590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,184600,1431349180,7930,7930,7930,7930,0
|
|
20231226,184500,1431349180,7930,7930,7930,7930,0
|
|
20231226,184400,1431349180,7930,7930,7930,7930,0
|
|
20231226,184300,1431349180,7930,7930,7930,7930,0
|
|
20231226,184200,1431349180,7930,7930,7930,7930,0
|
|
20231226,184100,1431349180,7930,7930,7930,7930,0
|
|
20231226,184000,1431349180,7930,7930,7930,7930,0
|
|
20231226,183900,1431349180,7930,7930,7930,7930,0
|
|
20231226,183800,1431349180,7930,7930,7930,7930,0
|
|
20231226,183700,1431349180,7930,7930,7930,7930,0
|
|
20231226,183600,1431349180,7930,7930,7930,7930,0
|
|
20231226,183500,1431349180,7930,7930,7930,7930,0
|
|
20231226,183400,1431349180,7930,7930,7930,7930,0
|
|
20231226,183300,1431349180,7930,7930,7930,7930,0
|
|
20231226,183200,1431349180,7930,7930,7930,7930,0
|
|
20231226,183100,1431349180,7930,7930,7930,7930,0
|
|
20231226,183000,1431349180,7930,7930,7930,7930,0
|
|
20231226,182900,1431349180,7930,7930,7930,7930,0
|
|
20231226,182800,1431349180,7930,7930,7930,7930,0
|
|
20231226,182700,1431349180,7930,7930,7930,7930,0
|
|
20231226,182600,1431349180,7930,7930,7930,7930,0
|
|
20231226,182500,1431349180,7930,7930,7930,7930,0
|
|
20231226,182400,1431349180,7930,7930,7930,7930,0
|
|
20231226,182300,1431349180,7930,7930,7930,7930,0
|
|
20231226,182200,1431349180,7930,7930,7930,7930,0
|
|
20231226,182100,1431349180,7930,7930,7930,7930,0
|
|
20231226,182000,1431349180,7930,7930,7930,7930,0
|
|
20231226,181900,1431349180,7930,7930,7930,7930,0
|
|
20231226,181800,1431349180,7930,7930,7930,7930,0
|
|
20231226,181700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,181600,1431349180,7930,7930,7930,7930,0
|
|
20231226,181500,1431349180,7930,7930,7930,7930,0
|
|
20231226,181400,1431349180,7930,7930,7930,7930,0
|
|
20231226,181300,1431349180,7930,7930,7930,7930,0
|
|
20231226,181200,1431349180,7930,7930,7930,7930,0
|
|
20231226,181100,1431349180,7930,7930,7930,7930,0
|
|
20231226,181000,1431349180,7930,7930,7930,7930,0
|
|
20231226,180900,1431349180,7930,7930,7930,7930,0
|
|
20231226,180800,1431349180,7930,7930,7930,7930,0
|
|
20231226,180700,1431349180,7930,7930,7930,7930,0
|
|
20231226,180600,1431349180,7930,7930,7930,7930,0
|
|
20231226,180500,1431349180,7930,7930,7930,7930,0
|
|
20231226,180400,1431349180,7930,7930,7930,7930,0
|
|
20231226,180300,1431349180,7930,7930,7930,7930,0
|
|
20231226,180200,1431349180,7930,7930,7930,7930,0
|
|
20231226,180100,1431349180,7930,7930,7930,7930,0
|
|
20231226,180000,1431349180,7930,7930,7930,7930,0
|
|
20231226,175900,1431349180,7930,7930,7930,7930,0
|
|
20231226,175800,1431349180,7930,7930,7930,7930,0
|
|
20231226,175700,1431349180,7930,7930,7930,7930,0
|
|
20231226,175600,1431349180,7930,7930,7930,7930,0
|
|
20231226,175500,1431349180,7930,7930,7930,7930,0
|
|
20231226,175400,1431349180,7930,7930,7930,7930,0
|
|
20231226,175300,1431349180,7930,7930,7930,7930,0
|
|
20231226,175200,1431349180,7930,7930,7930,7930,0
|
|
20231226,175100,1431349180,7930,7930,7930,7930,0
|
|
20231226,175000,1431349180,7930,7930,7930,7930,0
|
|
20231226,174900,1431349180,7930,7930,7930,7930,0
|
|
20231226,174800,1431349180,7930,7930,7930,7930,0
|
|
20231226,174700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,174600,1431349180,7930,7930,7930,7930,0
|
|
20231226,174500,1431349180,7930,7930,7930,7930,0
|
|
20231226,174400,1431349180,7930,7930,7930,7930,0
|
|
20231226,174300,1431349180,7930,7930,7930,7930,0
|
|
20231226,174200,1431349180,7930,7930,7930,7930,0
|
|
20231226,174100,1431349180,7930,7930,7930,7930,0
|
|
20231226,174000,1431349180,7930,7930,7930,7930,0
|
|
20231226,173900,1431349180,7930,7930,7930,7930,0
|
|
20231226,173800,1431349180,7930,7930,7930,7930,0
|
|
20231226,173700,1431349180,7930,7930,7930,7930,0
|
|
20231226,173600,1431349180,7930,7930,7930,7930,0
|
|
20231226,173500,1431349180,7930,7930,7930,7930,0
|
|
20231226,173400,1431349180,7930,7930,7930,7930,0
|
|
