623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,191900,1500915810,6070,6070,6070,6070,0
|
|
20231204,191800,1500915810,6070,6070,6070,6070,0
|
|
20231204,191700,1500915810,6070,6070,6070,6070,0
|
|
20231204,191600,1500915810,6070,6070,6070,6070,0
|
|
20231204,191500,1500915810,6070,6070,6070,6070,0
|
|
20231204,191400,1500915810,6070,6070,6070,6070,0
|
|
20231204,191300,1500915810,6070,6070,6070,6070,0
|
|
20231204,191200,1500915810,6070,6070,6070,6070,0
|
|
20231204,191100,1500915810,6070,6070,6070,6070,0
|
|
20231204,191000,1500915810,6070,6070,6070,6070,0
|
|
20231204,190900,1500915810,6070,6070,6070,6070,0
|
|
20231204,190800,1500915810,6070,6070,6070,6070,0
|
|
20231204,190700,1500915810,6070,6070,6070,6070,0
|
|
20231204,190600,1500915810,6070,6070,6070,6070,0
|
|
20231204,190500,1500915810,6070,6070,6070,6070,0
|
|
20231204,190400,1500915810,6070,6070,6070,6070,0
|
|
20231204,190300,1500915810,6070,6070,6070,6070,0
|
|
20231204,190200,1500915810,6070,6070,6070,6070,0
|
|
20231204,190100,1500915810,6070,6070,6070,6070,0
|
|
20231204,190000,1500915810,6070,6070,6070,6070,0
|
|
20231204,185900,1500915810,6070,6070,6070,6070,0
|
|
20231204,185800,1500915810,6070,6070,6070,6070,0
|
|
20231204,185700,1500915810,6070,6070,6070,6070,0
|
|
20231204,185600,1500915810,6070,6070,6070,6070,0
|
|
20231204,185500,1500915810,6070,6070,6070,6070,0
|
|
20231204,185400,1500915810,6070,6070,6070,6070,0
|
|
20231204,185300,1500915810,6070,6070,6070,6070,0
|
|
20231204,185200,1500915810,6070,6070,6070,6070,0
|
|
20231204,185100,1500915810,6070,6070,6070,6070,0
|
|
20231204,185000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,184900,1500915810,6070,6070,6070,6070,0
|
|
20231204,184800,1500915810,6070,6070,6070,6070,0
|
|
20231204,184700,1500915810,6070,6070,6070,6070,0
|
|
20231204,184600,1500915810,6070,6070,6070,6070,0
|
|
20231204,184500,1500915810,6070,6070,6070,6070,0
|
|
20231204,184400,1500915810,6070,6070,6070,6070,0
|
|
20231204,184300,1500915810,6070,6070,6070,6070,0
|
|
20231204,184200,1500915810,6070,6070,6070,6070,0
|
|
20231204,184100,1500915810,6070,6070,6070,6070,0
|
|
20231204,184000,1500915810,6070,6070,6070,6070,0
|
|
20231204,183900,1500915810,6070,6070,6070,6070,0
|
|
20231204,183800,1500915810,6070,6070,6070,6070,0
|
|
20231204,183700,1500915810,6070,6070,6070,6070,0
|
|
20231204,183600,1500915810,6070,6070,6070,6070,0
|
|
20231204,183500,1500915810,6070,6070,6070,6070,0
|
|
20231204,183400,1500915810,6070,6070,6070,6070,0
|
|
20231204,183300,1500915810,6070,6070,6070,6070,0
|
|
20231204,183200,1500915810,6070,6070,6070,6070,0
|
|
20231204,183100,1500915810,6070,6070,6070,6070,0
|
|
20231204,183000,1500915810,6070,6070,6070,6070,0
|
|
20231204,182900,1500915810,6070,6070,6070,6070,0
|
|
20231204,182800,1500915810,6070,6070,6070,6070,0
|
|
20231204,182700,1500915810,6070,6070,6070,6070,0
|
|
20231204,182600,1500915810,6070,6070,6070,6070,0
|
|
20231204,182500,1500915810,6070,6070,6070,6070,0
|
|
20231204,182400,1500915810,6070,6070,6070,6070,0
|
|
20231204,182300,1500915810,6070,6070,6070,6070,0
|
|
20231204,182200,1500915810,6070,6070,6070,6070,0
|
|
20231204,182100,1500915810,6070,6070,6070,6070,0
|
|
20231204,182000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,181900,1500915810,6070,6070,6070,6070,0
|
|
20231204,181800,1500915810,6070,6070,6070,6070,0
|
|
20231204,181700,1500915810,6070,6070,6070,6070,0
|
|
20231204,181600,1500915810,6070,6070,6070,6070,0
|
|
20231204,181500,1500915810,6070,6070,6070,6070,0
|
|
20231204,181400,1500915810,6070,6070,6070,6070,0
|
|
20231204,181300,1500915810,6070,6070,6070,6070,0
|
|
20231204,181200,1500915810,6070,6070,6070,6070,0
|
|
20231204,181100,1500915810,6070,6070,6070,6070,0
|
|
20231204,181000,1500915810,6070,6070,6070,6070,0
|
|
20231204,180900,1500915810,6070,6070,6070,6070,0
|
|
20231204,180800,1500915810,6070,6070,6070,6070,0
|
|
20231204,180700,1500915810,6070,6070,6070,6070,0
|
|
20231204,180600,1500915810,6070,6070,6070,6070,0
|
|
20231204,180500,1500915810,6070,6070,6070,6070,0
|
|
20231204,180400,1500915810,6070,6070,6070,6070,0
|
|
20231204,180300,1500915810,6070,6070,6070,6070,0
|
|
