589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,184500,2433257400,7830,7830,7830,7830,0
|
|
20231214,184400,2433257400,7830,7830,7830,7830,0
|
|
20231214,184300,2433257400,7830,7830,7830,7830,0
|
|
20231214,184200,2433257400,7830,7830,7830,7830,0
|
|
20231214,184100,2433257400,7830,7830,7830,7830,0
|
|
20231214,184000,2433257400,7830,7830,7830,7830,0
|
|
20231214,183900,2433257400,7830,7830,7830,7830,0
|
|
20231214,183800,2433257400,7830,7830,7830,7830,0
|
|
20231214,183700,2433257400,7830,7830,7830,7830,0
|
|
20231214,183600,2433257400,7830,7830,7830,7830,0
|
|
20231214,183500,2433257400,7830,7830,7830,7830,0
|
|
20231214,183400,2433257400,7830,7830,7830,7830,0
|
|
20231214,183300,2433257400,7830,7830,7830,7830,0
|
|
20231214,183200,2433257400,7830,7830,7830,7830,0
|
|
20231214,183100,2433257400,7830,7830,7830,7830,0
|
|
20231214,183000,2433257400,7830,7830,7830,7830,0
|
|
20231214,182900,2433257400,7830,7830,7830,7830,0
|
|
20231214,182800,2433257400,7830,7830,7830,7830,0
|
|
20231214,182700,2433257400,7830,7830,7830,7830,0
|
|
20231214,182600,2433257400,7830,7830,7830,7830,0
|
|
20231214,182500,2433257400,7830,7830,7830,7830,0
|
|
20231214,182400,2433257400,7830,7830,7830,7830,0
|
|
20231214,182300,2433257400,7830,7830,7830,7830,0
|
|
20231214,182200,2433257400,7830,7830,7830,7830,0
|
|
20231214,182100,2433257400,7830,7830,7830,7830,0
|
|
20231214,182000,2433257400,7830,7830,7830,7830,0
|
|
20231214,181900,2433257400,7830,7830,7830,7830,0
|
|
20231214,181800,2433257400,7830,7830,7830,7830,0
|
|
20231214,181700,2433257400,7830,7830,7830,7830,0
|
|
20231214,181600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,181500,2433257400,7830,7830,7830,7830,0
|
|
20231214,181400,2433257400,7830,7830,7830,7830,0
|
|
20231214,181300,2433257400,7830,7830,7830,7830,0
|
|
20231214,181200,2433257400,7830,7830,7830,7830,0
|
|
20231214,181100,2433257400,7830,7830,7830,7830,0
|
|
20231214,181000,2433257400,7830,7830,7830,7830,0
|
|
20231214,180900,2433257400,7830,7830,7830,7830,0
|
|
20231214,180800,2433257400,7830,7830,7830,7830,0
|
|
20231214,180700,2433257400,7830,7830,7830,7830,0
|
|
20231214,180600,2433257400,7830,7830,7830,7830,0
|
|
20231214,180500,2433257400,7830,7830,7830,7830,0
|
|
20231214,180400,2433257400,7830,7830,7830,7830,0
|
|
20231214,180300,2433257400,7830,7830,7830,7830,0
|
|
20231214,180200,2433257400,7830,7830,7830,7830,0
|
|
20231214,180100,2433257400,7830,7830,7830,7830,0
|
|
20231214,180000,2433257400,7830,7830,7830,7830,0
|
|
20231214,175900,2433257400,7830,7830,7830,7830,0
|
|
20231214,175800,2433257400,7830,7830,7830,7830,0
|
|
20231214,175700,2433257400,7830,7830,7830,7830,0
|
|
20231214,175600,2433257400,7830,7830,7830,7830,0
|
|
20231214,175500,2433257400,7830,7830,7830,7830,0
|
|
20231214,175400,2433257400,7830,7830,7830,7830,0
|
|
20231214,175300,2433257400,7830,7830,7830,7830,0
|
|
20231214,175200,2433257400,7830,7830,7830,7830,0
|
|
20231214,175100,2433257400,7830,7830,7830,7830,0
|
|
20231214,175000,2433257400,7830,7830,7830,7830,0
|
|
20231214,174900,2433257400,7830,7830,7830,7830,0
|
|
20231214,174800,2433257400,7830,7830,7830,7830,0
|
|
20231214,174700,2433257400,7830,7830,7830,7830,0
|
|
20231214,174600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,174500,2433257400,7830,7830,7830,7830,0
|
|
20231214,174400,2433257400,7830,7830,7830,7830,0
|
|
20231214,174300,2433257400,7830,7830,7830,7830,0
|
|
20231214,174200,2433257400,7830,7830,7830,7830,0
|
|
20231214,174100,2433257400,7830,7830,7830,7830,0
|
|
20231214,174000,2433257400,7830,7830,7830,7830,0
|
|
20231214,173900,2433257400,7830,7830,7830,7830,0
|
|
20231214,173800,2433257400,7830,7830,7830,7830,0
|
|
20231214,173700,2433257400,7830,7830,7830,7830,0
|
|
20231214,173600,2433257400,7830,7830,7830,7830,0
|
|
20231214,173500,2433257400,7830,7830,7830,7830,0
|
|
20231214,173400,2433257400,7830,7830,7830,7830,0
|
|
20231214,173300,2433257400,7830,7830,7830,7830,0
|
|
20231214,173200,2433257400,7830,7830,7830,7830,0