20231226,173300,1431349180,7930,7930,7930,7930,0
|
|
20231226,173200,1431349180,7930,7930,7930,7930,0
|
|
20231226,173100,1431349180,7930,7930,7930,7930,0
|
|
20231226,173000,1431349180,7930,7930,7930,7930,0
|
|
20231226,172900,1431349180,7930,7930,7930,7930,0
|
|
20231226,172800,1431349180,7930,7930,7930,7930,0
|
|
20231226,172700,1431349180,7930,7930,7930,7930,0
|
|
20231226,172600,1431349180,7930,7930,7930,7930,0
|
|
20231226,172500,1431349180,7930,7930,7930,7930,0
|
|
20231226,172400,1431349180,7930,7930,7930,7930,0
|
|
20231226,172300,1431349180,7930,7930,7930,7930,0
|
|
20231226,172200,1431349180,7930,7930,7930,7930,0
|
|
20231226,172100,1431349180,7930,7930,7930,7930,0
|
|
20231226,172000,1431349180,7930,7930,7930,7930,0
|
|
20231226,171900,1431349180,7930,7930,7930,7930,0
|
|
20231226,171800,1431349180,7930,7930,7930,7930,0
|
|
20231226,171700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,171600,1431349180,7930,7930,7930,7930,0
|
|
20231226,171500,1431349180,7930,7930,7930,7930,0
|
|
20231226,171400,1431349180,7930,7930,7930,7930,0
|
|
20231226,171300,1431349180,7930,7930,7930,7930,0
|
|
20231226,171200,1431349180,7930,7930,7930,7930,0
|
|
20231226,171100,1431349180,7930,7930,7930,7930,0
|
|
20231226,171000,1431349180,7930,7930,7930,7930,0
|
|
20231226,170900,1431349180,7930,7930,7930,7930,0
|
|
20231226,170800,1431349180,7930,7930,7930,7930,0
|
|
20231226,170700,1431349180,7930,7930,7930,7930,0
|
|
20231226,170600,1431349180,7930,7930,7930,7930,0
|
|
20231226,170500,1431349180,7930,7930,7930,7930,0
|
|
20231226,170400,1431349180,7930,7930,7930,7930,0
|
|
20231226,170300,1431349180,7930,7930,7930,7930,0
|
|
20231226,170200,1431349180,7930,7930,7930,7930,0
|
|
20231226,170100,1431349180,7930,7930,7930,7930,0
|
|
20231226,170000,1431349180,7930,7930,7930,7930,0
|
|
20231226,165900,1431349180,7930,7930,7930,7930,0
|
|
20231226,165800,1431349180,7930,7930,7930,7930,0
|
|
20231226,165700,1431349180,7930,7930,7930,7930,0
|
|
20231226,165600,1431349180,7930,7930,7930,7930,0
|
|
20231226,165500,1431349180,7930,7930,7930,7930,0
|
|
20231226,165400,1431349180,7930,7930,7930,7930,0
|
|
20231226,165300,1431349180,7930,7930,7930,7930,0
|
|
20231226,165200,1431349180,7930,7930,7930,7930,0
|
|
20231226,165100,1431349180,7930,7930,7930,7930,0
|
|
20231226,165000,1431349180,7930,7930,7930,7930,0
|
|
20231226,164900,1431349180,7930,7930,7930,7930,0
|
|
20231226,164800,1431349180,7930,7930,7930,7930,0
|
|
20231226,164700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,164600,1431349180,7930,7930,7930,7930,0
|
|
20231226,164500,1431349180,7930,7930,7930,7930,0
|
|
20231226,164400,1431349180,7930,7930,7930,7930,0
|
|
20231226,164300,1431349180,7930,7930,7930,7930,0
|
|
20231226,164200,1431349180,7930,7930,7930,7930,0
|
|
20231226,164100,1431349180,7930,7930,7930,7930,0
|
|
20231226,164000,1431349180,7930,7930,7930,7930,0
|
|
20231226,163900,1431349180,7930,7930,7930,7930,0
|
|
20231226,163800,1431349180,7930,7930,7930,7930,0
|
|
20231226,163700,1431349180,7930,7930,7930,7930,0
|
|
20231226,163600,1431349180,7930,7930,7930,7930,0
|
|
20231226,163500,1431349180,7930,7930,7930,7930,0
|
|
20231226,163400,1431349180,7930,7930,7930,7930,0
|
|
20231226,163300,1431349180,7930,7930,7930,7930,0
|
|
20231226,163200,1431349180,7930,7930,7930,7930,0
|
|
20231226,163100,1431349180,7930,7930,7930,7930,0
|
|
20231226,163000,1431349180,7930,7930,7930,7930,0
|
|
20231226,162900,1431349180,7930,7930,7930,7930,0
|
|
20231226,162800,1431349180,7930,7930,7930,7930,0
|
|
20231226,162700,1431349180,7930,7930,7930,7930,0
|
|
20231226,162600,1431349180,7930,7930,7930,7930,0
|
|
20231226,162500,1431349180,7930,7930,7930,7930,0
|
|
20231226,162400,1431349180,7930,7930,7930,7930,0
|
|
20231226,162300,1431349180,7930,7930,7930,7930,0
|
|
20231226,162200,1431349180,7930,7930,7930,7930,0
|
|
20231226,162100,1431349180,7930,7930,7930,7930,0
|
|
20231226,162000,1431349180,7930,7930,7930,7930,0
