623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,191900,1144584370,5800,5800,5800,5800,0
|
|
20231207,191800,1144584370,5800,5800,5800,5800,0
|
|
20231207,191700,1144584370,5800,5800,5800,5800,0
|
|
20231207,191600,1144584370,5800,5800,5800,5800,0
|
|
20231207,191500,1144584370,5800,5800,5800,5800,0
|
|
20231207,191400,1144584370,5800,5800,5800,5800,0
|
|
20231207,191300,1144584370,5800,5800,5800,5800,0
|
|
20231207,191200,1144584370,5800,5800,5800,5800,0
|
|
20231207,191100,1144584370,5800,5800,5800,5800,0
|
|
20231207,191000,1144584370,5800,5800,5800,5800,0
|
|
20231207,190900,1144584370,5800,5800,5800,5800,0
|
|
20231207,190800,1144584370,5800,5800,5800,5800,0
|
|
20231207,190700,1144584370,5800,5800,5800,5800,0
|
|
20231207,190600,1144584370,5800,5800,5800,5800,0
|
|
20231207,190500,1144584370,5800,5800,5800,5800,0
|
|
20231207,190400,1144584370,5800,5800,5800,5800,0
|
|
20231207,190300,1144584370,5800,5800,5800,5800,0
|
|
20231207,190200,1144584370,5800,5800,5800,5800,0
|
|
20231207,190100,1144584370,5800,5800,5800,5800,0
|
|
20231207,190000,1144584370,5800,5800,5800,5800,0
|
|
20231207,185900,1144584370,5800,5800,5800,5800,0
|
|
20231207,185800,1144584370,5800,5800,5800,5800,0
|
|
20231207,185700,1144584370,5800,5800,5800,5800,0
|
|
20231207,185600,1144584370,5800,5800,5800,5800,0
|
|
20231207,185500,1144584370,5800,5800,5800,5800,0
|
|
20231207,185400,1144584370,5800,5800,5800,5800,0
|
|
20231207,185300,1144584370,5800,5800,5800,5800,0
|
|
20231207,185200,1144584370,5800,5800,5800,5800,0
|
|
20231207,185100,1144584370,5800,5800,5800,5800,0
|
|
20231207,185000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,184900,1144584370,5800,5800,5800,5800,0
|
|
20231207,184800,1144584370,5800,5800,5800,5800,0
|
|
20231207,184700,1144584370,5800,5800,5800,5800,0
|
|
20231207,184600,1144584370,5800,5800,5800,5800,0
|
|
20231207,184500,1144584370,5800,5800,5800,5800,0
|
|
20231207,184400,1144584370,5800,5800,5800,5800,0
|
|
20231207,184300,1144584370,5800,5800,5800,5800,0
|
|
20231207,184200,1144584370,5800,5800,5800,5800,0
|
|
20231207,184100,1144584370,5800,5800,5800,5800,0
|
|
20231207,184000,1144584370,5800,5800,5800,5800,0
|
|
20231207,183900,1144584370,5800,5800,5800,5800,0
|
|
20231207,183800,1144584370,5800,5800,5800,5800,0
|
|
20231207,183700,1144584370,5800,5800,5800,5800,0
|
|
20231207,183600,1144584370,5800,5800,5800,5800,0
|
|
20231207,183500,1144584370,5800,5800,5800,5800,0
|
|
20231207,183400,1144584370,5800,5800,5800,5800,0
|
|
20231207,183300,1144584370,5800,5800,5800,5800,0
|
|
20231207,183200,1144584370,5800,5800,5800,5800,0
|
|
20231207,183100,1144584370,5800,5800,5800,5800,0
|
|
20231207,183000,1144584370,5800,5800,5800,5800,0
|
|
20231207,182900,1144584370,5800,5800,5800,5800,0
|
|
20231207,182800,1144584370,5800,5800,5800,5800,0
|
|
20231207,182700,1144584370,5800,5800,5800,5800,0
|
|
20231207,182600,1144584370,5800,5800,5800,5800,0
|
|
20231207,182500,1144584370,5800,5800,5800,5800,0
|
|
20231207,182400,1144584370,5800,5800,5800,5800,0
|
|
20231207,182300,1144584370,5800,5800,5800,5800,0
|
|
20231207,182200,1144584370,5800,5800,5800,5800,0
|
|
20231207,182100,1144584370,5800,5800,5800,5800,0
|
|
20231207,182000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,181900,1144584370,5800,5800,5800,5800,0
|
|
20231207,181800,1144584370,5800,5800,5800,5800,0
|
|
20231207,181700,1144584370,5800,5800,5800,5800,0
|
|
20231207,181600,1144584370,5800,5800,5800,5800,0
|
|
20231207,181500,1144584370,5800,5800,5800,5800,0
|
|
20231207,181400,1144584370,5800,5800,5800,5800,0
|
|
20231207,181300,1144584370,5800,5800,5800,5800,0
|
|
20231207,181200,1144584370,5800,5800,5800,5800,0
|
|
20231207,181100,1144584370,5800,5800,5800,5800,0
|
|
20231207,181000,1144584370,5800,5800,5800,5800,0
|
|
20231207,180900,1144584370,5800,5800,5800,5800,0
|
|