|
|
20231214,173100,2433257400,7830,7830,7830,7830,0
|
|
20231214,173000,2433257400,7830,7830,7830,7830,0
|
|
20231214,172900,2433257400,7830,7830,7830,7830,0
|
|
20231214,172800,2433257400,7830,7830,7830,7830,0
|
|
20231214,172700,2433257400,7830,7830,7830,7830,0
|
|
20231214,172600,2433257400,7830,7830,7830,7830,0
|
|
20231214,172500,2433257400,7830,7830,7830,7830,0
|
|
20231214,172400,2433257400,7830,7830,7830,7830,0
|
|
20231214,172300,2433257400,7830,7830,7830,7830,0
|
|
20231214,172200,2433257400,7830,7830,7830,7830,0
|
|
20231214,172100,2433257400,7830,7830,7830,7830,0
|
|
20231214,172000,2433257400,7830,7830,7830,7830,0
|
|
20231214,171900,2433257400,7830,7830,7830,7830,0
|
|
20231214,171800,2433257400,7830,7830,7830,7830,0
|
|
20231214,171700,2433257400,7830,7830,7830,7830,0
|
|
20231214,171600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,171500,2433257400,7830,7830,7830,7830,0
|
|
20231214,171400,2433257400,7830,7830,7830,7830,0
|
|
20231214,171300,2433257400,7830,7830,7830,7830,0
|
|
20231214,171200,2433257400,7830,7830,7830,7830,0
|
|
20231214,171100,2433257400,7830,7830,7830,7830,0
|
|
20231214,171000,2433257400,7830,7830,7830,7830,0
|
|
20231214,170900,2433257400,7830,7830,7830,7830,0
|
|
20231214,170800,2433257400,7830,7830,7830,7830,0
|
|
20231214,170700,2433257400,7830,7830,7830,7830,0
|
|
20231214,170600,2433257400,7830,7830,7830,7830,0
|
|
20231214,170500,2433257400,7830,7830,7830,7830,0
|
|
20231214,170400,2433257400,7830,7830,7830,7830,0
|
|
20231214,170300,2433257400,7830,7830,7830,7830,0
|
|
20231214,170200,2433257400,7830,7830,7830,7830,0
|
|
20231214,170100,2433257400,7830,7830,7830,7830,0
|
|
20231214,170000,2433257400,7830,7830,7830,7830,0
|
|
20231214,165900,2433257400,7830,7830,7830,7830,0
|
|
20231214,165800,2433257400,7830,7830,7830,7830,0
|
|
20231214,165700,2433257400,7830,7830,7830,7830,0
|
|
20231214,165600,2433257400,7830,7830,7830,7830,0
|
|
20231214,165500,2433257400,7830,7830,7830,7830,0
|
|
20231214,165400,2433257400,7830,7830,7830,7830,0
|
|
20231214,165300,2433257400,7830,7830,7830,7830,0
|
|
20231214,165200,2433257400,7830,7830,7830,7830,0
|
|
20231214,165100,2433257400,7830,7830,7830,7830,0
|
|
20231214,165000,2433257400,7830,7830,7830,7830,0
|
|
20231214,164900,2433257400,7830,7830,7830,7830,0
|
|
20231214,164800,2433257400,7830,7830,7830,7830,0
|
|
20231214,164700,2433257400,7830,7830,7830,7830,0
|
|
20231214,164600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,164500,2433257400,7830,7830,7830,7830,0
|
|
20231214,164400,2433257400,7830,7830,7830,7830,0
|
|
20231214,164300,2433257400,7830,7830,7830,7830,0
|
|
20231214,164200,2433257400,7830,7830,7830,7830,0
|
|
20231214,164100,2433257400,7830,7830,7830,7830,0
|
|
20231214,164000,2433257400,7830,7830,7830,7830,0
|
|
20231214,163900,2433257400,7830,7830,7830,7830,0
|
|
20231214,163800,2433257400,7830,7830,7830,7830,0
|
|
20231214,163700,2433257400,7830,7830,7830,7830,0
|
|
20231214,163600,2433257400,7830,7830,7830,7830,0
|
|
20231214,163500,2433257400,7830,7830,7830,7830,0
|
|
20231214,163400,2433257400,7830,7830,7830,7830,0
|
|
20231214,163300,2433257400,7830,7830,7830,7830,0
|
|
20231214,163200,2433257400,7830,7830,7830,7830,0
|
|
20231214,163100,2433257400,7830,7830,7830,7830,0
|
|
20231214,163000,2433257400,7830,7830,7830,7830,0
|
|
20231214,162900,2433257400,7830,7830,7830,7830,0
|
|
20231214,162800,2433257400,7830,7830,7830,7830,0
|
|
20231214,162700,2433257400,7830,7830,7830,7830,0
|
|
20231214,162600,2433257400,7830,7830,7830,7830,0
|
|
20231214,162500,2433257400,7830,7830,7830,7830,0
|
|
20231214,162400,2433257400,7830,7830,7830,7830,0
|
|
20231214,162300,2433257400,7830,7830,7830,7830,0
|
|
20231214,162200,2433257400,7830,7830,7830,7830,0
|
|
20231214,162100,2433257400,7830,7830,7830,7830,0
|
|
20231214,162000,2433257400,7830,7830,7830,7830,0
|
|
20231214,161900,2433257400,7830,7830,7830,7830,0
|
|
20231214,161800,2433257400,7830,7830,7830,7830,0
|
|
