7990,8000,8000,7990,87
|
|
20231213,114600,1047270410,8000,8000,8000,8000,752
|
|
20231213,114500,1041254410,8010,8010,8010,8010,0
|
|
20231213,114400,1041254410,8010,8010,8010,8010,1
|
|
20231213,114300,1041246400,8000,8000,8000,8000,0
|
|
20231213,114200,1041246400,8000,8010,8010,8000,1171
|
|
20231213,114100,1031878380,8000,8000,8000,8000,1
|
|
20231213,114000,1031870380,8000,8000,8000,8000,137
|
|
20231213,113900,1030774380,8000,8000,8000,8000,41
|
|
20231213,113800,1030446380,8000,7990,8000,7990,2
|
|
20231213,113700,1030430390,8000,8000,8000,8000,163
|
|
20231213,113600,1029126390,8000,8000,8000,8000,1600
|
|
20231213,113500,1016326390,8020,8020,8020,8020,9
|
|
20231213,113400,1016254210,8010,8010,8010,8010,860
|
|
20231213,113300,1009365610,8010,8010,8010,8010,27
|
|
20231213,113200,1009149340,8010,8000,8010,8000,15
|
|
20231213,113100,1009029330,8010,8010,8010,8010,0
|
|
20231213,113000,1009029330,8010,8010,8010,8000,126
|
|
20231213,112900,1008020080,8010,8010,8010,8010,6
|
|
20231213,112800,1007972020,8000,8010,8010,8000,59
|
|
20231213,112700,1007499990,8000,8000,8000,8000,0
|
|
20231213,112600,1007499990,8000,8010,8010,8000,2
|
|
20231213,112500,1007483980,8010,8010,8010,8010,17
|
|
20231213,112400,1007347810,8010,8010,8010,8010,2
|
|
20231213,112300,1007331790,8000,8000,8000,8000,97
|
|
20231213,112200,1006555790,8010,8010,8010,8010,133
|
|
20231213,112100,1005490460,8010,8010,8010,8010,0
|
|
20231213,112000,1005490460,8010,8010,8010,8010,0
|
|
20231213,111900,1005490460,8010,8010,8010,8010,103
|
|
20231213,111800,1004665430,8010,8000,8010,8000,1205
|
|
20231213,111700,995025420,8010,8000,8010,8000,2
|
|
20231213,111600,995009410,8010,8010,8010,8010,0
|
|
20231213,111500,995009410,8010,8000,8010,7980,2890
|
|
20231213,111400,971889430,8010,8010,8010,8010,3
|
|
20231213,111300,971865400,8010,8010,8010,8010,22
|
|
20231213,111200,971689180,8010,8010,8010,8010,10
|
|
20231213,111100,971609080,8010,8010,8010,8010,31
|
|
20231213,111000,971360770,8010,8010,8010,8010,9
|
|
20231213,110900,971288680,8010,8010,8010,8010,20
|
|
20231213,110800,971128480,8000,8000,8000,8000,0
|
|
20231213,110700,971128480,8000,8000,8000,8000,332
|
|
20231213,110600,968472480,8010,8010,8010,8010,5
|
|
20231213,110500,968432430,8000,7990,8000,7980,2204
|
|
20231213,110400,950805510,7990,7980,7990,7980,14
|
|
20231213,110300,950693660,7980,7990,7990,7980,105
|
|
20231213,110200,949854730,7990,7990,7990,7990,0
|
|
20231213,110100,949854730,7990,7990,7990,7990,12
|
|
20231213,110000,949758850,7970,7990,7990,7970,24
|
|
20231213,105900,949567550,7970,7970,7970,7970,23
|
|
20231213,105800,949384240,7970,7970,7970,7970,23
|
|
20231213,105700,949200930,7970,7970,7970,7970,10
|
|
20231213,105600,949121230,7990,7990,7990,7990,0
|
|
20231213,105500,949121230,7990,7970,7990,7970,11
|
|
20231213,105400,949033380,7990,7970,7990,7970,145
|
|
20231213,105300,947877710,7970,7970,7970,7960,253
|
|
20231213,105200,945861530,7970,7970,7970,7970,11
|
|
20231213,105100,945773860,7970,7970,7970,7970,0