|
|
20231226,161900,1431349180,7930,7930,7930,7930,0
|
|
20231226,161800,1431349180,7930,7930,7930,7930,0
|
|
20231226,161700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,161600,1431349180,7930,7930,7930,7930,0
|
|
20231226,161500,1431349180,7930,7930,7930,7930,0
|
|
20231226,161400,1431349180,7930,7930,7930,7930,0
|
|
20231226,161300,1431349180,7930,7930,7930,7930,0
|
|
20231226,161200,1431349180,7930,7930,7930,7930,0
|
|
20231226,161100,1431349180,7930,7930,7930,7930,0
|
|
20231226,161000,1431349180,7930,7930,7930,7930,0
|
|
20231226,160900,1431349180,7930,7930,7930,7930,0
|
|
20231226,160800,1431349180,7930,7930,7930,7930,0
|
|
20231226,160700,1431349180,7930,7930,7930,7930,0
|
|
20231226,160600,1431349180,7930,7930,7930,7930,0
|
|
20231226,160500,1431349180,7930,7930,7930,7930,0
|
|
20231226,160400,1431349180,7930,7930,7930,7930,0
|
|
20231226,160300,1431349180,7930,7930,7930,7930,0
|
|
20231226,160200,1431349180,7930,7930,7930,7930,0
|
|
20231226,160100,1431349180,7930,7930,7930,7930,0
|
|
20231226,160000,1431349180,7930,7930,7930,7930,0
|
|
20231226,155900,1431349180,7930,7930,7930,7930,0
|
|
20231226,155800,1431349180,7930,7930,7930,7930,0
|
|
20231226,155700,1431349180,7930,7930,7930,7930,0
|
|
20231226,155600,1431349180,7930,7930,7930,7930,0
|
|
20231226,155500,1431349180,7930,7930,7930,7930,0
|
|
20231226,155400,1431349180,7930,7930,7930,7930,0
|
|
20231226,155300,1431349180,7930,7930,7930,7930,0
|
|
20231226,155200,1431349180,7930,7930,7930,7930,0
|
|
20231226,155100,1431349180,7930,7930,7930,7930,0
|
|
20231226,155000,1431349180,7930,7930,7930,7930,0
|
|
20231226,154900,1431349180,7930,7930,7930,7930,0
|
|
20231226,154800,1431349180,7930,7930,7930,7930,0
|
|
20231226,154700,1431349180,7930,7930,7930,7930,7680
|
|
20231226,154600,1431349180,7930,7930,7930,7930,0
|
|
20231226,154500,1431349180,7930,7930,7930,7930,0
|
|
20231226,154400,1431349180,7930,7930,7930,7930,0
|
|
20231226,154300,1431349180,7930,7930,7930,7930,0
|
|
20231226,154200,1431349180,7930,7930,7930,7930,0
|
|
20231226,154100,1431349180,7930,7930,7930,7930,0
|
|
20231226,154000,1431349180,7930,7930,7930,7930,0
|
|
20231226,153900,1431349180,7930,7930,7930,7930,0
|
|
20231226,153800,1431349180,7930,7930,7930,7930,0
|
|
20231226,153700,1431349180,7930,7930,7930,7930,0
|
|
20231226,153600,1431349180,7930,7930,7930,7930,0
|
|
20231226,153500,1431349180,7930,7930,7930,7930,0
|
|
20231226,153400,1431349180,7930,7930,7930,7930,0
|
|
20231226,153300,1431349180,7930,7930,7930,7930,0
|
|
20231226,153200,1431349180,7930,7930,7930,7930,0
|
|
20231226,153100,1431349180,7930,7930,7930,7930,0
|
|
20231226,153000,1431349180,7930,7930,7930,7930,7680
|
|
20231226,152900,1370446780,7950,7950,7950,7950,0
|
|
20231226,152800,1370446780,7950,7950,7950,7950,0
|
|
20231226,152700,1370446780,7950,7950,7950,7950,0
|
|
20231226,152600,1370446780,7950,7950,7950,7950,0
|
|
20231226,152500,1370446780,7950,7950,7950,7950,0
|
|
20231226,152400,1370446780,7950,7950,7950,7950,0
|
|
20231226,152300,1370446780,7950,7950,7950,7950,0
|
|
20231226,152200,1370446780,7950,7950,7950,7950,0
|
|
20231226,152100,1370446780,7950,7950,7950,7950,0
|
|
20231226,152000,1370446780,7950,7950,7950,7950,0
|
|
20231226,151900,1370446780,7950,7950,7950,7940,382
|
|
20231226,151800,1367413650,7950,7940,7950,7940,431
|
|
20231226,151700,1363991380,7950,7940,7950,7940,448
|
|
20231226,151600,1360434020,7950,7940,7950,7940,533
|
|
20231226,151500,1356201980,7940,7950,7950,7940,1142
|
|
20231226,151400,1347124340,7940,7940,7940,7940,519
|
|
20231226,151300,1343003480,7950,7950,7950,7940,229
|
|
20231226,151200,1341184060,7950,7950,7950,7930,352
|
|
20231226,151100,1338389050,7940,7940,7940,7940,473
|
|
20231226,151000,1334633430,7930,7940,7940,7930,9229
|
|
20231226,150900,1261398010,7940,7950,7950,7940,36
|
|
20231226,150800,1261111840,7950,7950,7950,7950,972
|
|
20231226,150700,1253384440,7950,7960,7960,7950,1841
|
|