20231214,161700,2433257400,7830,7830,7830,7830,0
|
|
20231214,161600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,161500,2433257400,7830,7830,7830,7830,0
|
|
20231214,161400,2433257400,7830,7830,7830,7830,0
|
|
20231214,161300,2433257400,7830,7830,7830,7830,0
|
|
20231214,161200,2433257400,7830,7830,7830,7830,0
|
|
20231214,161100,2433257400,7830,7830,7830,7830,0
|
|
20231214,161000,2433257400,7830,7830,7830,7830,0
|
|
20231214,160900,2433257400,7830,7830,7830,7830,0
|
|
20231214,160800,2433257400,7830,7830,7830,7830,0
|
|
20231214,160700,2433257400,7830,7830,7830,7830,0
|
|
20231214,160600,2433257400,7830,7830,7830,7830,0
|
|
20231214,160500,2433257400,7830,7830,7830,7830,0
|
|
20231214,160400,2433257400,7830,7830,7830,7830,0
|
|
20231214,160300,2433257400,7830,7830,7830,7830,0
|
|
20231214,160200,2433257400,7830,7830,7830,7830,0
|
|
20231214,160100,2433257400,7830,7830,7830,7830,0
|
|
20231214,160000,2433257400,7830,7830,7830,7830,0
|
|
20231214,155900,2433257400,7830,7830,7830,7830,0
|
|
20231214,155800,2433257400,7830,7830,7830,7830,0
|
|
20231214,155700,2433257400,7830,7830,7830,7830,0
|
|
20231214,155600,2433257400,7830,7830,7830,7830,0
|
|
20231214,155500,2433257400,7830,7830,7830,7830,0
|
|
20231214,155400,2433257400,7830,7830,7830,7830,0
|
|
20231214,155300,2433257400,7830,7830,7830,7830,0
|
|
20231214,155200,2433257400,7830,7830,7830,7830,0
|
|
20231214,155100,2433257400,7830,7830,7830,7830,0
|
|
20231214,155000,2433257400,7830,7830,7830,7830,0
|
|
20231214,154900,2433257400,7830,7830,7830,7830,0
|
|
20231214,154800,2433257400,7830,7830,7830,7830,0
|
|
20231214,154700,2433257400,7830,7830,7830,7830,0
|
|
20231214,154600,2433257400,7830,7830,7830,7830,7210
|
|
20231214,154500,2433257400,7830,7830,7830,7830,0
|
|
20231214,154400,2433257400,7830,7830,7830,7830,0
|
|
20231214,154300,2433257400,7830,7830,7830,7830,0
|
|
20231214,154200,2433257400,7830,7830,7830,7830,0
|
|
20231214,154100,2433257400,7830,7830,7830,7830,0
|
|
20231214,154000,2433257400,7830,7830,7830,7830,0
|
|
20231214,153900,2433257400,7830,7830,7830,7830,0
|
|
20231214,153800,2433257400,7830,7830,7830,7830,0
|
|
20231214,153700,2433257400,7830,7830,7830,7830,0
|
|
20231214,153600,2433257400,7830,7830,7830,7830,0
|
|
20231214,153500,2433257400,7830,7830,7830,7830,0
|
|
20231214,153400,2433257400,7830,7830,7830,7830,0
|
|
20231214,153300,2433257400,7830,7830,7830,7830,0
|
|
20231214,153200,2433257400,7830,7830,7830,7830,0
|
|
20231214,153100,2433257400,7830,7830,7830,7830,0
|
|
20231214,153000,2433257400,7830,7830,7830,7830,7210
|
|
20231214,152900,2376803100,7850,7850,7850,7850,0
|
|
20231214,152800,2376803100,7850,7850,7850,7850,0
|
|
20231214,152700,2376803100,7850,7850,7850,7850,0
|
|
20231214,152600,2376803100,7850,7850,7850,7850,0
|
|
20231214,152500,2376803100,7850,7850,7850,7850,0
|
|
20231214,152400,2376803100,7850,7850,7850,7850,0
|
|
20231214,152300,2376803100,7850,7850,7850,7850,0
|
|
20231214,152200,2376803100,7850,7850,7850,7850,0
|
|
20231214,152100,2376803100,7850,7850,7850,7850,0
|
|
20231214,152000,2376803100,7850,7850,7850,7850,0
|
|
20231214,151900,2376803100,7850,7840,7850,7830,222
|
|
20231214,151800,2375063840,7840,7850,7850,7830,113
|
|
20231214,151700,2374178700,7830,7860,7860,7830,3158
|
|
20231214,151600,2349401540,7850,7850,7860,7850,562
|
|
20231214,151500,2344989490,7850,7860,7860,7850,238
|
|
20231214,151400,2343121140,7860,7850,7860,7850,85
|
|
20231214,151300,2342453880,7860,7860,7860,7850,186
|
|
20231214,151200,2340993720,7860,7850,7860,7850,73
|
|
20231214,151100,2340420550,7860,7860,7860,7860,10
|
|
20231214,151000,2340341950,7860,7850,7860,7850,24
|
|
20231214,150900,2340153540,7860,7860,7860,7860,10
|
|
20231214,150800,2340074940,7860,7850,7860,7850,345
|
|
20231214,150700,2337366670,7850,7850,7850,7850,275
|
|
20231214,150600,2335207920,7870,7850,7870,7840,3794
|
|
20231214,150500,2305401000,7850,7860,7860,7840,100
|
|
20231214,150400,2304615600,7860,7850,7860,7850,246
|
|