20231207,180800,1144584370,5800,5800,5800,5800,0
|
|
20231207,180700,1144584370,5800,5800,5800,5800,0
|
|
20231207,180600,1144584370,5800,5800,5800,5800,0
|
|
20231207,180500,1144584370,5800,5800,5800,5800,0
|
|
20231207,180400,1144584370,5800,5800,5800,5800,0
|
|
20231207,180300,1144584370,5800,5800,5800,5800,0
|
|
20231207,180200,1144584370,5800,5800,5800,5800,0
|
|
20231207,180100,1144584370,5800,5800,5800,5800,0
|
|
20231207,180000,1144584370,5800,5800,5800,5800,0
|
|
20231207,175900,1144584370,5800,5800,5800,5800,0
|
|
20231207,175800,1144584370,5800,5800,5800,5800,0
|
|
20231207,175700,1144584370,5800,5800,5800,5800,0
|
|
20231207,175600,1144584370,5800,5800,5800,5800,0
|
|
20231207,175500,1144584370,5800,5800,5800,5800,0
|
|
20231207,175400,1144584370,5800,5800,5800,5800,0
|
|
20231207,175300,1144584370,5800,5800,5800,5800,0
|
|
20231207,175200,1144584370,5800,5800,5800,5800,0
|
|
20231207,175100,1144584370,5800,5800,5800,5800,0
|
|
20231207,175000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,174900,1144584370,5800,5800,5800,5800,0
|
|
20231207,174800,1144584370,5800,5800,5800,5800,0
|
|
20231207,174700,1144584370,5800,5800,5800,5800,0
|
|
20231207,174600,1144584370,5800,5800,5800,5800,0
|
|
20231207,174500,1144584370,5800,5800,5800,5800,0
|
|
20231207,174400,1144584370,5800,5800,5800,5800,0
|
|
20231207,174300,1144584370,5800,5800,5800,5800,0
|
|
20231207,174200,1144584370,5800,5800,5800,5800,0
|
|
20231207,174100,1144584370,5800,5800,5800,5800,0
|
|
20231207,174000,1144584370,5800,5800,5800,5800,0
|
|
20231207,173900,1144584370,5800,5800,5800,5800,0
|
|
20231207,173800,1144584370,5800,5800,5800,5800,0
|
|
20231207,173700,1144584370,5800,5800,5800,5800,0
|
|
20231207,173600,1144584370,5800,5800,5800,5800,0
|
|
20231207,173500,1144584370,5800,5800,5800,5800,0
|
|
20231207,173400,1144584370,5800,5800,5800,5800,0
|
|
20231207,173300,1144584370,5800,5800,5800,5800,0
|
|
20231207,173200,1144584370,5800,5800,5800,5800,0
|
|
20231207,173100,1144584370,5800,5800,5800,5800,0
|
|
20231207,173000,1144584370,5800,5800,5800,5800,0
|
|
20231207,172900,1144584370,5800,5800,5800,5800,0
|
|
20231207,172800,1144584370,5800,5800,5800,5800,0
|
|
20231207,172700,1144584370,5800,5800,5800,5800,0
|
|
20231207,172600,1144584370,5800,5800,5800,5800,0
|
|
20231207,172500,1144584370,5800,5800,5800,5800,0
|
|
20231207,172400,1144584370,5800,5800,5800,5800,0
|
|
20231207,172300,1144584370,5800,5800,5800,5800,0
|
|
20231207,172200,1144584370,5800,5800,5800,5800,0
|
|
20231207,172100,1144584370,5800,5800,5800,5800,0
|
|
20231207,172000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,171900,1144584370,5800,5800,5800,5800,0
|
|
20231207,171800,1144584370,5800,5800,5800,5800,0
|
|
20231207,171700,1144584370,5800,5800,5800,5800,0
|
|
20231207,171600,1144584370,5800,5800,5800,5800,0
|
|
20231207,171500,1144584370,5800,5800,5800,5800,0
|
|
20231207,171400,1144584370,5800,5800,5800,5800,0
|
|
20231207,171300,1144584370,5800,5800,5800,5800,0
|
|
20231207,171200,1144584370,5800,5800,5800,5800,0
|
|
20231207,171100,1144584370,5800,5800,5800,5800,0
|
|
20231207,171000,1144584370,5800,5800,5800,5800,0
|
|
20231207,170900,1144584370,5800,5800,5800,5800,0
|
|
20231207,170800,1144584370,5800,5800,5800,5800,0
|
|
20231207,170700,1144584370,5800,5800,5800,5800,0
|
|
20231207,170600,1144584370,5800,5800,5800,5800,0
|
|
20231207,170500,1144584370,5800,5800,5800,5800,0
|
|
20231207,170400,1144584370,5800,5800,5800,5800,0
|
|
20231207,170300,1144584370,5800,5800,5800,5800,0
|
|
20231207,170200,1144584370,5800,5800,5800,5800,0
|
|
20231207,170100,1144584370,5800,5800,5800,5800,0
|
|
20231207,170000,1144584370,5800,5800,5800,5800,0
|
|
20231207,165900,1144584370,5800,5800,5800,5800,0
|
|
20231207,165800,1144584370,5800,5800,5800,5800,0
|
|
20231207,165700,1144584370,5800,5800,5800,5800,0
|
|
20231207,165600,1144584370,5800,5800,5800,5800,0