20231204,180200,1500915810,6070,6070,6070,6070,0
|
|
20231204,180100,1500915810,6070,6070,6070,6070,0
|
|
20231204,180000,1500915810,6070,6070,6070,6070,0
|
|
20231204,175900,1500915810,6070,6070,6070,6070,0
|
|
20231204,175800,1500915810,6070,6070,6070,6070,0
|
|
20231204,175700,1500915810,6070,6070,6070,6070,0
|
|
20231204,175600,1500915810,6070,6070,6070,6070,0
|
|
20231204,175500,1500915810,6070,6070,6070,6070,0
|
|
20231204,175400,1500915810,6070,6070,6070,6070,0
|
|
20231204,175300,1500915810,6070,6070,6070,6070,0
|
|
20231204,175200,1500915810,6070,6070,6070,6070,0
|
|
20231204,175100,1500915810,6070,6070,6070,6070,0
|
|
20231204,175000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,174900,1500915810,6070,6070,6070,6070,0
|
|
20231204,174800,1500915810,6070,6070,6070,6070,0
|
|
20231204,174700,1500915810,6070,6070,6070,6070,0
|
|
20231204,174600,1500915810,6070,6070,6070,6070,0
|
|
20231204,174500,1500915810,6070,6070,6070,6070,0
|
|
20231204,174400,1500915810,6070,6070,6070,6070,0
|
|
20231204,174300,1500915810,6070,6070,6070,6070,0
|
|
20231204,174200,1500915810,6070,6070,6070,6070,0
|
|
20231204,174100,1500915810,6070,6070,6070,6070,0
|
|
20231204,174000,1500915810,6070,6070,6070,6070,0
|
|
20231204,173900,1500915810,6070,6070,6070,6070,0
|
|
20231204,173800,1500915810,6070,6070,6070,6070,0
|
|
20231204,173700,1500915810,6070,6070,6070,6070,0
|
|
20231204,173600,1500915810,6070,6070,6070,6070,0
|
|
20231204,173500,1500915810,6070,6070,6070,6070,0
|
|
20231204,173400,1500915810,6070,6070,6070,6070,0
|
|
20231204,173300,1500915810,6070,6070,6070,6070,0
|
|
20231204,173200,1500915810,6070,6070,6070,6070,0
|
|
20231204,173100,1500915810,6070,6070,6070,6070,0
|
|
20231204,173000,1500915810,6070,6070,6070,6070,0
|
|
20231204,172900,1500915810,6070,6070,6070,6070,0
|
|
20231204,172800,1500915810,6070,6070,6070,6070,0
|
|
20231204,172700,1500915810,6070,6070,6070,6070,0
|
|
20231204,172600,1500915810,6070,6070,6070,6070,0
|
|
20231204,172500,1500915810,6070,6070,6070,6070,0
|
|
20231204,172400,1500915810,6070,6070,6070,6070,0
|
|
20231204,172300,1500915810,6070,6070,6070,6070,0
|
|
20231204,172200,1500915810,6070,6070,6070,6070,0
|
|
20231204,172100,1500915810,6070,6070,6070,6070,0
|
|
20231204,172000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,171900,1500915810,6070,6070,6070,6070,0
|
|
20231204,171800,1500915810,6070,6070,6070,6070,0
|
|
20231204,171700,1500915810,6070,6070,6070,6070,0
|
|
20231204,171600,1500915810,6070,6070,6070,6070,0
|
|
20231204,171500,1500915810,6070,6070,6070,6070,0
|
|
20231204,171400,1500915810,6070,6070,6070,6070,0
|
|
20231204,171300,1500915810,6070,6070,6070,6070,0
|
|
20231204,171200,1500915810,6070,6070,6070,6070,0
|
|
20231204,171100,1500915810,6070,6070,6070,6070,0
|
|
20231204,171000,1500915810,6070,6070,6070,6070,0
|
|
20231204,170900,1500915810,6070,6070,6070,6070,0
|
|
20231204,170800,1500915810,6070,6070,6070,6070,0
|
|
20231204,170700,1500915810,6070,6070,6070,6070,0
|
|
20231204,170600,1500915810,6070,6070,6070,6070,0
|
|
20231204,170500,1500915810,6070,6070,6070,6070,0
|
|
20231204,170400,1500915810,6070,6070,6070,6070,0
|
|
20231204,170300,1500915810,6070,6070,6070,6070,0
|
|
20231204,170200,1500915810,6070,6070,6070,6070,0
|
|
20231204,170100,1500915810,6070,6070,6070,6070,0
|
|
20231204,170000,1500915810,6070,6070,6070,6070,0
|
|
20231204,165900,1500915810,6070,6070,6070,6070,0
|
|
20231204,165800,1500915810,6070,6070,6070,6070,0
|
|
20231204,165700,1500915810,6070,6070,6070,6070,0
|
|
20231204,165600,1500915810,6070,6070,6070,6070,0
|
|
20231204,165500,1500915810,6070,6070,6070,6070,0
|
|
20231204,165400,1500915810,6070,6070,6070,6070,0
|
|
20231204,165300,1500915810,6070,6070,6070,6070,0
|
|
20231204,165200,1500915810,6070,6070,6070,6070,0
|
|
20231204,165100,1500915810,6070,6070,6070,6070,0
|
|
20231204,165000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,164900,1500915810,6070,6070,6070,6070,0
|
|
20231204,164800,1500915810,6070,6070,6070,6070,0
|
|
20231204,164700,1500915810,6070,6070,6070,6070,0
|
|
20231204,164600,1500915810,6070,6070,6070,6070,0
|
|
20231204,164500,1500915810,6070,6070,6070,6070,0
|
|
20231204,164400,1500915810,6070,6070,6070,6070,0