20231214,150300,2302684390,7860,7860,7860,7860,31
|
|
20231214,150200,2302440730,7860,7860,7860,7850,46
|
|
20231214,150100,2302079370,7860,7860,7860,7860,26
|
|
20231214,150000,2301875010,7850,7860,7860,7850,1086
|
|
20231214,145900,2293340810,7870,7870,7870,7860,91
|
|
20231214,145800,2292624940,7870,7870,7870,7870,263
|
|
20231214,145700,2290555130,7870,7850,7870,7840,2159
|
|
20231214,145600,2273606190,7850,7850,7850,7850,171
|
|
20231214,145500,2272263840,7850,7850,7850,7840,1070
|
|
20231214,145400,2263864740,7850,7850,7850,7850,29
|
|
20231214,145300,2263637090,7840,7850,7850,7840,53
|
|
20231214,145200,2263221250,7840,7840,7850,7840,175
|
|
20231214,145100,2261848950,7850,7850,7850,7840,106
|
|
20231214,145000,2261017060,7850,7850,7850,7850,115
|
|
20231214,144900,2260114310,7850,7860,7860,7840,123
|
|
20231214,144800,2259148770,7860,7860,7860,7860,314
|
|
20231214,144700,2256680730,7860,7840,7860,7840,109
|
|
20231214,144600,2255824150,7840,7840,7840,7840,59
|
|
20231214,144500,2255361590,7830,7840,7840,7830,67
|
|
20231214,144400,2254836590,7840,7830,7840,7830,12
|
|
20231214,144300,2254742520,7830,7830,7830,7830,306
|
|
20231214,144200,2252346540,7830,7830,7830,7830,16
|
|
20231214,144100,2252221260,7830,7830,7830,7820,2177
|
|
20231214,144000,2235195990,7820,7830,7830,7820,626
|
|
20231214,143900,2230300520,7830,7840,7840,7830,1119
|
|
20231214,143800,2221538610,7840,7840,7840,7830,117
|
|
20231214,143700,2220621480,7840,7830,7840,7830,16
|
|
20231214,143600,2220496190,7820,7820,7820,7820,100
|
|
20231214,143500,2219714190,7820,7820,7820,7820,12
|
|
20231214,143400,2219620350,7820,7830,7830,7820,537
|
|
20231214,143300,2215418470,7830,7830,7830,7830,22
|
|
20231214,143200,2215246210,7820,7830,7830,7820,432
|
|
20231214,143100,2211865650,7830,7830,7840,7820,795
|
|
20231214,143000,2205639280,7830,7830,7840,7830,26
|
|
20231214,142900,2205435690,7830,7840,7840,7830,59
|
|
20231214,142800,2204973660,7830,7830,7830,7830,0
|
|
20231214,142700,2204973660,7830,7830,7830,7830,120
|
|
20231214,142600,2204034060,7830,7830,7830,7830,349
|
|
20231214,142500,2201301390,7830,7830,7830,7830,3323
|
|
20231214,142400,2175282300,7840,7830,7840,7830,35
|
|
20231214,142300,2175008050,7830,7840,7840,7830,112
|
|
20231214,142200,2174130870,7840,7830,7840,7830,30
|
|
20231214,142100,2173895820,7840,7840,7840,7830,498
|
|
20231214,142000,2169991710,7840,7830,7840,7830,206
|
|
20231214,141900,2168378620,7830,7830,7830,7830,101
|
|
20231214,141800,2167587790,7830,7830,7840,7830,1416
|
|
20231214,141700,2156500290,7830,7840,7840,7830,79
|
|
20231214,141600,2155881400,7840,7840,7840,7830,128
|
|
20231214,141500,2154879050,7840,7840,7840,7840,316
|
|
20231214,141400,2152401610,7840,7840,7840,7830,131
|
|
20231214,141300,2151374780,7840,7840,7840,7840,148
|
|
20231214,141200,2150214460,7850,7840,7850,7840,27
|
|
20231214,141100,2150002750,7840,7840,7840,7840,0
|
|
20231214,141000,2150002750,7840,7840,7840,7840,100
|
|
20231214,140900,2149218750,7840,7830,7840,7830,257
|
|
20231214,140800,2147206420,7830,7830,7840,7830,4440
|
|
20231214,140700,2112441210,7840,7840,7840,7840,3055
|
|
20231214,140600,2088490010,7850,7840,7850,7840,4
|
|
20231214,140500,2088458630,7870,7870,7870,7840,208
|
|
20231214,140400,2086827850,7840,7870,7870,7840,216
|
|
20231214,140300,2085133140,7870,7870,7870,7870,25
|
|
20231214,140200,2084936390,7870,7870,7870,7870,64
|
|
20231214,140100,2084432710,7870,7870,7870,7870,0
|
|
20231214,140000,2084432710,7870,7870,7870,7870,2
|
|
20231214,135900,2084416970,7850,7840,7850,7840,195
|
|
20231214,135800,2082886250,7850,7850,7850,7840,104
|
|
20231214,135700,2082070350,7850,7850,7850,7850,115
|
|
20231214,135600,2081167600,7850,7850,7850,7850,804
|
|
20231214,135500,2074856200,7850,7850,7850,7850,0
|
|
20231214,135400,2074856200,7850,7850,7850,7850,101
|
|
20231214,135300,2074063350,7870,7880,7880,7870,55
|
|
20231214,135200,2073630470,7880,7870,7880,7870,45
|
|
20231214,135100,2073276020,7880,7850,7880,7850,3050