20231226,150600,1238747390,7960,7960,7960,7960,0
|
|
20231226,150500,1238747390,7960,7960,7960,7950,78
|
|
20231226,150400,1238126620,7960,7950,7960,7950,68
|
|
20231226,150300,1237585380,7960,7960,7960,7960,11
|
|
20231226,150200,1237497820,7950,7960,7960,7950,80
|
|
20231226,150100,1236861450,7950,7960,7960,7950,187
|
|
20231226,150000,1235374680,7950,7960,7960,7950,79
|
|
20231226,145900,1234746080,7960,7960,7960,7960,344
|
|
20231226,145800,1232007840,7960,7960,7960,7950,1348
|
|
20231226,145700,1221291220,7960,7950,7960,7950,34
|
|
20231226,145600,1221020740,7960,7960,7960,7960,11
|
|
20231226,145500,1220933180,7960,7960,7960,7960,5
|
|
20231226,145400,1220893380,7960,7950,7960,7950,51
|
|
20231226,145300,1220487790,7960,7960,7960,7960,0
|
|
20231226,145200,1220487790,7960,7950,7960,7950,26
|
|
20231226,145100,1220280960,7960,7960,7960,7950,58
|
|
20231226,145000,1219819520,7960,7960,7960,7950,27
|
|
20231226,144900,1219604720,7960,7960,7960,7950,662
|
|
20231226,144800,1214336700,7960,7950,7960,7950,64
|
|
20231226,144700,1213827400,7960,7960,7960,7950,50
|
|
20231226,144600,1213429540,7960,7960,7960,7960,372
|
|
20231226,144500,1210468420,7960,7970,7970,7960,42
|
|
20231226,144400,1210133910,7970,7970,7970,7970,14
|
|
20231226,144300,1210022330,7960,7960,7960,7960,37
|
|
20231226,144200,1209727810,7960,7960,7960,7960,0
|
|
20231226,144100,1209727810,7960,7970,7970,7960,125
|
|
20231226,144000,1208732800,7960,7960,7960,7960,26
|
|
20231226,143900,1208525840,7960,7950,7960,7950,26
|
|
20231226,143800,1208319070,7960,7950,7960,7950,41
|
|
20231226,143700,1207993090,7960,7950,7960,7950,87
|
|
20231226,143600,1207301370,7950,7950,7950,7950,63
|
|
20231226,143500,1206800520,7970,7960,7970,7950,49
|
|
20231226,143400,1206410740,7950,7950,7960,7950,164
|
|
20231226,143300,1205106920,7960,7960,7960,7960,1517
|
|
20231226,143200,1193031600,7960,7970,7970,7960,37
|
|
20231226,143100,1192736870,7970,7970,7970,7970,1
|
|
20231226,143000,1192728900,7970,7970,7970,7970,31
|
|
20231226,142900,1192481830,7970,7960,7970,7950,787
|
|
20231226,142800,1186225050,7960,7960,7960,7960,5
|
|
20231226,142700,1186185250,7960,7960,7960,7960,4
|
|
20231226,142600,1186153410,7960,7950,7960,7950,42
|
|
20231226,142500,1185819500,7950,7950,7950,7950,0
|
|
20231226,142400,1185819500,7950,7970,7970,7950,46
|
|
20231226,142300,1185453710,7960,7960,7960,7960,0
|
|
20231226,142200,1185453710,7960,7960,7960,7960,6
|
|
20231226,142100,1185405950,7960,7960,7960,7960,50
|
|
20231226,142000,1185007950,7970,7970,7970,7960,501
|
|
20231226,141900,1181018590,7970,7970,7970,7970,236
|
|
20231226,141800,1179137670,7970,7970,7970,7970,214
|
|
20231226,141700,1177432090,7970,7970,7970,7970,19
|
|
20231226,141600,1177280660,7980,7970,7980,7970,1819
|
|
20231226,141500,1162767170,7970,7970,7970,7970,7
|
|
20231226,141400,1162711380,7960,7970,7970,7960,12
|
|
20231226,141300,1162615800,7970,7960,7970,7960,66
|
|
20231226,141200,1162090430,7960,7980,7980,7960,882
|
|
20231226,141100,1155068450,7980,7980,7980,7970,26
|
|
20231226,141000,1154861210,7970,7970,7980,7970,103
|
|
20231226,140900,1154040280,7970,7970,7970,7970,61
|
|
20231226,140800,1153554110,7970,7970,7970,7970,6
|
|
20231226,140700,1153506290,7970,7970,7970,7970,2
|
|
20231226,140600,1153490350,7970,7960,7970,7960,2
|
|
20231226,140500,1153474420,7960,7960,7960,7960,3
|
|
20231226,140400,1153450540,7960,7960,7960,7960,13
|
|
20231226,140300,1153347060,7960,7960,7970,7960,334
|
|
20231226,140200,1150686190,7970,7970,7970,7970,0
|
|
20231226,140100,1150686190,7970,7960,7970,7960,128
|
|
20231226,140000,1149666200,7960,7970,7970,7960,55
|
|
20231226,135900,1149228360,7970,7960,7970,7960,1015
|
|
20231226,135800,1141138960,7960,7950,7960,7950,777
|
|
20231226,135700,1134954070,7960,7950,7960,7950,52
|
|
20231226,135600,1134540370,7950,7950,7960,7950,38
|
|
20231226,135500,1134238100,7950,7950,7950,7950,3
|
|
20231226,135400,1134214250,7950,7950,7950,7950,15
|
|