|
|
20231204,164300,1500915810,6070,6070,6070,6070,0
|
|
20231204,164200,1500915810,6070,6070,6070,6070,0
|
|
20231204,164100,1500915810,6070,6070,6070,6070,0
|
|
20231204,164000,1500915810,6070,6070,6070,6070,0
|
|
20231204,163900,1500915810,6070,6070,6070,6070,0
|
|
20231204,163800,1500915810,6070,6070,6070,6070,0
|
|
20231204,163700,1500915810,6070,6070,6070,6070,0
|
|
20231204,163600,1500915810,6070,6070,6070,6070,0
|
|
20231204,163500,1500915810,6070,6070,6070,6070,0
|
|
20231204,163400,1500915810,6070,6070,6070,6070,0
|
|
20231204,163300,1500915810,6070,6070,6070,6070,0
|
|
20231204,163200,1500915810,6070,6070,6070,6070,0
|
|
20231204,163100,1500915810,6070,6070,6070,6070,0
|
|
20231204,163000,1500915810,6070,6070,6070,6070,0
|
|
20231204,162900,1500915810,6070,6070,6070,6070,0
|
|
20231204,162800,1500915810,6070,6070,6070,6070,0
|
|
20231204,162700,1500915810,6070,6070,6070,6070,0
|
|
20231204,162600,1500915810,6070,6070,6070,6070,0
|
|
20231204,162500,1500915810,6070,6070,6070,6070,0
|
|
20231204,162400,1500915810,6070,6070,6070,6070,0
|
|
20231204,162300,1500915810,6070,6070,6070,6070,0
|
|
20231204,162200,1500915810,6070,6070,6070,6070,0
|
|
20231204,162100,1500915810,6070,6070,6070,6070,0
|
|
20231204,162000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,161900,1500915810,6070,6070,6070,6070,0
|
|
20231204,161800,1500915810,6070,6070,6070,6070,0
|
|
20231204,161700,1500915810,6070,6070,6070,6070,0
|
|
20231204,161600,1500915810,6070,6070,6070,6070,0
|
|
20231204,161500,1500915810,6070,6070,6070,6070,0
|
|
20231204,161400,1500915810,6070,6070,6070,6070,0
|
|
20231204,161300,1500915810,6070,6070,6070,6070,0
|
|
20231204,161200,1500915810,6070,6070,6070,6070,0
|
|
20231204,161100,1500915810,6070,6070,6070,6070,0
|
|
20231204,161000,1500915810,6070,6070,6070,6070,0
|
|
20231204,160900,1500915810,6070,6070,6070,6070,0
|
|
20231204,160800,1500915810,6070,6070,6070,6070,0
|
|
20231204,160700,1500915810,6070,6070,6070,6070,0
|
|
20231204,160600,1500915810,6070,6070,6070,6070,0
|
|
20231204,160500,1500915810,6070,6070,6070,6070,0
|
|
20231204,160400,1500915810,6070,6070,6070,6070,0
|
|
20231204,160300,1500915810,6070,6070,6070,6070,0
|
|
20231204,160200,1500915810,6070,6070,6070,6070,0
|
|
20231204,160100,1500915810,6070,6070,6070,6070,0
|
|
20231204,160000,1500915810,6070,6070,6070,6070,0
|
|
20231204,155900,1500915810,6070,6070,6070,6070,0
|
|
20231204,155800,1500915810,6070,6070,6070,6070,0
|
|
20231204,155700,1500915810,6070,6070,6070,6070,0
|
|
20231204,155600,1500915810,6070,6070,6070,6070,0
|
|
20231204,155500,1500915810,6070,6070,6070,6070,0
|
|
20231204,155400,1500915810,6070,6070,6070,6070,0
|
|
20231204,155300,1500915810,6070,6070,6070,6070,0
|
|
20231204,155200,1500915810,6070,6070,6070,6070,0
|
|
20231204,155100,1500915810,6070,6070,6070,6070,0
|
|
20231204,155000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,154900,1500915810,6070,6070,6070,6070,0
|
|
20231204,154800,1500915810,6070,6070,6070,6070,0
|
|
20231204,154700,1500915810,6070,6070,6070,6070,0
|
|
20231204,154600,1500915810,6070,6070,6070,6070,0
|
|
20231204,154500,1500915810,6070,6070,6070,6070,0
|
|
20231204,154400,1500915810,6070,6070,6070,6070,0
|
|
20231204,154300,1500915810,6070,6070,6070,6070,0
|
|
20231204,154200,1500915810,6070,6070,6070,6070,0
|
|
20231204,154100,1500915810,6070,6070,6070,6070,0
|
|
20231204,154000,1500915810,6070,6070,6070,6070,0
|
|
20231204,153900,1500915810,6070,6070,6070,6070,0
|
|
20231204,153800,1500915810,6070,6070,6070,6070,0
|
|
20231204,153700,1500915810,6070,6070,6070,6070,0
|
|
20231204,153600,1500915810,6070,6070,6070,6070,0
|
|
20231204,153500,1500915810,6070,6070,6070,6070,0
|
|
20231204,153400,1500915810,6070,6070,6070,6070,0
|
|
20231204,153300,1500915810,6070,6070,6070,6070,0
|
|
20231204,153200,1500915810,6070,6070,6070,6070,0
|
|
20231204,153100,1500915810,6070,6070,6070,6070,0
|
|
20231204,153000,1500915810,6070,6070,6070,6070,11611
|
|
20231204,152900,1430437040,6120,6120,6120,6120,0
|
|
20231204,152800,1430437040,6120,6120,6120,6120,0
|
|
20231204,152700,1430437040,6120,6120,6120,6120,0
|
|
20231204,152600,1430437040,6120,6120,6120,6120,0