|
|
20231207,165500,1144584370,5800,5800,5800,5800,0
|
|
20231207,165400,1144584370,5800,5800,5800,5800,0
|
|
20231207,165300,1144584370,5800,5800,5800,5800,0
|
|
20231207,165200,1144584370,5800,5800,5800,5800,0
|
|
20231207,165100,1144584370,5800,5800,5800,5800,0
|
|
20231207,165000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,164900,1144584370,5800,5800,5800,5800,0
|
|
20231207,164800,1144584370,5800,5800,5800,5800,0
|
|
20231207,164700,1144584370,5800,5800,5800,5800,0
|
|
20231207,164600,1144584370,5800,5800,5800,5800,0
|
|
20231207,164500,1144584370,5800,5800,5800,5800,0
|
|
20231207,164400,1144584370,5800,5800,5800,5800,0
|
|
20231207,164300,1144584370,5800,5800,5800,5800,0
|
|
20231207,164200,1144584370,5800,5800,5800,5800,0
|
|
20231207,164100,1144584370,5800,5800,5800,5800,0
|
|
20231207,164000,1144584370,5800,5800,5800,5800,0
|
|
20231207,163900,1144584370,5800,5800,5800,5800,0
|
|
20231207,163800,1144584370,5800,5800,5800,5800,0
|
|
20231207,163700,1144584370,5800,5800,5800,5800,0
|
|
20231207,163600,1144584370,5800,5800,5800,5800,0
|
|
20231207,163500,1144584370,5800,5800,5800,5800,0
|
|
20231207,163400,1144584370,5800,5800,5800,5800,0
|
|
20231207,163300,1144584370,5800,5800,5800,5800,0
|
|
20231207,163200,1144584370,5800,5800,5800,5800,0
|
|
20231207,163100,1144584370,5800,5800,5800,5800,0
|
|
20231207,163000,1144584370,5800,5800,5800,5800,0
|
|
20231207,162900,1144584370,5800,5800,5800,5800,0
|
|
20231207,162800,1144584370,5800,5800,5800,5800,0
|
|
20231207,162700,1144584370,5800,5800,5800,5800,0
|
|
20231207,162600,1144584370,5800,5800,5800,5800,0
|
|
20231207,162500,1144584370,5800,5800,5800,5800,0
|
|
20231207,162400,1144584370,5800,5800,5800,5800,0
|
|
20231207,162300,1144584370,5800,5800,5800,5800,0
|
|
20231207,162200,1144584370,5800,5800,5800,5800,0
|
|
20231207,162100,1144584370,5800,5800,5800,5800,0
|
|
20231207,162000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,161900,1144584370,5800,5800,5800,5800,0
|
|
20231207,161800,1144584370,5800,5800,5800,5800,0
|
|
20231207,161700,1144584370,5800,5800,5800,5800,0
|
|
20231207,161600,1144584370,5800,5800,5800,5800,0
|
|
20231207,161500,1144584370,5800,5800,5800,5800,0
|
|
20231207,161400,1144584370,5800,5800,5800,5800,0
|
|
20231207,161300,1144584370,5800,5800,5800,5800,0
|
|
20231207,161200,1144584370,5800,5800,5800,5800,0
|
|
20231207,161100,1144584370,5800,5800,5800,5800,0
|
|
20231207,161000,1144584370,5800,5800,5800,5800,0
|
|
20231207,160900,1144584370,5800,5800,5800,5800,0
|
|
20231207,160800,1144584370,5800,5800,5800,5800,0
|
|
20231207,160700,1144584370,5800,5800,5800,5800,0
|
|
20231207,160600,1144584370,5800,5800,5800,5800,0
|
|
20231207,160500,1144584370,5800,5800,5800,5800,0
|
|
20231207,160400,1144584370,5800,5800,5800,5800,0
|
|
20231207,160300,1144584370,5800,5800,5800,5800,0
|
|
20231207,160200,1144584370,5800,5800,5800,5800,0
|
|
20231207,160100,1144584370,5800,5800,5800,5800,0
|
|
20231207,160000,1144584370,5800,5800,5800,5800,0
|
|
20231207,155900,1144584370,5800,5800,5800,5800,0
|
|
20231207,155800,1144584370,5800,5800,5800,5800,0
|
|
20231207,155700,1144584370,5800,5800,5800,5800,0
|
|
20231207,155600,1144584370,5800,5800,5800,5800,0
|
|
20231207,155500,1144584370,5800,5800,5800,5800,0
|
|
20231207,155400,1144584370,5800,5800,5800,5800,0
|
|
20231207,155300,1144584370,5800,5800,5800,5800,0
|
|
20231207,155200,1144584370,5800,5800,5800,5800,0
|
|
20231207,155100,1144584370,5800,5800,5800,5800,0
|
|
20231207,155000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,154900,1144584370,5800,5800,5800,5800,0
|
|
20231207,154800,1144584370,5800,5800,5800,5800,0
|
|
20231207,154700,1144584370,5800,5800,5800,5800,0
|
|
20231207,154600,1144584370,5800,5800,5800,5800,0
|
|
20231207,154500,1144584370,5800,5800,5800,5800,0
|
|
20231207,154400,1144584370,5800,5800,5800,5800,0