|
|
20231213,105000,945773860,7970,7970,7970,7970,655
|
|
20231213,104900,940553510,7970,7980,7980,7970,333
|
|
20231213,104800,937899040,7980,7980,7980,7980,54
|
|
20231213,104700,937468120,7960,7960,7960,7960,27
|
|
20231213,104600,937253200,7960,7960,7960,7960,700
|
|
20231213,104500,931681200,7960,7980,7980,7960,711
|
|
20231213,104400,926017380,7980,7970,7980,7970,33
|
|
20231213,104300,925754270,7980,7970,7980,7970,146
|
|
20231213,104200,924590440,7980,7980,7980,7980,1
|
|
20231213,104100,924582460,7970,7980,7980,7970,216
|
|
20231213,104000,922860640,7970,7970,7970,7970,23
|
|
20231213,103900,922677330,7970,7970,7970,7970,2000
|
|
20231213,103800,906737330,7970,7980,7980,7970,292
|
|
20231213,103700,904408400,7980,7980,7980,7980,51
|
|
20231213,103600,904001420,7980,7980,7990,7980,212
|
|
20231213,103500,902308850,7990,7990,7990,7990,6
|
|
20231213,103400,902260910,7990,7990,7990,7990,4
|
|
20231213,103300,902228950,7980,7980,7980,7980,102
|
|
20231213,103200,901414990,7970,7970,7970,7970,151
|
|
20231213,103100,900211520,7970,7970,7970,7960,341
|
|
20231213,103000,897495010,7970,7970,7970,7960,417
|
|
20231213,102900,894171680,7970,7970,7970,7960,142
|
|
20231213,102800,893040170,7970,7970,7970,7960,902
|
|
20231213,102700,885860020,7970,7970,7970,7970,1219
|
|
20231213,102600,876144590,7960,7970,7970,7960,788
|
|
20231213,102500,869871970,7970,7970,7970,7960,237
|
|
20231213,102400,867983320,7970,7970,7970,7960,26
|
|
20231213,102300,867776200,7970,7970,7970,7970,972
|
|
20231213,102200,860029360,7960,7970,7970,7960,201
|
|
20231213,102100,858427740,7960,7960,7960,7960,28
|
|
20231213,102000,858204860,7960,7970,7970,7960,552
|
|
20231213,101900,853810890,7970,7960,7970,7960,138
|
|
20231213,101800,852712170,7970,7970,7970,7960,732
|
|
20231213,101700,846882330,7970,7960,7970,7950,3780
|
|
20231213,101600,816793930,7960,7970,7970,7960,3339
|
|
20231213,101500,790215400,7970,7970,7970,7970,307
|
|
20231213,101400,787768610,7970,7960,7970,7960,932
|
|
20231213,101300,780349850,7970,7970,7980,7960,15361
|
|
20231213,101200,657922790,7980,7970,7980,7970,964
|
|
20231213,101100,650238520,7980,7980,7980,7970,615
|
|
20231213,101000,645334000,7980,7980,7980,7980,1532
|
|
20231213,100900,633108640,7990,7980,7990,7980,304
|
|
20231213,100800,630682690,7990,7990,8000,7990,338
|
|
20231213,100700,627982060,8000,8000,8000,7980,44
|
|
20231213,100600,627630800,8000,8000,8000,8000,1
|
|
20231213,100500,627622800,8000,8000,8000,8000,322
|
|
20231213,100400,625046800,8000,7980,8000,7980,861
|
|
20231213,100300,618174960,7990,7990,7990,7980,455
|
|
20231213,100200,614540870,7990,7990,7990,7980,231
|
|
20231213,100100,612695740,7990,7990,7990,7990,31
|
|
20231213,100000,612448050,7990,7990,7990,7980,371
|
|
20231213,095900,609485400,7990,7980,7990,7980,10
|
|
20231213,095800,609405510,7980,7980,7990,7980,125
|
|
20231213,095700,608407680,7980,7990,7990,7980,379
|
|
20231213,095600,605383220,7980,8010,8010,7970,452
|
|