|
|
20231204,152500,1430437040,6120,6120,6120,6120,0
|
|
20231204,152400,1430437040,6120,6120,6120,6120,0
|
|
20231204,152300,1430437040,6120,6120,6120,6120,0
|
|
20231204,152200,1430437040,6120,6120,6120,6120,0
|
|
20231204,152100,1430437040,6120,6120,6120,6120,0
|
|
20231204,152000,1430437040,6120,6120,6120,6120,0
|
|
20231204,151900,1430437040,6120,6110,6140,6100,1539
|
|
20231204,151800,1421011550,6110,6080,6110,6080,1639
|
|
20231204,151700,1411022160,6100,6100,6100,6080,143
|
|
20231204,151600,1410152250,6080,6080,6100,6070,880
|
|
20231204,151500,1404801360,6080,6090,6090,6070,733
|
|
20231204,151400,1400344600,6080,6090,6100,6080,130
|
|
20231204,151300,1399554050,6090,6100,6100,6090,121
|
|
20231204,151200,1398817140,6090,6100,6100,6090,23
|
|
20231204,151100,1398677020,6090,6100,6100,6090,522
|
|
20231204,151000,1395493890,6100,6100,6100,6090,133
|
|
20231204,150900,1394683460,6100,6100,6110,6100,276
|
|
20231204,150800,1392999730,6100,6110,6110,6090,156
|
|
20231204,150700,1392049070,6070,6090,6100,6070,6168
|
|
20231204,150600,1354519380,6100,6100,6110,6090,1286
|
|
20231204,150500,1346674780,6100,6100,6100,6100,102
|
|
20231204,150400,1346052580,6110,6100,6110,6100,580
|
|
20231204,150300,1342514330,6110,6110,6110,6100,1875
|
|
20231204,150200,1331076130,6130,6130,6130,6100,208
|
|
20231204,150100,1329805760,6110,6110,6110,6110,100
|
|
20231204,150000,1329194760,6150,6140,6150,6140,844
|
|
20231204,145900,1324007160,6150,6150,6150,6100,2148
|
|
20231204,145800,1310890910,6150,6140,6150,6110,1903
|
|
20231204,145700,1299206580,6140,6110,6140,6110,201
|
|
20231204,145600,1297978440,6140,6120,6140,6110,333
|
|
20231204,145500,1295940470,6120,6110,6120,6110,263
|
|
20231204,145400,1294331940,6110,6100,6120,6100,202
|
|
20231204,145300,1293097720,6100,6110,6110,6100,2238
|
|
20231204,145200,1279443150,6120,6120,6120,6100,2253
|
|
20231204,145100,1265683190,6130,6120,6130,6120,201
|
|
20231204,145000,1264453060,6130,6130,6130,6120,259
|
|
20231204,144900,1262867470,6130,6150,6150,6130,939
|
|
20231204,144800,1257111190,6140,6160,6160,6140,930
|
|
20231204,144700,1251399780,6160,6130,6160,6130,1592
|
|
20231204,144600,1241639720,6130,6130,6130,6130,146
|
|
20231204,144500,1240744740,6130,6140,6140,6130,747
|
|
20231204,144400,1236163320,6160,6160,6160,6140,54
|
|
20231204,144300,1235831720,6140,6140,6150,6140,139
|
|
20231204,144200,1234978180,6150,6150,6150,6140,51
|
|
20231204,144100,1234665020,6140,6160,6160,6140,131
|
|
20231204,144000,1233860570,6160,6160,6160,6140,73
|
|
20231204,143900,1233412230,6150,6140,6150,6140,180
|
|
20231204,143800,1232306030,6160,6150,6160,6140,1327
|
|
20231204,143700,1224148510,6160,6150,6160,6150,2003
|
|
20231204,143600,1211830050,6150,6160,6170,6150,262
|
|
20231204,143500,1210217300,6170,6170,6170,6150,250
|
|
20231204,143400,1208678530,6160,6160,6170,6150,776
|
|
20231204,143300,1203902860,6170,6170,6170,6160,109
|
|
20231204,143200,1203231400,6170,6170,6170,6160,54
|
|
20231204,143100,1202898240,6160,6160,6170,6160,413
|
|
20231204,143000,1200354150,6160,6160,6170,6160,194
|
|
20231204,142900,1199159100,6170,6180,6180,6170,8
|
|
20231204,142800,1199109730,6180,6170,6180,6170,11
|
|
20231204,142700,1199041850,6160,6180,6180,6160,111
|
|
20231204,142600,1198358010,6160,6170,6180,6160,103
|
|
20231204,142500,1197722970,6180,6160,6180,6150,2121
|
|
20231204,142400,1184641540,6160,6150,6160,6150,381
|
|
20231204,142300,1182298380,6150,6150,6150,6150,143
|
|
20231204,142200,1181418930,6150,6150,6160,6150,350
|
|
20231204,142100,1179265430,6150,6160,6160,6150,1060
|
|
20231204,142000,1172740830,6160,6160,6160,6150,603
|
|
20231204,141900,1169026360,6140,6160,6160,6140,1731
|
|
20231204,141800,1158397930,6150,6150,6160,6150,1095
|
|
20231204,141700,1151663670,6150,6150,6150,6150,243
|
|
20231204,141600,1150169220,6160,6160,6170,6160,1315
|
|
20231204,141500,1142068690,6160,6170,6170,6160,1176
|
|
20231204,141400,1134824410,6170,6170,6180,6160,2041
|
|
20231204,141300,1122244840,6160,6170,6170,6160,46
|
|
20231204,141200,1121961340,6170,6170,6170,6170,19
|
|
20231204,141100,1121844110,6180,6160,6180,6160,51
|
|
20231204,141000,1121529930,6180,6170,6180,6160,208