|
|
20231214,135000,2049285490,7850,7840,7850,7840,104
|
|
20231214,134900,2048469980,7850,7850,7850,7850,7
|
|
20231214,134800,2048415030,7850,7850,7850,7850,499
|
|
20231214,134700,2044497880,7850,7850,7850,7850,30
|
|
20231214,134600,2044262380,7850,7850,7850,7840,74
|
|
20231214,134500,2043681600,7850,7840,7850,7840,448
|
|
20231214,134400,2040168710,7840,7840,7850,7840,27
|
|
20231214,134300,2039957000,7840,7840,7840,7840,0
|
|
20231214,134200,2039957000,7840,7840,7840,7840,300
|
|
20231214,134100,2037605000,7840,7840,7840,7840,50
|
|
20231214,134000,2037213000,7850,7850,7850,7850,21
|
|
20231214,133900,2037048150,7840,7850,7850,7840,67
|
|
20231214,133800,2036522410,7850,7850,7850,7850,326
|
|
20231214,133700,2033963310,7850,7850,7850,7850,2
|
|
20231214,133600,2033947610,7850,7850,7850,7850,12
|
|
20231214,133500,2033853410,7860,7860,7860,7860,16
|
|
20231214,133400,2033727650,7850,7860,7860,7850,254
|
|
20231214,133300,2031732540,7860,7860,7860,7860,691
|
|
20231214,133200,2026301280,7860,7860,7860,7860,176
|
|
20231214,133100,2024917920,7850,7850,7850,7850,25
|
|
20231214,133000,2024721670,7850,7850,7850,7850,0
|
|
20231214,132900,2024721670,7850,7850,7850,7850,158
|
|
20231214,132800,2023481370,7850,7850,7850,7850,456
|
|
20231214,132700,2019901770,7860,7860,7860,7860,50
|
|
20231214,132600,2019508770,7860,7860,7860,7860,325
|
|
20231214,132500,2016954270,7860,7860,7860,7860,252
|
|
20231214,132400,2014973550,7860,7850,7860,7850,342
|
|
20231214,132300,2012288820,7850,7850,7850,7850,150
|
|
20231214,132200,2011111320,7840,7840,7840,7840,50
|
|
20231214,132100,2010719320,7850,7850,7850,7850,2
|
|
20231214,132000,2010703620,7850,7850,7850,7850,14
|
|
20231214,131900,2010593720,7840,7840,7840,7840,3
|
|
20231214,131800,2010570200,7850,7850,7850,7850,1100
|
|
20231214,131700,2001935200,7840,7840,7840,7840,0
|
|
20231214,131600,2001935200,7840,7840,7840,7840,621
|
|
20231214,131500,1997066560,7840,7850,7850,7840,11
|
|
20231214,131400,1996980220,7850,7850,7850,7850,483
|
|
20231214,131300,1993188670,7850,7850,7850,7850,525
|
|
20231214,131200,1989067420,7850,7850,7850,7850,10
|
|
20231214,131100,1988988920,7850,7850,7850,7850,12
|
|
20231214,131000,1988894720,7850,7850,7850,7850,18
|
|
20231214,130900,1988753420,7840,7840,7840,7840,457
|
|
20231214,130800,1985170540,7840,7840,7840,7840,242
|
|
20231214,130700,1983273260,7830,7840,7840,7830,391
|
|
20231214,130600,1980211560,7830,7830,7830,7830,0
|
|
20231214,130500,1980211560,7830,7830,7830,7830,0
|
|
20231214,130400,1980211560,7830,7830,7830,7830,1
|
|
20231214,130300,1980203730,7830,7830,7830,7830,1
|
|
20231214,130200,1980195900,7830,7840,7840,7830,505
|
|
20231214,130100,1976236710,7830,7830,7840,7830,580
|
|
20231214,130000,1971694280,7830,7830,7830,7830,993
|
|
20231214,125900,1963919090,7830,7830,7830,7830,1
|
|
20231214,125800,1963911260,7830,7830,7830,7830,1
|
|
20231214,125700,1963903430,7830,7830,7830,7830,155
|
|
20231214,125600,1962689780,7830,7840,7840,7830,235
|
|
20231214,125500,1960849100,7830,7830,7830,7830,475
|
|
20231214,125400,1957129850,7830,7830,7830,7820,28
|
|
20231214,125300,1956910740,7830,7830,7830,7820,110
|
|
20231214,125200,1956049520,7830,7830,7830,7830,0
|
|
20231214,125100,1956049520,7830,7830,7830,7830,75
|
|
20231214,125000,1955462270,7830,7830,7830,7830,11
|
|
20231214,124900,1955376140,7830,7820,7830,7820,190
|
|
20231214,124800,1953890020,7820,7820,7830,7820,70
|
|
20231214,124700,1953342320,7820,7830,7830,7820,137
|
|
20231214,124600,1952270810,7830,7820,7830,7820,63
|
|
20231214,124500,1951777830,7820,7820,7820,7820,194
|
|
20231214,124400,1950260750,7830,7830,7830,7830,2
|
|
20231214,124300,1950245090,7830,7820,7830,7820,412
|
|
20231214,124200,1947022300,7820,7820,7830,7820,137
|
|
20231214,124100,1945950940,7820,7820,7820,7820,85
|
|
20231214,124000,1945286240,7820,7820,7830,7820,300
|
|
20231214,123900,1942940230,7820,7820,7820,7820,4
|
|
20231214,123800,1942908950,7820,7820,7820,7820,143