20231226,135300,1134095000,7950,7950,7950,7950,935
|
|
20231226,135200,1126661750,7950,7940,7950,7940,24
|
|
20231226,135100,1126471070,7940,7940,7940,7940,60
|
|
20231226,135000,1125994670,7940,7940,7950,7940,34
|
|
20231226,134900,1125724690,7930,7940,7940,7930,13
|
|
20231226,134800,1125621540,7940,7930,7940,7930,2663
|
|
20231226,134700,1104503840,7940,7940,7940,7940,32
|
|
20231226,134600,1104249760,7940,7940,7950,7940,852
|
|
20231226,134500,1097484270,7950,7950,7950,7950,50
|
|
20231226,134400,1097086770,7950,7950,7950,7950,0
|
|
20231226,134300,1097086770,7950,7950,7950,7950,2
|
|
20231226,134200,1097070870,7940,7940,7940,7940,2
|
|
20231226,134100,1097054990,7950,7950,7950,7950,9
|
|
20231226,134000,1096983440,7950,7950,7950,7950,54
|
|
20231226,133900,1096554140,7950,7950,7950,7940,513
|
|
20231226,133800,1092476090,7950,7950,7950,7950,6
|
|
20231226,133700,1092428390,7940,7940,7940,7940,128
|
|
20231226,133600,1091412070,7950,7940,7950,7930,1512
|
|
20231226,133500,1079420550,7930,7940,7940,7930,338
|
|
20231226,133400,1076736970,7950,7950,7950,7950,5
|
|
20231226,133300,1076697220,7950,7950,7950,7950,2
|
|
20231226,133200,1076681320,7950,7950,7950,7940,78
|
|
20231226,133100,1076061460,7950,7950,7950,7950,30
|
|
20231226,133000,1075822960,7950,7950,7950,7950,0
|
|
20231226,132900,1075822960,7950,7940,7950,7940,18
|
|
20231226,132800,1075680020,7940,7950,7950,7940,84
|
|
20231226,132700,1075012620,7950,7950,7950,7950,65
|
|
20231226,132600,1074495870,7950,7950,7950,7950,1
|
|
20231226,132500,1074487920,7940,7940,7940,7940,0
|
|
20231226,132400,1074487920,7940,7940,7940,7930,1018
|
|
20231226,132300,1066405060,7940,7950,7950,7940,25
|
|
20231226,132200,1066206550,7950,7940,7960,7940,64
|
|
20231226,132100,1065697900,7930,7930,7930,7930,0
|
|
20231226,132000,1065697900,7930,7950,7950,7930,155
|
|
20231226,131900,1064468490,7950,7950,7950,7950,212
|
|
20231226,131800,1062783090,7950,7950,7950,7950,108
|
|
20231226,131700,1061924490,7950,7940,7950,7940,66
|
|
20231226,131600,1061400390,7940,7950,7950,7940,2969
|
|
20231226,131500,1037826390,7950,7950,7950,7950,10
|
|
20231226,131400,1037746890,7950,7950,7950,7950,84
|
|
20231226,131300,1037079090,7950,7960,7960,7950,41
|
|
20231226,131200,1036752740,7960,7950,7960,7950,46
|
|
20231226,131100,1036386820,7950,7950,7950,7950,0
|
|
20231226,131000,1036386820,7950,7950,7950,7950,100
|
|
20231226,130900,1035591820,7960,7960,7960,7960,1
|
|
20231226,130800,1035583860,7950,7950,7950,7950,10
|
|
20231226,130700,1035504360,7950,7960,7960,7950,33
|
|
20231226,130600,1035241890,7960,7960,7960,7960,3
|
|
20231226,130500,1035218010,7960,7950,7960,7950,53
|
|
20231226,130400,1034796640,7960,7950,7960,7950,245
|
|
20231226,130300,1032848270,7950,7960,7960,7950,1004
|
|
20231226,130200,1024866430,7960,7960,7960,7960,2
|
|
20231226,130100,1024850510,7950,7960,7960,7950,51
|
|
20231226,130000,1024444930,7960,7960,7960,7950,223
|
|
20231226,125900,1022669950,7960,7960,7960,7950,149
|
|
20231226,125800,1021484840,7960,7950,7960,7950,35
|
|
20231226,125700,1021206440,7950,7950,7950,7950,21
|
|
20231226,125600,1021039490,7960,7950,7960,7950,130
|
|
20231226,125500,1020005690,7950,7960,7960,7950,28
|
|
20231226,125400,1019783050,7950,7950,7950,7950,0
|
|
20231226,125300,1019783050,7950,7950,7950,7950,100
|
|
20231226,125200,1018988050,7950,7950,7960,7950,254
|
|
20231226,125100,1016968740,7950,7950,7950,7950,13
|
|
20231226,125000,1016865390,7960,7960,7960,7960,7
|
|
20231226,124900,1016809670,7960,7960,7960,7960,50
|
|
20231226,124800,1016411670,7960,7950,7960,7940,163
|
|
20231226,124700,1015116800,7950,7950,7950,7950,234
|
|
20231226,124600,1013256500,7960,7960,7960,7960,0
|
|
20231226,124500,1013256500,7960,7960,7960,7960,2
|
|
20231226,124400,1013240580,7950,7950,7950,7950,39
|
|
20231226,124300,1012930530,7950,7950,7950,7950,26
|
|
20231226,124200,1012723830,7950,7950,7950,7950,61
|
|
20231226,124100,1012238880,7950,7950,7950,7940,478