|
|
20231204,140900,1120248480,6180,6180,6180,6180,100
|
|
20231204,140800,1119630480,6190,6190,6190,6190,0
|
|
20231204,140700,1119630480,6190,6190,6190,6190,90
|
|
20231204,140600,1119073380,6190,6180,6190,6170,1111
|
|
20231204,140500,1112201100,6180,6170,6180,6170,758
|
|
20231204,140400,1107521090,6170,6150,6170,6150,51
|
|
20231204,140300,1107207420,6170,6150,6170,6150,102
|
|
20231204,140200,1106580070,6170,6170,6170,6150,3
|
|
20231204,140100,1106561580,6150,6160,6160,6150,1981
|
|
20231204,140000,1094378420,6160,6160,6160,6160,4
|
|
20231204,135900,1094353780,6170,6170,6170,6170,474
|
|
20231204,135800,1091429200,6170,6170,6170,6170,680
|
|
20231204,135700,1087233600,6160,6160,6160,6160,132
|
|
20231204,135600,1086420480,6160,6150,6160,6130,451
|
|
20231204,135500,1083653160,6160,6150,6160,6150,53
|
|
20231204,135400,1083327200,6160,6160,6160,6160,114
|
|
20231204,135300,1082624960,6160,6160,6160,6160,101
|
|
20231204,135200,1082002800,6160,6160,6160,6160,1
|
|
20231204,135100,1081996640,6160,6150,6160,6150,71
|
|
20231204,135000,1081559490,6150,6150,6150,6150,114
|
|
20231204,134900,1080858390,6150,6140,6150,6140,130
|
|
20231204,134800,1080060180,6140,6150,6150,6140,2
|
|
20231204,134700,1080047890,6140,6150,6150,6130,661
|
|
20231204,134600,1075989060,6150,6150,6150,6150,51
|
|
20231204,134500,1075675410,6150,6140,6150,6140,73
|
|
20231204,134400,1075227180,6140,6140,6140,6140,18
|
|
20231204,134300,1075116660,6140,6140,6140,6140,0
|
|
20231204,134200,1075116660,6140,6140,6140,6140,100
|
|
20231204,134100,1074502660,6170,6170,6170,6170,0
|
|
20231204,134000,1074502660,6170,6160,6170,6160,51
|
|
20231204,133900,1074188490,6170,6170,6170,6170,0
|
|
20231204,133800,1074188490,6170,6140,6170,6120,1044
|
|
20231204,133700,1067794790,6140,6140,6140,6140,46
|
|
20231204,133600,1067512350,6140,6140,6140,6140,4000
|
|
20231204,133500,1042952350,6170,6140,6170,6130,115
|
|
20231204,133400,1042246670,6130,6170,6170,6130,28
|
|
20231204,133300,1042074570,6160,6160,6160,6160,1557
|
|
20231204,133200,1032483450,6160,6160,6160,6160,125
|
|
20231204,133100,1031713450,6170,6170,6170,6170,111
|
|
20231204,133000,1031028580,6180,6180,6180,6180,0
|
|
20231204,132900,1031028580,6180,6130,6180,6130,1929
|
|
20231204,132800,1019127320,6130,6160,6160,6130,393
|
|
20231204,132700,1016718140,6160,6160,6160,6160,1
|
|
20231204,132600,1016711980,6160,6160,6160,6160,30
|
|
20231204,132500,1016527180,6160,6160,6160,6160,1
|
|
20231204,132400,1016521020,6160,6150,6160,6150,405
|
|
20231204,132300,1014030250,6150,6150,6150,6150,210
|
|
20231204,132200,1012738750,6150,6150,6150,6150,1
|
|
20231204,132100,1012732600,6150,6150,6150,6150,1
|
|
20231204,132000,1012726450,6150,6150,6150,6110,22
|
|
20231204,131900,1012591950,6110,6140,6150,6110,1200
|
|
20231204,131800,1005258010,6110,6120,6120,6110,200
|
|
20231204,131700,1004035510,6150,6150,6150,6150,1
|
|
20231204,131600,1004029360,6120,6150,6150,6120,101
|
|
20231204,131500,1003411210,6110,6130,6130,6110,778
|
|
20231204,131400,998653300,6150,6110,6150,6110,284
|
|
20231204,131300,996915750,6120,6120,6120,6110,855
|
|
20231204,131200,991683160,6110,6120,6120,6110,3080
|
|
20231204,131100,972844210,6130,6130,6130,6130,464
|
|
20231204,131000,969999890,6130,6130,6130,6130,185
|
|
20231204,130900,968865840,6130,6130,6130,6130,4
|
|
20231204,130800,968841320,6130,6130,6140,6130,76
|
|
20231204,130700,968375360,6140,6130,6140,6130,263
|
|
20231204,130600,966762510,6130,6140,6140,6130,1851
|
|
20231204,130500,955415850,6150,6150,6150,6150,35
|
|
20231204,130400,955200600,6150,6130,6150,6130,6
|
|
20231204,130300,955163740,6130,6150,6150,6130,382
|
|
20231204,130200,952819020,6150,6140,6150,6140,234
|
|
20231204,130100,951382230,6150,6150,6150,6150,0
|
|
20231204,130000,951382230,6150,6140,6150,6130,2403
|
|
20231204,125900,936636610,6150,6150,6150,6150,213
|
|
20231204,125800,935326660,6150,6150,6150,6150,1111
|
|
20231204,125700,928494010,6150,6150,6150,6150,0
|
|
20231204,125600,928494010,6150,6150,6150,6150,347
|
|
20231204,125500,926359960,6150,6180,6180,6150,60
|
|
20231204,125400,925990900,6150,6150,6180,6150,1233
|
|
20231204,125300,918407290,6180,6150,6180,6150,626