|
|
20231214,123700,1941790690,7820,7820,7820,7820,13
|
|
20231214,123600,1941689030,7820,7820,7820,7810,822
|
|
20231214,123500,1935262890,7820,7820,7820,7820,31
|
|
20231214,123400,1935020470,7820,7820,7820,7820,218
|
|
20231214,123300,1933315710,7810,7810,7820,7810,402
|
|
20231214,123200,1930175850,7820,7810,7820,7810,91
|
|
20231214,123100,1929464280,7810,7820,7820,7810,151
|
|
20231214,123000,1928284960,7810,7820,7820,7810,8852
|
|
20231214,122900,1859139820,7820,7830,7830,7820,41
|
|
20231214,122800,1858819000,7830,7830,7830,7830,6
|
|
20231214,122700,1858772020,7830,7820,7830,7820,13
|
|
20231214,122600,1858670330,7830,7820,7830,7820,515
|
|
20231214,122500,1854642930,7830,7820,7830,7820,126
|
|
20231214,122400,1853657350,7830,7830,7830,7830,65
|
|
20231214,122300,1853148400,7820,7830,7830,7820,312
|
|
20231214,122200,1850708440,7820,7830,7830,7820,25
|
|
20231214,122100,1850512900,7830,7830,7830,7830,272
|
|
20231214,122000,1848383140,7830,7830,7830,7830,120
|
|
20231214,121900,1847443540,7830,7830,7830,7820,25
|
|
20231214,121800,1847247990,7830,7830,7830,7820,380
|
|
20231214,121700,1844274330,7830,7830,7830,7830,202
|
|
20231214,121600,1842692670,7830,7830,7830,7830,24
|
|
20231214,121500,1842504750,7830,7830,7830,7830,26
|
|
20231214,121400,1842301170,7830,7830,7830,7830,101
|
|
20231214,121300,1841510340,7820,7820,7820,7820,1727
|
|
20231214,121200,1828005200,7820,7830,7830,7820,1462
|
|
20231214,121100,1816566890,7840,7830,7840,7830,1003
|
|
20231214,121000,1808713370,7840,7840,7840,7840,34
|
|
20231214,120900,1808446810,7850,7850,7850,7850,576
|
|
20231214,120800,1803925210,7840,7840,7840,7840,500
|
|
20231214,120700,1800005210,7830,7830,7830,7830,1283
|
|
20231214,120600,1789959320,7820,7820,7820,7820,252
|
|
20231214,120500,1787988680,7820,7820,7820,7820,120
|
|
20231214,120400,1787050280,7820,7820,7820,7820,146
|
|
20231214,120300,1785908560,7820,7820,7820,7810,897
|
|
20231214,120200,1778898020,7820,7810,7820,7810,265
|
|
20231214,120100,1776826220,7820,7820,7820,7810,105
|
|
20231214,120000,1776005880,7810,7820,7820,7810,1432
|
|
20231214,115900,1764815460,7820,7820,7830,7820,225
|
|
20231214,115800,1763055950,7830,7830,7830,7820,216
|
|
20231214,115700,1761366030,7820,7820,7820,7820,143
|
|
20231214,115600,1760247770,7820,7830,7830,7820,5319
|
|
20231214,115500,1718639420,7830,7830,7830,7830,120
|
|
20231214,115400,1717699820,7830,7830,7830,7830,15
|
|
20231214,115300,1717582370,7830,7830,7830,7830,21
|
|
20231214,115200,1717417940,7840,7840,7840,7840,663
|
|
20231214,115100,1712220020,7850,7850,7850,7850,0
|
|
20231214,115000,1712220020,7850,7850,7850,7850,11
|
|
20231214,114900,1712133670,7850,7850,7850,7850,54
|
|
20231214,114800,1711709770,7850,7850,7850,7850,23
|
|
20231214,114700,1711529220,7840,7840,7850,7840,353
|
|
20231214,114600,1708761690,7840,7840,7840,7840,506
|
|
20231214,114500,1704794650,7840,7840,7840,7840,48
|
|
20231214,114400,1704418330,7840,7830,7840,7830,86
|
|
20231214,114300,1703744100,7840,7840,7840,7830,125
|
|
20231214,114200,1702764620,7840,7840,7840,7830,112
|
|
20231214,114100,1701887360,7840,7840,7840,7840,183
|
|
20231214,114000,1700452640,7840,7840,7840,7840,85
|
|
20231214,113900,1699786240,7840,7840,7840,7840,685
|
|
20231214,113800,1694415840,7840,7850,7850,7840,1149
|
|
20231214,113700,1685407550,7850,7850,7850,7840,719
|
|
20231214,113600,1679768400,7840,7850,7850,7840,312
|
|
20231214,113500,1677319410,7850,7850,7850,7850,100
|
|
20231214,113400,1676534410,7850,7850,7850,7850,204
|
|
20231214,113300,1674933010,7840,7850,7850,7840,455
|
|
20231214,113200,1671361270,7860,7840,7860,7840,719
|
|
20231214,113100,1665721080,7840,7850,7850,7840,24
|
|
20231214,113000,1665532690,7860,7850,7860,7840,341
|
|
20231214,112900,1662855750,7850,7840,7850,7840,593
|
|
20231214,112800,1658205450,7850,7850,7850,7840,175
|
|
20231214,112700,1656831930,7850,7850,7850,7850,10
|
|
20231214,112600,1656753430,7850,7850,7850,7840,130
|
|