|
|
20231207,154300,1144584370,5800,5800,5800,5800,0
|
|
20231207,154200,1144584370,5800,5800,5800,5800,0
|
|
20231207,154100,1144584370,5800,5800,5800,5800,0
|
|
20231207,154000,1144584370,5800,5800,5800,5800,0
|
|
20231207,153900,1144584370,5800,5800,5800,5800,0
|
|
20231207,153800,1144584370,5800,5800,5800,5800,0
|
|
20231207,153700,1144584370,5800,5800,5800,5800,0
|
|
20231207,153600,1144584370,5800,5800,5800,5800,0
|
|
20231207,153500,1144584370,5800,5800,5800,5800,0
|
|
20231207,153400,1144584370,5800,5800,5800,5800,0
|
|
20231207,153300,1144584370,5800,5800,5800,5800,0
|
|
20231207,153200,1144584370,5800,5800,5800,5800,0
|
|
20231207,153100,1144584370,5800,5800,5800,5800,0
|
|
20231207,153000,1144584370,5800,5800,5800,5800,6086
|
|
20231207,152900,1109285570,5850,5850,5850,5850,0
|
|
20231207,152800,1109285570,5850,5850,5850,5850,0
|
|
20231207,152700,1109285570,5850,5850,5850,5850,0
|
|
20231207,152600,1109285570,5850,5850,5850,5850,0
|
|
20231207,152500,1109285570,5850,5850,5850,5850,0
|
|
20231207,152400,1109285570,5850,5850,5850,5850,0
|
|
20231207,152300,1109285570,5850,5850,5850,5850,0
|
|
20231207,152200,1109285570,5850,5850,5850,5850,0
|
|
20231207,152100,1109285570,5850,5850,5850,5850,0
|
|
20231207,152000,1109285570,5850,5850,5850,5850,0
|
|
20231207,151900,1109285570,5850,5840,5850,5840,393
|
|
20231207,151800,1106989400,5840,5830,5840,5810,1698
|
|
20231207,151700,1097106460,5830,5810,5840,5800,1444
|
|
20231207,151600,1088725790,5840,5850,5850,5810,114
|
|
20231207,151500,1088063310,5810,5810,5850,5810,70
|
|
20231207,151400,1087654830,5810,5850,5850,5810,503
|
|
20231207,151300,1084732320,5850,5830,5850,5800,1273
|
|
20231207,151200,1077325140,5820,5800,5840,5800,1046
|
|
20231207,151100,1071246930,5800,5830,5840,5800,2063
|
|
20231207,151000,1059277960,5840,5810,5840,5810,1159
|
|
20231207,150900,1052542570,5830,5830,5840,5820,1162
|
|
20231207,150800,1045770050,5860,5850,5860,5830,187
|
|
20231207,150700,1044678700,5860,5850,5870,5840,855
|
|
20231207,150600,1039675070,5870,5870,5880,5820,1032
|
|
20231207,150500,1033656810,5820,5860,5860,5820,2000
|
|
20231207,150400,1021987150,5900,5880,5900,5850,674
|
|
20231207,150300,1018034190,5890,5890,5890,5890,0
|
|
20231207,150200,1018034190,5890,5880,5890,5880,40
|
|
20231207,150100,1017798890,5890,5880,5890,5860,618
|
|
20231207,150000,1014177030,5870,5870,5870,5870,411
|
|
20231207,145900,1011764460,5890,5880,5890,5870,1533
|
|
20231207,145800,1002761470,5890,5890,5890,5890,0
|
|
20231207,145700,1002761470,5890,5880,5890,5880,135
|
|
20231207,145600,1001967660,5900,5880,5900,5880,259
|
|
20231207,145500,1000444720,5890,5890,5890,5880,498
|
|
20231207,145400,997515470,5900,5900,5900,5900,47
|
|
20231207,145300,997238170,5900,5880,5900,5880,234
|
|
20231207,145200,995862230,5910,5910,5910,5910,165
|
|
20231207,145100,994887080,5910,5910,5910,5910,0
|
|
20231207,145000,994887080,5910,5870,5910,5870,267
|
|
20231207,144900,993319630,5910,5910,5910,5910,0
|
|
20231207,144800,993319630,5910,5910,5910,5870,23
|
|
20231207,144700,993184380,5910,5870,5910,5870,447
|
|
20231207,144600,990557300,5880,5880,5880,5880,464
|
|
20231207,144500,987828980,5890,5890,5890,5890,1
|
|
20231207,144400,987823090,5900,5890,5900,5890,2
|
|
20231207,144300,987811300,5900,5900,5900,5900,164
|
|
20231207,144200,986843700,5900,5880,5900,5880,4
|
|
20231207,144100,986820160,5900,5880,5900,5880,501
|
|
20231207,144000,983874260,5910,5910,5910,5910,0
|
|
20231207,143900,983874260,5910,5910,5910,5910,0
|
|
20231207,143800,983874260,5910,5880,5910,5880,307
|
|
20231207,143700,982065550,5900,5900,5900,5900,0
|
|
20231207,143600,982065550,5900,5900,5900,5900,7
|
|
20231207,143500,982024250,5900,5890,5900,5880,401
|
|
20231207,143400,979664350,5900,5890,5900,5890,101
|
|
20231207,143300,979069450,5900,5900,5910,5890,8
|