|
|
20231226,124000,1008439280,7950,7950,7950,7950,1
|
|
20231226,123900,1008431330,7950,7950,7950,7950,438
|
|
20231226,123800,1004949230,7950,7950,7950,7950,7
|
|
20231226,123700,1004893580,7950,7950,7950,7950,5
|
|
20231226,123600,1004853830,7950,7950,7950,7940,178
|
|
20231226,123500,1003440390,7950,7950,7950,7950,7
|
|
20231226,123400,1003384740,7940,7950,7950,7940,501
|
|
20231226,123300,999406790,7940,7960,7960,7940,82
|
|
20231226,123200,998754600,7950,7950,7950,7950,967
|
|
20231226,123100,991066950,7950,7950,7950,7950,6
|
|
20231226,123000,991019250,7940,7940,7940,7940,150
|
|
20231226,122900,989828250,7930,7930,7930,7930,0
|
|
20231226,122800,989828250,7930,7940,7950,7930,1315
|
|
20231226,122700,979387090,7950,7950,7950,7950,144
|
|
20231226,122600,978242290,7950,7950,7950,7950,30
|
|
20231226,122500,978003790,7950,7960,7960,7950,39
|
|
20231226,122400,977693720,7950,7950,7950,7950,284
|
|
20231226,122300,975435920,7960,7960,7960,7960,209
|
|
20231226,122200,973772280,7960,7960,7960,7960,0
|
|
20231226,122100,973772280,7960,7960,7960,7960,22
|
|
20231226,122000,973597160,7960,7960,7960,7960,103
|
|
20231226,121900,972777280,7950,7950,7950,7950,97
|
|
20231226,121800,972006130,7950,7950,7950,7950,256
|
|
20231226,121700,969970930,7950,7940,7950,7940,402
|
|
20231226,121600,966779040,7940,7950,7950,7940,22
|
|
20231226,121500,966604330,7950,7950,7950,7950,0
|
|
20231226,121400,966604330,7950,7950,7950,7920,1677
|
|
20231226,121300,953303450,7950,7950,7950,7950,67
|
|
20231226,121200,952770800,7950,7960,7960,7950,21
|
|
20231226,121100,952603750,7960,7960,7960,7960,2
|
|
20231226,121000,952587830,7980,7980,7980,7980,0
|
|
20231226,120900,952587830,7980,7980,7980,7980,0
|
|
20231226,120800,952587830,7980,7990,7990,7920,544
|
|
20231226,120700,948275310,7980,7980,7980,7980,31
|
|
20231226,120600,948027930,7990,7980,7990,7900,12161
|
|
20231226,120500,851596630,7990,7990,7990,7990,7
|
|
20231226,120400,851540700,7990,7990,7990,7990,2
|
|
20231226,120300,851524720,7990,7990,7990,7990,23
|
|
20231226,120200,851340950,7980,7980,7980,7980,27
|
|
20231226,120100,851125490,7990,7980,7990,7980,183
|
|
20231226,120000,849664070,7990,7990,7990,7990,4011
|
|
20231226,115900,817616180,7990,7990,7990,7990,297
|
|
20231226,115800,815243150,7990,7990,7990,7990,5
|
|
20231226,115700,815203200,7960,7950,7960,7950,76
|
|
20231226,115600,814598940,7950,7960,7960,7950,719
|
|
20231226,115500,808880890,7950,7980,7990,7950,3008
|
|
20231226,115400,784965270,7990,7990,7990,7990,2
|
|
20231226,115300,784949290,7980,7980,7980,7980,354
|
|
20231226,115200,782124370,7980,7970,7980,7970,467
|
|
20231226,115100,778400610,7970,7970,7970,7970,30
|
|
20231226,115000,778161510,7970,7970,7970,7970,1
|
|
20231226,114900,778153540,7980,7980,7980,7980,2
|
|
20231226,114800,778137580,7950,7970,7980,7950,4178
|
|
20231226,114700,744918360,7960,7970,7970,7960,10029
|
|
20231226,114600,665005250,7980,7980,7990,7980,1323
|
|
20231226,114500,654447610,7990,7990,7990,7990,0
|
|
20231226,114400,654447610,7990,7990,7990,7990,2
|
|
20231226,114300,654431630,7980,7990,7990,7980,563
|
|
20231226,114200,649938390,7990,7990,7990,7990,5
|
|
20231226,114100,649898440,7990,7990,7990,7990,410
|
|
20231226,114000,646622540,7980,7980,8000,7980,1246
|
|
20231226,113900,636678470,7990,8000,8000,7990,85
|
|
20231226,113800,635998800,7990,7990,7990,7990,186
|
|
20231226,113700,634512660,7990,7990,7990,7980,955
|
|
20231226,113600,626891650,7980,8000,8000,7980,10029
|
|
20231226,113500,546816660,8000,8000,8000,8000,197
|
|
20231226,113400,545240660,7990,8000,8000,7990,64
|
|
20231226,113300,544729280,7990,7990,7990,7990,283
|
|
20231226,113200,542468110,7990,8000,8000,7990,860
|
|
20231226,113100,535589510,8010,8010,8010,8010,3
|
|
20231226,113000,535565480,8010,8010,8010,8010,2
|
|
20231226,112900,535549460,8010,8000,8010,8000,6
|
|
20231226,112800,535501450,8000,8000,8000,8000,24
|
|