20231214,112500,1655734170,7850,7850,7850,7850,2
|
|
20231214,112400,1655718470,7850,7850,7850,7850,8
|
|
20231214,112300,1655655670,7840,7840,7840,7840,221
|
|
20231214,112200,1653923030,7830,7830,7830,7830,10
|
|
20231214,112100,1653844730,7820,7840,7840,7820,2044
|
|
20231214,112000,1637846990,7840,7850,7850,7840,375
|
|
20231214,111900,1634906380,7850,7850,7850,7850,1
|
|
20231214,111800,1634898530,7850,7850,7850,7850,678
|
|
20231214,111700,1629576230,7850,7830,7850,7820,386
|
|
20231214,111600,1626554850,7830,7830,7830,7830,877
|
|
20231214,111500,1619687940,7820,7830,7830,7820,496
|
|
20231214,111400,1615804980,7830,7830,7830,7830,444
|
|
20231214,111300,1612328460,7830,7830,7830,7830,22
|
|
20231214,111200,1612156200,7830,7840,7850,7830,1318
|
|
20231214,111100,1601836220,7830,7830,7830,7820,706
|
|
20231214,111000,1596308250,7830,7820,7830,7820,601
|
|
20231214,110900,1591608230,7830,7830,7830,7820,423
|
|
20231214,110800,1588300010,7830,7830,7830,7830,396
|
|
20231214,110700,1585199330,7830,7820,7830,7820,1016
|
|
20231214,110600,1577254190,7820,7810,7820,7810,9
|
|
20231214,110500,1577183840,7820,7820,7820,7810,1738
|
|
20231214,110400,1563598760,7820,7820,7820,7810,90
|
|
20231214,110300,1562895370,7820,7820,7820,7810,1447
|
|
20231214,110200,1551592340,7820,7820,7820,7810,1206
|
|
20231214,110100,1542171630,7820,7820,7820,7820,755
|
|
20231214,110000,1536267530,7820,7830,7830,7820,709
|
|
20231214,105900,1530717490,7820,7830,7830,7820,282
|
|
20231214,105800,1528510140,7830,7820,7830,7820,96
|
|
20231214,105700,1527759400,7810,7820,7820,7810,708
|
|
20231214,105600,1522228300,7820,7830,7830,7820,1443
|
|
20231214,105500,1510943880,7830,7820,7830,7820,189
|
|
20231214,105400,1509465890,7820,7820,7820,7810,469
|
|
20231214,105300,1505799960,7820,7820,7830,7810,551
|
|
20231214,105200,1501495120,7820,7820,7830,7800,8231
|
|
20231214,105100,1437247960,7830,7830,7840,7830,810
|
|
20231214,105000,1430905110,7830,7830,7840,7830,56
|
|
20231214,104900,1430466610,7830,7820,7830,7810,1781
|
|
20231214,104800,1416551550,7830,7830,7830,7820,6333
|
|
20231214,104700,1367024590,7830,7830,7830,7830,1327
|
|
20231214,104600,1356634180,7830,7840,7840,7830,1163
|
|
20231214,104500,1347527310,7850,7830,7850,7830,409
|
|
20231214,104400,1344324720,7830,7840,7840,7830,1064
|
|
20231214,104300,1335993580,7840,7850,7850,7830,138
|
|
20231214,104200,1334911730,7850,7830,7850,7820,1693
|
|
20231214,104100,1321664370,7830,7820,7850,7820,1359
|
|
20231214,104000,1311033720,7820,7840,7850,7810,2447
|
|
20231214,103900,1291881510,7840,7860,7860,7840,8324
|
|
20231214,103800,1226512290,7870,7880,7880,7860,5606
|
|
20231214,103700,1182401610,7880,7870,7900,7870,999
|
|
20231214,103600,1174532460,7870,7880,7900,7870,351
|
|
20231214,103500,1171768920,7880,7880,7880,7870,783
|
|
20231214,103400,1165600650,7880,7900,7900,7880,89
|
|
20231214,103300,1164899310,7870,7890,7890,7870,1736
|
|
20231214,103200,1151209950,7880,7940,7940,7870,13776
|
|
20231214,103100,1042346880,7920,7910,7940,7910,1999
|
|
20231214,103000,1026530740,7920,7920,7920,7910,328
|
|
20231214,102900,1023933440,7920,7940,7950,7910,9719
|
|
20231214,102800,946963670,7940,7930,7940,7930,1220
|
|
20231214,102700,937284060,7930,7940,7950,7930,5333
|
|
20231214,102600,894953680,7950,7950,7950,7940,897
|
|
20231214,102500,887829400,7950,7960,7960,7950,5718
|
|
20231214,102400,842344850,7970,7980,7980,7970,3
|
|
20231214,102300,842320930,7960,7960,7960,7960,391
|
|
20231214,102200,839208570,7960,7970,7970,7960,671
|
|
20231214,102100,833867300,7970,7970,7970,7960,113
|
|
20231214,102000,832966900,7970,7970,7970,7970,4
|
|
20231214,101900,832935020,7970,7970,7970,7970,16
|
|
20231214,101800,832807500,7970,7950,7970,7950,740
|
|
20231214,101700,826920970,7950,7970,7980,7950,7026
|
|
20231214,101600,771037780,7970,7990,8000,7970,18449
|
|
20231214,101500,623837530,7990,7990,7990,7990,100
|
|
20231214,101400,623038530,8000,8000,8000,8000,107
|
|