|
|
20231204,125200,914557360,6150,6160,6160,6150,223
|
|
20231204,125100,913184060,6160,6160,6160,6160,881
|
|
20231204,125000,907757100,6160,6160,6160,6160,40
|
|
20231204,124900,907510700,6160,6160,6160,6160,1
|
|
20231204,124800,907504540,6150,6150,6150,6150,158
|
|
20231204,124700,906532840,6150,6150,6150,6150,510
|
|
20231204,124600,903396340,6160,6160,6160,6160,14
|
|
20231204,124500,903310100,6160,6160,6180,6160,279
|
|
20231204,124400,901590440,6180,6180,6180,6180,1
|
|
20231204,124300,901584260,6160,6160,6160,6160,40
|
|
20231204,124200,901337860,6150,6150,6150,6150,0
|
|
20231204,124100,901337860,6150,6180,6190,6150,4318
|
|
20231204,124000,874743500,6190,6180,6190,6180,61
|
|
20231204,123900,874366500,6180,6180,6180,6180,294
|
|
20231204,123800,872549580,6180,6180,6180,6180,290
|
|
20231204,123700,870757380,6180,6190,6190,6180,185
|
|
20231204,123600,869614030,6190,6190,6190,6190,1
|
|
20231204,123500,869607840,6190,6190,6190,6190,20
|
|
20231204,123400,869484040,6190,6190,6190,6190,1
|
|
20231204,123300,869477850,6190,6190,6190,6190,1
|
|
20231204,123200,869471660,6190,6190,6190,6190,42
|
|
20231204,123100,869211680,6190,6190,6190,6190,5
|
|
20231204,123000,869180730,6190,6200,6200,6190,253
|
|
20231204,122900,867614640,6200,6200,6200,6200,416
|
|
20231204,122800,865035440,6200,6200,6200,6200,40
|
|
20231204,122700,864787440,6200,6200,6200,6200,10
|
|
20231204,122600,864725440,6200,6200,6200,6200,82
|
|
20231204,122500,864217040,6200,6200,6200,6200,0
|
|
20231204,122400,864217040,6200,6200,6200,6200,1
|
|
20231204,122300,864210840,6200,6190,6200,6180,174
|
|
20231204,122200,863134760,6190,6190,6190,6190,0
|
|
20231204,122100,863134760,6190,6190,6190,6190,154
|
|
20231204,122000,862181500,6190,6190,6190,6190,6
|
|
20231204,121900,862144360,6190,6190,6190,6190,0
|
|
20231204,121800,862144360,6190,6190,6190,6190,9
|
|
20231204,121700,862088650,6190,6200,6200,6190,205
|
|
20231204,121600,860819690,6190,6190,6190,6190,1
|
|
20231204,121500,860813500,6200,6210,6210,6190,680
|
|
20231204,121400,856597890,6210,6210,6210,6210,50
|
|
20231204,121300,856287390,6200,6210,6210,6200,131
|
|
20231204,121200,855473890,6210,6210,6210,6210,18
|
|
20231204,121100,855362110,6210,6210,6210,6210,138
|
|
20231204,121000,854505130,6210,6210,6210,6210,71
|
|
20231204,120900,854064220,6210,6200,6210,6200,109
|
|
20231204,120800,853388270,6200,6200,6200,6200,1
|
|
20231204,120700,853382070,6180,6180,6180,6180,1
|
|
20231204,120600,853375890,6180,6190,6190,6180,3
|
|
20231204,120500,853357340,6200,6200,6200,6170,94
|
|
20231204,120400,852777120,6200,6200,6200,6200,2
|
|
20231204,120300,852764720,6200,6200,6200,6200,0
|
|
20231204,120200,852764720,6200,6200,6200,6200,1000
|
|
20231204,120100,846564720,6200,6200,6200,6200,0
|
|
20231204,120000,846564720,6200,6200,6200,6200,49
|
|
20231204,115900,846260920,6200,6200,6200,6200,1
|
|
20231204,115800,846254720,6200,6190,6200,6190,100
|
|
20231204,115700,845634730,6200,6200,6200,6200,50
|
|
20231204,115600,845324730,6200,6200,6200,6200,401
|
|
20231204,115500,842838530,6200,6180,6200,6160,467
|
|
20231204,115400,839955120,6180,6180,6180,6180,0
|
|
20231204,115300,839955120,6180,6180,6180,6180,131
|
|
20231204,115200,839145540,6200,6200,6200,6200,257
|
|
20231204,115100,837552140,6170,6170,6170,6170,0
|
|
20231204,115000,837552140,6170,6170,6170,6170,0
|
|
20231204,114900,837552140,6170,6180,6180,6170,100
|
|
20231204,114800,836934860,6180,6180,6180,6180,0
|
|
20231204,114700,836934860,6180,6180,6190,6180,160
|
|
20231204,114600,835946050,6180,6180,6200,6180,80
|
|
20231204,114500,835451450,6180,6180,6180,6180,72
|
|
20231204,114400,835006490,6180,6190,6190,6180,38
|
|
20231204,114300,834771550,6190,6190,6190,6190,56
|
|
20231204,114200,834424910,6200,6180,6200,6180,5
|
|
20231204,114100,834393990,6180,6180,6180,6180,175
|
|
20231204,114000,833312490,6180,6180,6180,6180,720
|
|
20231204,113900,828862890,6170,6180,6180,6170,1000
|
|
20231204,113800,822692770,6170,6170,6170,6170,1
|
|
20231204,113700,822686600,6170,6200,6200,6170,1413
|
|
20231204,113600,813953430,6190,6170,6190,6170,6600
|
|
20231204,113500,773166170,6170,6180,6180,6170,74
|