|
20231207,143200,979022250,5910,5910,5910,5910,1
|
|
20231207,143100,979016340,5920,5920,5920,5920,0
|
|
20231207,143000,979016340,5920,5890,5920,5880,509
|
|
20231207,142900,976022280,5900,5910,5920,5890,2930
|
|
20231207,142800,958736890,5920,5920,5920,5920,6
|
|
20231207,142700,958701370,5920,5900,5920,5900,2
|
|
20231207,142600,958689550,5930,5930,5930,5930,1
|
|
20231207,142500,958683620,5930,5930,5930,5930,100
|
|
20231207,142400,958090620,5930,5930,5930,5930,0
|
|
20231207,142300,958090620,5930,5900,5930,5900,2
|
|
20231207,142200,958078790,5930,5930,5930,5930,10
|
|
20231207,142100,958019490,5950,5950,5950,5950,30
|
|
20231207,142000,957840990,5950,5940,5950,5940,224
|
|
20231207,141900,956510400,5940,5940,5940,5940,0
|
|
20231207,141800,956510400,5940,5940,5940,5940,3
|
|
20231207,141700,956492580,5940,5890,5940,5890,6
|
|
20231207,141600,956456990,5890,5940,5940,5890,705
|
|
20231207,141500,952289200,5940,5910,5940,5900,232
|
|
20231207,141400,950920120,5940,5940,5940,5940,252
|
|
20231207,141300,949423240,5940,5940,5970,5910,2274
|
|
20231207,141200,935925650,5980,5990,5990,5940,26
|
|
20231207,141100,935770030,5990,5890,5990,5890,3185
|
|
20231207,141000,916834020,5930,5930,5940,5900,114
|
|
20231207,140900,916157720,5930,5900,5930,5900,381
|
|
20231207,140800,913906790,5930,5900,5940,5900,2946
|
|
20231207,140700,896452210,5940,5940,5940,5940,85
|
|
20231207,140600,895947310,5940,5940,5940,5940,831
|
|
20231207,140500,891011170,5940,5940,5940,5940,14
|
|
20231207,140400,890928010,5940,5940,5940,5940,201
|
|
20231207,140300,889734070,5940,5940,5940,5940,13
|
|
20231207,140200,889656850,5940,5930,5940,5930,457
|
|
20231207,140100,886946830,5930,5930,5930,5930,0
|
|
20231207,140000,886946830,5930,5900,5930,5900,402
|
|
20231207,135900,884571970,5930,5930,5930,5930,1
|
|
20231207,135800,884566040,5940,5940,5940,5900,144
|
|
20231207,135700,883714680,5940,5940,5940,5900,202
|
|
20231207,135600,882517180,5940,5910,5940,5910,1827
|
|
20231207,135500,871687260,5910,5910,5910,5910,0
|
|
20231207,135400,871687260,5910,5910,5910,5910,0
|
|
20231207,135300,871687260,5910,5910,5910,5910,0
|
|
20231207,135200,871687260,5910,5880,5910,5870,1189
|
|
20231207,135100,864707210,5900,5890,5900,5880,38
|
|
20231207,135000,864483580,5910,5910,5910,5910,151
|
|
20231207,134900,863591170,5920,5920,5920,5920,0
|
|
20231207,134800,863591170,5920,5920,5920,5910,128
|
|
20231207,134700,862833420,5920,5930,5930,5920,927
|
|
20231207,134600,857336360,5930,5880,5930,5880,1447
|
|
20231207,134500,848817270,5880,5860,5880,5860,436
|
|
20231207,134400,846259130,5860,5870,5870,5860,62
|
|
20231207,134300,845895690,5870,5850,5870,5850,633
|
|
20231207,134200,842190070,5860,5860,5860,5860,129
|
|
20231207,134100,841434130,5860,5850,5860,5850,323
|
|
20231207,134000,839544550,5850,5840,5850,5840,236
|
|
20231207,133900,838164150,5830,5840,5840,5830,452
|
|
20231207,133800,835526610,5850,5850,5850,5850,590
|
|
20231207,133700,832075110,5860,5860,5860,5860,82
|
|
20231207,133600,831594590,5870,5870,5870,5870,1
|
|
20231207,133500,831588720,5870,5860,5870,5860,6
|
|
20231207,133400,831553540,5850,5850,5850,5850,1104
|
|
20231207,133300,825095140,5850,5850,5850,5850,0
|
|
20231207,133200,825095140,5850,5840,5860,5840,1367
|
|
20231207,133100,817101880,5840,5840,5840,5840,6
|
|
20231207,133000,817066840,5830,5830,5830,5830,0
|
|
20231207,132900,817066840,5830,5830,5830,5830,396
|
|
20231207,132800,814758160,5830,5830,5830,5830,0
|
|
20231207,132700,814758160,5830,5820,5830,5810,721
|
|
20231207,132600,810568570,5830,5840,5840,5830,34
|
|
20231207,132500,810370120,5840,5840,5840,5840,24
|
|
20231207,132400,810229960,5840,5840,5840,5840,0
|
|
20231207,132300,810229960,5840,5840,5840,5840,0
|
|
20231207,132200,810229960,5840,5840,5840,5840,2
|
|
20231207,132100,810218280,5840,5830,5840,5830,11
|
|