20231226,112700,535309450,8010,8010,8010,8010,3
|
|
20231226,112600,535285420,8010,8010,8010,8010,0
|
|
20231226,112500,535285420,8010,8010,8010,8010,26
|
|
20231226,112400,535077160,8010,8010,8010,8010,10
|
|
20231226,112300,534997060,8010,8010,8010,8010,2
|
|
20231226,112200,534981040,8000,8000,8010,8000,55
|
|
20231226,112100,534541010,8010,8010,8010,8010,0
|
|
20231226,112000,534541010,8010,8010,8010,8010,1
|
|
20231226,111900,534533000,8010,8010,8010,8010,1
|
|
20231226,111800,534524990,8000,8000,8000,8000,0
|
|
20231226,111700,534524990,8000,8010,8010,8000,47
|
|
20231226,111600,534148960,8010,8010,8010,8010,5
|
|
20231226,111500,534108910,8010,8010,8010,8010,1
|
|
20231226,111400,534100900,8010,8010,8010,8010,0
|
|
20231226,111300,534100900,8010,8010,8010,8010,12
|
|
20231226,111200,534004780,8010,8010,8010,8010,27
|
|
20231226,111100,533788510,8010,8010,8010,8010,22
|
|
20231226,111000,533612290,8010,8010,8010,8010,5
|
|
20231226,110900,533572240,8000,8000,8000,8000,1095
|
|
20231226,110800,524812240,8000,8000,8000,8000,50
|
|
20231226,110700,524412240,8000,7990,8000,7990,700
|
|
20231226,110600,518818240,8000,7990,8000,7990,22
|
|
20231226,110500,518642440,7990,7990,8000,7990,143
|
|
20231226,110400,517499850,7990,8000,8000,7990,177
|
|
20231226,110300,516085450,8000,8000,8000,8000,1
|
|
20231226,110200,516077450,7990,7990,7990,7990,100
|
|
20231226,110100,515278450,7990,7990,7990,7990,0
|
|
20231226,110000,515278450,7990,8000,8000,7990,1086
|
|
20231226,105900,506601290,8000,8000,8000,8000,0
|
|
20231226,105800,506601290,8000,8000,8000,8000,697
|
|
20231226,105700,501025290,8000,8010,8010,8000,73
|
|
20231226,105600,500440820,8010,8010,8010,8010,2
|
|
20231226,105500,500424800,8010,8000,8010,8000,2
|
|
20231226,105400,500408790,8010,8010,8010,8010,1
|
|
20231226,105300,500400780,8010,8010,8010,8010,1
|
|
20231226,105200,500392770,8000,8000,8000,8000,20
|
|
20231226,105100,500232770,8000,8000,8000,8000,120
|
|
20231226,105000,499272770,8010,8010,8010,8010,0
|
|
20231226,104900,499272770,8010,8010,8010,8010,2
|
|
20231226,104800,499256750,8010,8000,8010,8000,2
|
|
20231226,104700,499240740,8010,8000,8010,8000,159
|
|
20231226,104600,497968730,8000,8000,8000,7990,10
|
|
20231226,104500,497888780,8000,8000,8000,8000,409
|
|
20231226,104400,494616780,8000,8000,8000,8000,0
|
|
20231226,104300,494616780,8000,8010,8010,8000,4
|
|
20231226,104200,494584760,7980,8000,8000,7980,4465
|
|
20231226,104100,458910040,8000,8000,8000,8000,1091
|
|
20231226,104000,450182040,8000,8010,8010,8000,1744
|
|
20231226,103900,436230020,8000,8010,8010,8000,1320
|
|
20231226,103800,425657830,8010,8030,8030,8010,202
|
|
20231226,103700,424039080,8040,8040,8040,8040,0
|
|
20231226,103600,424039080,8040,8040,8040,8040,1
|
|
20231226,103500,424031040,8040,8030,8040,8020,850
|
|
20231226,103400,417210200,8030,8030,8030,8030,24
|
|
20231226,103300,417017480,8040,8040,8040,8040,0
|
|
20231226,103200,417017480,8040,8040,8040,8040,135
|
|
20231226,103100,415932080,8040,8050,8050,8040,11
|
|
20231226,103000,415843540,8050,8050,8050,8050,1
|
|
20231226,102900,415835490,8040,8040,8050,8040,226
|
|
20231226,102800,414018430,8050,8040,8050,8040,35
|
|
20231226,102700,413737010,8050,8050,8050,8050,56
|
|
20231226,102600,413286210,8050,8050,8050,8050,501
|
|
20231226,102500,409253160,8050,8050,8050,8050,9
|
|
20231226,102400,409180710,8050,8040,8050,8040,29
|
|
20231226,102300,408947540,8050,8050,8050,8050,10
|
|
20231226,102200,408867040,8050,8060,8060,8050,366
|
|
20231226,102100,405920700,8060,8070,8070,8060,203
|
|
20231226,102000,404284510,8070,8070,8070,8070,1
|
|
20231226,101900,404276440,8070,8070,8070,8070,8
|
|
20231226,101800,404211880,8070,8050,8080,8050,955
|
|
20231226,101700,396511210,8050,8050,8060,8050,863
|
|
20231226,101600,389561980,8050,8050,8050,8050,186
|
|
20231226,101500,388064680,8040,8040,8040,8040,257
|
|
20231226,101400,385998400,8040,8040,8040,8040,3
|
|