|
20231204,113400,772709380,6180,6170,6180,6170,211
|
|
20231204,113300,771406500,6180,6170,6180,6170,377
|
|
20231204,113200,769080400,6170,6170,6170,6170,0
|
|
20231204,113100,769080400,6170,6170,6170,6170,12
|
|
20231204,113000,769006360,6170,6170,6170,6170,50
|
|
20231204,112900,768697860,6180,6180,6180,6180,211
|
|
20231204,112800,767393880,6170,6170,6170,6170,0
|
|
20231204,112700,767393880,6170,6160,6170,6160,63
|
|
20231204,112600,767005180,6170,6170,6170,6170,0
|
|
20231204,112500,767005180,6170,6150,6170,6140,1830
|
|
20231204,112400,755768350,6170,6140,6170,6140,169
|
|
20231204,112300,754730520,6140,6150,6150,6140,348
|
|
20231204,112200,752590350,6150,6170,6170,6150,957
|
|
20231204,112100,746704440,6180,6180,6180,6180,20
|
|
20231204,112000,746580840,6180,6180,6180,6180,2
|
|
20231204,111900,746568480,6150,6160,6180,6140,968
|
|
20231204,111800,740616280,6150,6150,6150,6150,20
|
|
20231204,111700,740493280,6140,6170,6170,6140,1275
|
|
20231204,111600,732651350,6180,6180,6180,6180,0
|
|
20231204,111500,732651350,6180,6180,6180,6170,21
|
|
20231204,111400,732521680,6180,6180,6180,6170,633
|
|
20231204,111300,728616050,6180,6170,6180,6170,64
|
|
20231204,111200,728221120,6170,6170,6170,6170,31
|
|
20231204,111100,728029850,6160,6160,6160,6160,121
|
|
20231204,111000,727284490,6160,6160,6160,6160,150
|
|
20231204,110900,726360490,6160,6160,6160,6160,46
|
|
20231204,110800,726077130,6170,6190,6190,6170,240
|
|
20231204,110700,724595900,6190,6190,6190,6190,1
|
|
20231204,110600,724589710,6190,6190,6190,6190,15
|
|
20231204,110500,724496860,6190,6190,6190,6190,0
|
|
20231204,110400,724496860,6190,6190,6190,6190,0
|
|
20231204,110300,724496860,6190,6190,6190,6190,0
|
|
20231204,110200,724496860,6190,6200,6200,6190,18
|
|
20231204,110100,724385390,6200,6200,6200,6200,279
|
|
20231204,110000,722655590,6200,6200,6200,6200,9
|
|
20231204,105900,722599790,6200,6200,6200,6200,8
|
|
20231204,105800,722550190,6200,6200,6200,6200,83
|
|
20231204,105700,722035590,6190,6200,6200,6190,2132
|
|
20231204,105600,708827190,6200,6190,6200,6190,13
|
|
20231204,105500,708746660,6190,6190,6190,6190,94
|
|
20231204,105400,708164800,6190,6160,6190,6160,2098
|
|
20231204,105300,695240790,6190,6170,6190,6160,529
|
|
20231204,105200,691981550,6170,6180,6180,6170,322
|
|
20231204,105100,689994450,6180,6180,6190,6180,97
|
|
20231204,105000,689394980,6180,6180,6180,6180,117
|
|
20231204,104900,688671920,6190,6190,6190,6190,20
|
|
20231204,104800,688548120,6200,6180,6200,6180,579
|
|
20231204,104700,684969880,6180,6180,6180,6180,0
|
|
20231204,104600,684969880,6180,6180,6180,6180,142
|
|
20231204,104500,684092320,6180,6200,6200,6180,43
|
|
20231204,104400,683826530,6180,6200,6200,6180,61
|
|
20231204,104300,683449240,6190,6180,6190,6180,36
|
|
20231204,104200,683226550,6180,6200,6200,6180,12
|
|
20231204,104100,683152330,6200,6200,6200,6200,75
|
|
20231204,104000,682687330,6200,6190,6200,6190,335
|
|
20231204,103900,680613180,6190,6170,6190,6170,808
|
|
20231204,103800,675620410,6180,6170,6180,6170,101
|
|
20231204,103700,674997230,6180,6180,6180,6170,110
|
|
20231204,103600,674318430,6180,6180,6180,6170,159
|
|
20231204,103500,673336100,6180,6180,6180,6180,16
|
|
20231204,103400,673237220,6190,6180,6190,6170,1190
|
|
20231204,103300,665893700,6190,6190,6190,6190,1
|
|
20231204,103200,665887510,6180,6200,6200,6180,340
|
|
20231204,103100,663784320,6200,6190,6200,6190,11
|
|
20231204,103000,663716130,6190,6210,6210,6190,163
|
|
20231204,102900,662703940,6210,6210,6210,6210,0
|
|
20231204,102800,662703940,6210,6190,6210,6180,1045
|
|
20231204,102700,656220840,6180,6190,6190,6180,141
|
|
20231204,102600,655349270,6210,6210,6210,6180,327
|
|
20231204,102500,653328320,6180,6210,6210,6180,1194
|
|
20231204,102400,645938120,6210,6200,6210,6190,2132
|
|
20231204,102300,632719740,6210,6210,6210,6210,540
|
|
20231204,102200,629366340,6200,6200,6200,6200,984
|
|
20231204,102100,623265540,6210,6220,6220,6210,230
|
|
20231204,102000,621837190,6220,6210,6220,6210,93
|
|
20231204,101900,621259640,6210,6210,6210,6210,1
|
|
20231204,101800,621253430,6230,6230,6230,6230,1
|
|
20231204,101700,621247200,6230,6230,6230,6230,713
|
|