20231214,101300,622182530,8000,8000,8000,7990,830
|
|
20231214,101200,615549720,8000,8000,8000,8000,42
|
|
20231214,101100,615213720,8000,8000,8000,8000,361
|
|
20231214,101000,612325720,8000,7990,8000,7990,1008
|
|
20231214,100900,604271720,7990,7990,7990,7990,21
|
|
20231214,100800,604103930,8000,8000,8000,8000,608
|
|
20231214,100700,599239930,8000,8000,8000,8000,166
|
|
20231214,100600,597911930,8000,7990,8000,7990,845
|
|
20231214,100500,591155380,7990,8000,8000,7990,1683
|
|
20231214,100400,577691590,8000,8000,8000,8000,17
|
|
20231214,100300,577555590,8000,8000,8000,8000,501
|
|
20231214,100200,573547590,8000,8000,8010,8000,882
|
|
20231214,100100,566490770,8000,8000,8000,8000,127
|
|
20231214,100000,565474770,8000,8010,8010,8000,10
|
|
20231214,095900,565394750,8000,8000,8000,8000,45
|
|
20231214,095800,565034750,8000,8000,8000,8000,163
|
|
20231214,095700,563730750,8000,8000,8000,8000,171
|
|
20231214,095600,562362750,8000,8000,8000,8000,90
|
|
20231214,095500,561642750,7990,7990,7990,7990,632
|
|
20231214,095400,556593070,7990,7990,7990,7990,945
|
|
20231214,095300,549042520,7990,8000,8000,7990,74
|
|
20231214,095200,548451150,8000,8000,8000,8000,0
|
|
20231214,095100,548451150,8000,8000,8000,8000,27
|
|
20231214,095000,548235150,8000,8000,8000,7990,99
|
|
20231214,094900,547443360,8000,8000,8000,7990,183
|
|
20231214,094800,545980260,8000,7990,8000,7990,263
|
|
20231214,094700,543878880,7990,7990,7990,7990,301
|
|
20231214,094600,541473890,7990,8000,8000,7990,1590
|
|
20231214,094500,528768170,8000,7990,8000,7990,501
|
|
20231214,094400,524765170,7990,8000,8000,7990,1149
|
|
20231214,094300,515573880,8000,8000,8000,8000,90
|
|
20231214,094200,514853880,8000,8000,8000,8000,553
|
|
20231214,094100,510429880,8010,8010,8010,8010,310
|
|
20231214,094000,507946780,8010,8010,8010,8000,765
|
|
20231214,093900,501819340,8010,8010,8010,8010,0
|
|
20231214,093800,501819340,8010,8010,8020,8010,2608
|
|
20231214,093700,480928960,8010,8000,8010,8000,154
|
|
20231214,093600,479696920,8000,8000,8000,8000,708
|
|
20231214,093500,474032920,8000,8000,8010,8000,761
|
|
20231214,093400,467944910,8000,8010,8010,8000,77
|
|
20231214,093300,467328600,8010,7990,8010,7990,778
|
|
20231214,093200,461101500,8000,8000,8000,7990,1945
|
|
20231214,093100,445541710,8000,8010,8010,8000,3490
|
|
20231214,093000,417621640,8010,8010,8010,8010,32
|
|
20231214,092900,417365320,8000,8010,8010,8000,113
|
|
20231214,092800,416460210,8020,8020,8020,8010,390
|
|
20231214,092700,413335000,8020,8020,8020,8020,2334
|
|
20231214,092600,394616320,8020,8010,8020,8010,38
|
|
20231214,092500,394311660,8020,8010,8020,8000,789
|
|
20231214,092400,387989990,8010,8010,8020,8010,525
|
|
20231214,092300,383780690,8020,8020,8020,8020,7
|
|
20231214,092200,383724550,8020,8020,8020,8020,1
|
|
20231214,092100,383716530,8010,8010,8010,8000,31
|
|
20231214,092000,383468410,8010,8010,8010,8010,250
|
|
20231214,091900,381465910,8010,8010,8030,8010,4911
|
|
20231214,091800,342091510,8010,8010,8020,8010,1092
|
|
20231214,091700,333344580,8010,8010,8020,8000,907
|
|
20231214,091600,326079620,8010,8010,8010,8010,90
|
|
20231214,091500,325358720,8010,8010,8020,8010,1275
|
|
20231214,091400,315134220,8000,8010,8010,8000,1555
|
|
20231214,091300,302689600,8020,8010,8020,8010,104
|
|
20231214,091200,301856550,8000,8010,8030,8000,826
|
|
20231214,091100,295240040,8030,8030,8040,8020,84
|
|
20231214,091000,294565630,8040,8040,8040,8010,334
|
|
20231214,090900,291887190,8010,8010,8010,8010,0
|
|
20231214,090800,291887190,8010,8010,8010,8000,1827
|
|
20231214,090700,277260140,8010,8010,8010,8010,657
|
|
20231214,090600,271997570,8010,8050,8050,8010,2303
|
|
20231214,090500,253533680,8030,8060,8060,8030,517
|
|
20231214,090400,249376970,8060,8030,8060,8020,14102
|
|
20231214,090300,136018020,8030,8010,8040,8000,296
|
|
20231214,090200,133647450,8010,8000,8050,8000,9323
|
|
20231214,090100,58837860,8000,8010,8010,8000,1037
|
|
20231214,090000,50541490,8010,8020,8020,8010,6243
|