20231207,132000,810154140,5840,5840,5840,5840,4
|
|
20231207,131900,810130780,5850,5840,5850,5840,39
|
|
20231207,131800,809902970,5840,5830,5840,5820,309
|
|
20231207,131700,808104300,5830,5830,5830,5830,21
|
|
20231207,131600,807981870,5830,5830,5830,5830,3
|
|
20231207,131500,807964380,5840,5820,5840,5820,31
|
|
20231207,131400,807783940,5830,5830,5830,5830,2
|
|
20231207,131300,807772280,5840,5820,5840,5810,264
|
|
20231207,131200,806238360,5850,5820,5850,5820,5
|
|
20231207,131100,806209200,5850,5820,5850,5810,1311
|
|
20231207,131000,798590610,5850,5850,5850,5850,0
|
|
20231207,130900,798590610,5850,5820,5850,5820,56
|
|
20231207,130800,798264660,5860,5860,5860,5860,0
|
|
20231207,130700,798264660,5860,5850,5860,5850,682
|
|
20231207,130600,794273110,5850,5820,5850,5820,2
|
|
20231207,130500,794261440,5850,5850,5850,5850,2
|
|
20231207,130400,794249740,5850,5850,5850,5850,0
|
|
20231207,130300,794249740,5850,5850,5850,5850,9
|
|
20231207,130200,794197090,5850,5850,5850,5850,1
|
|
20231207,130100,794191240,5850,5850,5850,5850,40
|
|
20231207,130000,793957240,5850,5850,5850,5850,0
|
|
20231207,125900,793957240,5850,5830,5850,5830,7
|
|
20231207,125800,793916390,5830,5830,5830,5830,6
|
|
20231207,125700,793881410,5850,5830,5850,5830,102
|
|
20231207,125600,793286610,5830,5830,5830,5830,0
|
|
20231207,125500,793286610,5830,5800,5830,5800,4012
|
|
20231207,125400,769896950,5830,5830,5830,5830,0
|
|
20231207,125300,769896950,5830,5830,5830,5830,9
|
|
20231207,125200,769844480,5830,5830,5830,5830,10
|
|
20231207,125100,769786180,5830,5830,5830,5830,10
|
|
20231207,125000,769727880,5830,5790,5830,5790,309
|
|
20231207,124900,767938650,5830,5830,5830,5830,0
|
|
20231207,124800,767938650,5830,5820,5830,5800,2232
|
|
20231207,124700,754987050,5830,5830,5830,5830,0
|
|
20231207,124600,754987050,5830,5830,5830,5820,477
|
|
20231207,124500,752210890,5820,5820,5820,5820,1526
|
|
20231207,124400,743329570,5830,5830,5830,5830,0
|
|
20231207,124300,743329570,5830,5830,5830,5830,0
|
|
20231207,124200,743329570,5830,5800,5830,5800,670
|
|
20231207,124100,739443470,5830,5800,5830,5800,291
|
|
20231207,124000,737755640,5830,5810,5830,5800,1165
|
|
20231207,123900,730998530,5830,5830,5830,5830,1
|
|
20231207,123800,730992700,5800,5810,5810,5800,200
|
|
20231207,123700,729832010,5830,5810,5830,5800,734
|
|
20231207,123600,725568680,5840,5840,5840,5840,0
|
|
20231207,123500,725568680,5840,5840,5840,5840,0
|
|
20231207,123400,725568680,5840,5840,5840,5840,0
|
|
20231207,123300,725568680,5840,5840,5840,5840,1
|
|
20231207,123200,725562840,5850,5850,5850,5850,0
|
|
20231207,123100,725562840,5850,5850,5850,5850,5
|
|
20231207,123000,725533590,5810,5850,5860,5800,712
|
|
20231207,122900,721401380,5850,5810,5850,5800,51
|
|
20231207,122800,721103930,5850,5850,5850,5850,259
|
|
20231207,122700,719588780,5850,5850,5850,5850,0
|
|
20231207,122600,719588780,5850,5840,5850,5840,63
|
|
20231207,122500,719220770,5840,5830,5840,5800,2050
|
|
20231207,122400,707252000,5830,5810,5830,5790,2001
|
|
20231207,122300,695649490,5830,5820,5830,5820,10
|
|
20231207,122200,695591200,5830,5830,5830,5830,59
|
|
20231207,122100,695247230,5840,5840,5840,5840,0
|
|
20231207,122000,695247230,5840,5840,5840,5840,2
|
|
20231207,121900,695235550,5800,5820,5820,5800,290
|
|
20231207,121800,693553510,5840,5840,5840,5840,189
|
|
20231207,121700,692449750,5840,5840,5840,5840,0
|
|
20231207,121600,692449750,5840,5830,5840,5830,33
|
|
20231207,121500,692257230,5830,5830,5830,5830,175
|
|
20231207,121400,691236980,5830,5830,5830,5830,0
|
|
20231207,121300,691236980,5830,5830,5830,5830,74
|
|
20231207,121200,690805560,5830,5820,5830,5820,158
|
|
20231207,121100,689885220,5800,5820,5830,5800,310
|
|
20231207,121000,688081190,5830,5820,5830,5820,1676
|
|
20231207,120900,678326860,5820,5790,5820,5790,614
|
|
20231207,120800,674753410,5820,5800,5820,5800,201