20231204,101600,616805210,6230,6240,6240,6230,919
|
|
20231204,101500,611079540,6240,6230,6240,6230,2806
|
|
20231204,101400,593595100,6240,6230,6240,6220,751
|
|
20231204,101300,588916760,6230,6200,6230,6200,83
|
|
20231204,101200,588402110,6220,6220,6220,6200,2192
|
|
20231204,101100,574805120,6210,6210,6210,6210,304
|
|
20231204,101000,572917280,6210,6210,6210,6210,2
|
|
20231204,100900,572904860,6220,6220,6220,6210,215
|
|
20231204,100800,571568660,6210,6220,6220,6210,776
|
|
20231204,100700,566747200,6230,6230,6230,6220,38
|
|
20231204,100600,566510510,6220,6220,6220,6220,132
|
|
20231204,100500,565689470,6220,6220,6230,6220,225
|
|
20231204,100400,564287830,6230,6230,6230,6230,50
|
|
20231204,100300,563976330,6230,6230,6230,6230,1140
|
|
20231204,100200,556874130,6230,6230,6230,6230,0
|
|
20231204,100100,556874130,6230,6200,6230,6200,68
|
|
20231204,100000,556452300,6200,6220,6220,6200,131
|
|
20231204,095900,555637870,6220,6220,6230,6200,331
|
|
20231204,095800,553580940,6200,6210,6220,6200,1649
|
|
20231204,095700,543356320,6210,6210,6210,6210,109
|
|
20231204,095600,542679430,6210,6170,6210,6170,1953
|
|
20231204,095500,530585020,6190,6170,6190,6170,267
|
|
20231204,095400,528935350,6180,6180,6190,6180,166
|
|
20231204,095300,527908950,6180,6180,6180,6180,202
|
|
20231204,095200,526660590,6180,6200,6200,6180,66
|
|
20231204,095100,526252390,6200,6210,6210,6200,44
|
|
20231204,095000,525979420,6210,6200,6210,6170,12
|
|
20231204,094900,525905030,6200,6200,6200,6200,218
|
|
20231204,094800,524553430,6200,6160,6200,6150,483
|
|
20231204,094700,521578180,6150,6190,6190,6150,1179
|
|
20231204,094600,514280850,6190,6190,6190,6190,1600
|
|
20231204,094500,504376850,6190,6140,6190,6140,764
|
|
20231204,094400,499672130,6150,6160,6160,6150,1320
|
|
20231204,094300,491552600,6170,6170,6170,6150,948
|
|
20231204,094200,485716200,6190,6170,6190,6170,346
|
|
20231204,094100,483581320,6150,6170,6170,6140,2152
|
|
20231204,094000,470358020,6170,6170,6180,6170,58
|
|
20231204,093900,470000060,6180,6150,6180,6150,272
|
|
20231204,093800,468322650,6150,6170,6170,6150,29
|
|
20231204,093700,468144180,6130,6150,6170,6130,1388
|
|
20231204,093600,459614520,6150,6170,6170,6150,775
|
|
20231204,093500,454848250,6150,6170,6170,6150,179
|
|
20231204,093400,453747340,6170,6150,6170,6150,20
|
|
20231204,093300,453624140,6180,6180,6180,6150,559
|
|
20231204,093200,450186200,6190,6180,6190,6180,247
|
|
20231204,093100,448659730,6140,6160,6160,6140,852
|
|
20231204,093000,443417650,6150,6150,6150,6150,1733
|
|
20231204,092900,432759700,6160,6170,6170,6150,249
|
|
20231204,092800,431225270,6170,6170,6170,6170,484
|
|
20231204,092700,428238990,6170,6180,6180,6170,1114
|
|
20231204,092600,421362990,6190,6170,6190,6170,40
|
|
20231204,092500,421116170,6170,6190,6190,6170,142
|
|
20231204,092400,420239390,6200,6210,6210,6200,9
|
|
20231204,092300,420183560,6210,6210,6210,6170,1219
|
|
20231204,092200,412659620,6170,6210,6220,6170,302
|
|
20231204,092100,410783000,6220,6200,6220,6130,2199
|
|
20231204,092000,397243540,6220,6200,6220,6200,677
|
|
20231204,091900,393040790,6210,6220,6220,6210,534
|
|
20231204,091800,389723160,6190,6220,6220,6180,2214
|
|
20231204,091700,376010480,6220,6220,6220,6200,806
|
|
20231204,091600,370999850,6220,6190,6220,6130,6076
|
|
20231204,091500,333523510,6190,6180,6190,6180,1715
|
|
20231204,091400,322912210,6180,6190,6190,6160,446
|
|
20231204,091300,320161870,6160,6150,6190,6150,1552
|
|
20231204,091200,310601890,6140,6130,6150,6130,757
|
|
20231204,091100,305952940,6130,6110,6130,6100,583
|
|
20231204,091000,302385400,6120,6110,6120,6100,2524
|
|
20231204,090900,286972440,6120,6110,6120,6100,3753
|
|
20231204,090800,264061610,6100,6130,6130,6100,3068
|
|
20231204,090700,245320970,6130,6120,6130,6120,1329
|
|
20231204,090600,237182390,6110,6140,6140,6110,5830
|
|
20231204,090500,201539130,6140,6150,6160,6110,6857
|
|
20231204,090400,159518560,6150,6160,6170,6140,982
|
|
20231204,090300,153477010,6160,6160,6190,6130,711
|
|
20231204,090200,149106040,6210,6180,6210,6140,4639
|
|
20231204,090100,120559890,6180,6160,6240,6140,3439
|
|
20231204,090000,99270660,6160,6250,6260,6100,15615
|