20231226,101300,385974280,8040,8030,8040,8030,539
|
|
20231226,101200,381646100,8000,8020,8020,8000,3890
|
|
20231226,101100,350486200,8010,8020,8020,8010,401
|
|
20231226,101000,347274180,8010,8020,8020,8010,11
|
|
20231226,100900,347186060,8010,8010,8020,8010,12
|
|
20231226,100800,347089920,8010,8010,8010,8010,423
|
|
20231226,100700,343701690,8000,8010,8010,8000,51
|
|
20231226,100600,343293680,8010,8010,8010,8010,204
|
|
20231226,100500,341659640,8010,8000,8010,8000,4370
|
|
20231226,100400,306699040,8010,8010,8010,8000,203
|
|
20231226,100300,305074020,8010,8010,8010,8010,80
|
|
20231226,100200,304433220,8020,8010,8020,8010,24
|
|
20231226,100100,304240940,8010,8020,8020,8000,537
|
|
20231226,100000,299939820,8020,8020,8020,8020,6
|
|
20231226,095900,299891700,8020,8020,8020,8020,11
|
|
20231226,095800,299803480,8020,8020,8020,8020,22
|
|
20231226,095700,299627040,8020,8020,8020,8020,2
|
|
20231226,095600,299611000,8020,8020,8020,8020,1
|
|
20231226,095500,299602980,8000,8020,8020,8000,2408
|
|
20231226,095400,280318710,8010,8010,8020,8010,683
|
|
20231226,095300,274847870,8020,8020,8020,8020,21
|
|
20231226,095200,274679450,8020,8020,8020,8020,4
|
|
20231226,095100,274647370,8020,8020,8020,8020,1
|
|
20231226,095000,274639350,8010,8010,8010,8010,1504
|
|
20231226,094900,262592310,8010,8010,8010,8010,121
|
|
20231226,094800,261623100,8010,8010,8010,8010,397
|
|
20231226,094700,258443130,8010,8010,8010,8010,30
|
|
20231226,094600,258202830,8010,8010,8010,8010,14
|
|
20231226,094500,258090690,8010,8010,8010,8010,82
|
|
20231226,094400,257433870,8010,8010,8010,8010,0
|
|
20231226,094300,257433870,8010,8010,8010,8010,10
|
|
20231226,094200,257353770,8000,8010,8020,8000,5097
|
|
20231226,094100,216571770,8020,8020,8020,8020,1
|
|
20231226,094000,216563750,8010,8010,8020,8010,276
|
|
20231226,093900,214352820,8020,8020,8020,8020,212
|
|
20231226,093800,212652580,8020,8030,8030,8020,26
|
|
20231226,093700,212444040,8020,8030,8030,8020,35
|
|
20231226,093600,212163290,8030,8030,8030,8030,4
|
|
20231226,093500,212131170,8020,8030,8030,8020,465
|
|
20231226,093400,208401780,8030,8030,8030,8030,3
|
|
20231226,093300,208377690,8030,8030,8030,8030,328
|
|
20231226,093200,205743850,8030,8030,8030,8030,3
|
|
20231226,093100,205719760,8030,8020,8030,8020,829
|
|
20231226,093000,199070620,8020,8020,8020,8020,1268
|
|
20231226,092900,188901260,8020,8020,8020,8020,2
|
|
20231226,092800,188885220,8040,8040,8040,8040,5
|
|
20231226,092700,188845020,8040,8020,8040,8020,420
|
|
20231226,092600,185472440,8030,8030,8030,8030,100
|
|
20231226,092500,184669440,8030,8030,8030,8020,524
|
|
20231226,092400,180462280,8030,8030,8030,8030,1
|
|
20231226,092300,180454250,8030,8010,8030,8000,513
|
|
20231226,092200,176349760,8000,8000,8000,8000,551
|
|
20231226,092100,171941760,8030,8020,8030,8000,24
|
|
20231226,092000,171749110,8020,8000,8020,7990,173
|
|
20231226,091900,170366480,8010,8000,8010,7990,53
|
|
20231226,091800,169941980,7990,7990,7990,7990,187
|
|
20231226,091700,168447850,7990,8000,8000,7990,15
|
|
20231226,091600,168327980,7990,8000,8000,7990,796
|
|
20231226,091500,161967930,7990,7990,7990,7990,319
|
|
20231226,091400,159419120,7990,7990,8020,7990,329
|
|
20231226,091300,156790380,7990,7990,7990,7990,230
|
|
20231226,091200,154952680,7980,7990,7990,7980,207
|
|
20231226,091100,153300810,7980,8010,8010,7980,2362
|
|
20231226,091000,134420120,8020,8030,8030,8020,7
|
|
20231226,090900,134363970,8030,8030,8030,8030,35
|
|
20231226,090800,134082920,8030,8020,8030,8020,411
|
|
20231226,090700,130786000,8010,8010,8010,8010,70
|
|
20231226,090600,130225300,8010,8050,8050,8000,687
|
|
20231226,090500,124725310,8050,8040,8070,8020,2010
|
|
20231226,090400,108567330,8050,8090,8090,8050,6904
|
|
20231226,090300,52801920,8090,8090,8090,8090,1392
|
|
20231226,090200,41540640,8090,8070,8090,8070,793
|
|
20231226,090100,35135830,8070,8080,8080,8070,140
|
|
20231226,090000,34005430,8060,8040,8070,8040,4227
|