|
|
20231207,120700,673587590,5820,5800,5820,5800,914
|
|
20231207,120600,668282930,5820,5820,5820,5820,1
|
|
20231207,120500,668277110,5800,5810,5810,5800,324
|
|
20231207,120400,666397460,5830,5830,5830,5830,0
|
|
20231207,120300,666397460,5830,5810,5830,5810,12
|
|
20231207,120200,666327690,5810,5810,5810,5810,1
|
|
20231207,120100,666321880,5820,5820,5820,5820,5
|
|
20231207,120000,666292780,5790,5810,5830,5790,5001
|
|
20231207,115900,637301270,5820,5820,5820,5820,10
|
|
20231207,115800,637243070,5810,5820,5820,5810,1000
|
|
20231207,115700,631433060,5830,5820,5830,5820,289
|
|
20231207,115600,629751040,5810,5830,5830,5810,212
|
|
20231207,115500,628519200,5810,5820,5820,5810,120
|
|
20231207,115400,627821800,5830,5830,5830,5830,0
|
|
20231207,115300,627821800,5830,5830,5830,5830,1
|
|
20231207,115200,627815970,5830,5820,5830,5820,329
|
|
20231207,115100,625900180,5860,5860,5860,5860,0
|
|
20231207,115000,625900180,5860,5830,5860,5830,872
|
|
20231207,114900,620816290,5830,5830,5830,5830,0
|
|
20231207,114800,620816290,5830,5830,5830,5830,0
|
|
20231207,114700,620816290,5830,5830,5830,5830,0
|
|
20231207,114600,620816290,5830,5830,5830,5830,10
|
|
20231207,114500,620757990,5830,5830,5830,5830,1
|
|
20231207,114400,620752160,5830,5810,5830,5810,2
|
|
20231207,114300,620740520,5820,5820,5820,5820,60
|
|
20231207,114200,620391320,5830,5790,5830,5780,2567
|
|
20231207,114100,605533300,5830,5790,5830,5790,2540
|
|
20231207,114000,590826620,5830,5830,5830,5830,6
|
|
20231207,113900,590791640,5830,5820,5830,5790,6870
|
|
20231207,113800,550943530,5830,5820,5830,5820,1871
|
|
20231207,113700,540054300,5830,5830,5830,5830,89
|
|
20231207,113600,539535430,5830,5820,5830,5820,288
|
|
20231207,113500,537859260,5830,5830,5830,5830,768
|
|
20231207,113400,533381820,5860,5860,5860,5860,0
|
|
20231207,113300,533381820,5860,5860,5860,5860,1
|
|
20231207,113200,533375960,5860,5850,5860,5850,3
|
|
20231207,113100,533358400,5830,5860,5860,5830,152
|
|
20231207,113000,532471800,5860,5860,5860,5860,274
|
|
20231207,112900,530866160,5860,5860,5860,5860,0
|
|
20231207,112800,530866160,5860,5860,5860,5860,2
|
|
20231207,112700,530854440,5860,5860,5860,5860,0
|
|
20231207,112600,530854440,5860,5860,5860,5860,2
|
|
20231207,112500,530842720,5860,5860,5860,5860,1
|
|
20231207,112400,530836860,5820,5850,5860,5820,352
|
|
20231207,112300,528783620,5850,5840,5850,5810,4870
|
|
20231207,112200,500416960,5850,5850,5850,5850,1
|
|
20231207,112100,500411110,5860,5860,5860,5860,5
|
|
20231207,112000,500381810,5860,5830,5860,5830,5
|
|
20231207,111900,500352630,5860,5850,5860,5850,850
|
|
20231207,111800,495374800,5850,5850,5850,5850,0
|
|
20231207,111700,495374800,5850,5850,5850,5840,1752
|
|
20231207,111600,485142800,5840,5840,5840,5840,0
|
|
20231207,111500,485142800,5840,5840,5840,5840,1
|
|
20231207,111400,485136960,5850,5850,5850,5850,1
|
|
20231207,111300,485131110,5850,5810,5850,5800,135
|
|
20231207,111200,484346820,5840,5820,5840,5820,80
|
|
20231207,111100,483880260,5820,5820,5820,5820,524
|
|
20231207,111000,480830580,5820,5810,5820,5800,606
|
|
20231207,110900,477309740,5810,5810,5820,5810,615
|
|
20231207,110800,473734090,5820,5830,5830,5820,8
|
|
20231207,110700,473687510,5840,5830,5840,5830,3
|
|
20231207,110600,473670010,5840,5840,5840,5840,0
|
|
20231207,110500,473670010,5840,5840,5840,5840,287
|
|
20231207,110400,471993930,5850,5850,5850,5850,0
|
|
20231207,110300,471993930,5850,5850,5850,5850,0
|
|
20231207,110200,471993930,5850,5850,5850,5850,0
|
|
20231207,110100,471993930,5850,5810,5850,5790,1000
|
|
20231207,110000,466176620,5850,5840,5850,5840,944
|
|
20231207,105900,460663650,5840,5840,5840,5840,2092
|
|
20231207,105800,448446370,5840,5830,5840,5790,237
|
|
20231207,105700,447072580,5830,5800,5830,5790,2559
|
|
20231207,105600,432239010,5800,5800,5800,5800,701