20231213,095500,601776300,7980,7990,8010,7980,2542
|
|
20231213,095400,581487390,8000,8000,8020,7990,758
|
|
20231213,095300,575427320,8000,8000,8000,7990,1058
|
|
20231213,095200,566973820,8000,8000,8000,7990,140
|
|
20231213,095100,565855160,8000,8000,8000,8000,80
|
|
20231213,095000,565215160,8020,8020,8020,8020,237
|
|
20231213,094900,563314420,8020,8000,8020,8000,1474
|
|
20231213,094800,551522360,8000,8000,8000,8000,0
|
|
20231213,094700,551522360,8000,7990,8000,7980,1851
|
|
20231213,094600,536733070,7990,7980,7990,7980,1650
|
|
20231213,094500,523551700,7990,7980,7990,7980,343
|
|
20231213,094400,520813880,7980,7990,7990,7980,647
|
|
20231213,094300,515648810,7980,7980,8000,7980,602
|
|
20231213,094200,510844810,7980,7990,8000,7970,10422
|
|
20231213,094100,427686480,7990,7990,7990,7990,5167
|
|
20231213,094000,386402150,7990,7990,8000,7990,1230
|
|
20231213,093900,376574420,7990,8000,8000,7990,30
|
|
20231213,093800,376334650,7990,7990,8000,7990,138
|
|
20231213,093700,375231760,7990,7990,7990,7990,924
|
|
20231213,093600,367849000,7990,8010,8010,7990,6274
|
|
20231213,093500,317685180,8010,8020,8020,8000,8756
|
|
20231213,093400,247553790,8010,8020,8030,8010,6240
|
|
20231213,093300,197514990,8020,8020,8040,8020,1060
|
|
20231213,093200,189013290,8020,8040,8040,8020,1681
|
|
20231213,093100,175529980,8030,8030,8040,8030,33
|
|
20231213,093000,175264980,8040,8030,8040,8030,44
|
|
20231213,092900,174911650,8030,8030,8040,8030,404
|
|
20231213,092800,171667510,8030,8030,8030,8030,624
|
|
20231213,092700,166656790,8030,8030,8030,8030,1226
|
|
20231213,092600,156812010,8030,8040,8040,8030,210
|
|
20231213,092500,155125520,8040,8040,8040,8040,143
|
|
20231213,092400,153975800,8030,8030,8030,8030,144
|
|
20231213,092300,152819480,8040,8040,8040,8040,12
|
|
20231213,092200,152723000,8040,8030,8040,8030,255
|
|
20231213,092100,150673440,8040,8030,8040,8030,459
|
|
20231213,092000,146987610,8030,8030,8030,8030,2901
|
|
20231213,091900,123692580,8040,8030,8040,8030,285
|
|
20231213,091800,121404020,8030,8030,8030,8030,31
|
|
20231213,091700,121155090,8030,8030,8030,8030,26
|
|
20231213,091600,120946310,8040,8030,8040,8030,146
|
|
20231213,091500,119773780,8040,8030,8040,8030,954
|
|
20231213,091400,112113120,8030,8040,8040,8030,401
|
|
20231213,091300,108890780,8040,8040,8050,8040,302
|
|
20231213,091200,106461690,8040,8040,8050,8040,11
|
|
20231213,091100,106373240,8050,8060,8060,8050,25
|
|
20231213,091000,106171780,8060,8060,8070,8060,359
|
|
20231213,090900,103278050,8060,8060,8060,8060,15
|
|
20231213,090800,103157150,8060,8050,8060,8050,550
|
|
20231213,090700,98729640,8050,8030,8050,8020,1993
|
|
20231213,090600,82729560,8050,8050,8050,8030,4815
|
|
20231213,090500,44064920,8050,8050,8050,8050,34
|
|
20231213,090400,43791220,8050,8050,8050,8050,19
|
|
20231213,090300,43638270,8050,8050,8050,8050,33
|
|
20231213,090200,43372620,8050,8030,8050,8020,411
|
|
20231213,090100,40074270,8070,8020,8070,8020,2760
|
|
20231213,090000,17939020,8020,8070,8070,8020,2231
|