|
|
20231207,105500,428173210,5800,5810,5810,5800,1035
|
|
20231207,105400,422169720,5820,5810,5820,5810,1381
|
|
20231207,105300,414145890,5820,5820,5820,5820,1154
|
|
20231207,105200,407429610,5820,5840,5840,5820,30
|
|
20231207,105100,407254990,5840,5840,5840,5840,0
|
|
20231207,105000,407254990,5840,5820,5840,5820,552
|
|
20231207,104900,404042030,5830,5840,5840,5830,32
|
|
20231207,104800,403855460,5840,5840,5840,5840,32
|
|
20231207,104700,403668580,5850,5850,5850,5850,0
|
|
20231207,104600,403668580,5850,5850,5850,5850,518
|
|
20231207,104500,400638280,5850,5830,5850,5820,15
|
|
20231207,104400,400550830,5850,5850,5850,5850,500
|
|
20231207,104300,397625830,5850,5850,5850,5850,5
|
|
20231207,104200,397596580,5850,5820,5850,5820,561
|
|
20231207,104100,394331450,5840,5840,5840,5840,0
|
|
20231207,104000,394331450,5840,5840,5840,5840,2
|
|
20231207,103900,394319770,5850,5850,5850,5850,0
|
|
20231207,103800,394319770,5850,5830,5850,5820,106
|
|
20231207,103700,393701540,5840,5840,5840,5840,82
|
|
20231207,103600,393222660,5840,5840,5840,5810,110
|
|
20231207,103500,392581010,5840,5830,5840,5810,705
|
|
20231207,103400,388482270,5810,5810,5830,5800,194
|
|
20231207,103300,387356910,5830,5800,5830,5800,111
|
|
20231207,103200,386713080,5830,5810,5830,5800,240
|
|
20231207,103100,385320050,5840,5830,5840,5830,100
|
|
20231207,103000,384736450,5840,5810,5840,5790,2731
|
|
20231207,102900,368899220,5820,5840,5840,5810,4967
|
|
20231207,102800,340019040,5850,5830,5850,5830,11
|
|
20231207,102700,339954890,5850,5850,5850,5840,111
|
|
20231207,102600,339306630,5840,5850,5850,5830,461
|
|
20231207,102500,336616390,5840,5850,5850,5840,785
|
|
20231207,102400,332031410,5870,5850,5870,5850,51
|
|
20231207,102300,331733040,5880,5850,5880,5850,51
|
|
20231207,102200,331434660,5870,5870,5870,5870,47
|
|
20231207,102100,331158770,5870,5870,5880,5830,36
|
|
20231207,102000,330948620,5870,5830,5870,5830,203
|
|
20231207,101900,329765030,5860,5850,5870,5810,6852
|
|
20231207,101800,289832370,5850,5870,5880,5850,1154
|
|
20231207,101700,283069220,5870,5870,5870,5870,0
|
|
20231207,101600,283069220,5870,5870,5890,5840,6806
|
|
20231207,101500,243251030,5870,5870,5870,5860,1668
|
|
20231207,101400,233475990,5900,5880,5900,5860,2943
|
|
20231207,101300,216185380,5910,5910,5910,5910,0
|
|
20231207,101200,216185380,5910,5890,5910,5890,35
|
|
20231207,101100,215979210,5890,5910,5910,5880,190
|
|
20231207,101000,214857590,5910,5920,5920,5890,225
|
|
20231207,100900,213532270,5890,5900,5900,5890,883
|
|
20231207,100800,208325350,5920,5920,5920,5920,2
|
|
20231207,100700,208313510,5920,5920,5920,5920,0
|
|
20231207,100600,208313510,5920,5920,5920,5920,2
|
|
20231207,100500,208301670,5920,5880,5920,5880,98
|
|
20231207,100400,207725390,5880,5920,5920,5880,222
|
|
20231207,100300,206419550,5920,5910,5920,5910,11
|
|
20231207,100200,206354530,5920,5920,5920,5920,3001
|
|
20231207,100100,188588610,5920,5890,5920,5880,563
|
|
20231207,100000,185267230,5900,5880,5900,5880,29
|
|
20231207,095900,185096690,5900,5890,5900,5880,302
|
|
20231207,095800,183320800,5900,5900,5900,5900,98
|
|
20231207,095700,182742600,5900,5900,5900,5900,100
|
|
20231207,095600,182152600,5910,5910,5910,5910,181
|
|
20231207,095500,181082890,5910,5890,5910,5880,249
|
|
20231207,095400,179616420,5910,5920,5920,5890,363
|
|
20231207,095300,177478130,5920,5890,5920,5890,63
|
|
20231207,095200,177107030,5920,5920,5920,5920,0
|
|
20231207,095100,177107030,5920,5920,5920,5890,102
|
|
20231207,095000,176506190,5930,5930,5930,5930,5
|
|
20231207,094900,176476540,5880,5930,5930,5880,679
|
|
20231207,094800,172466800,5930,5930,5930,5930,85
|
|
20231207,094700,171962750,5930,5930,5930,5930,2
|
|
20231207,094600,171950890,5940,5870,5940,5870,1597
|
|
20231207,094500,162569120,5880,5880,5880,5870,1160
|
|
20231207,094400,155749820,5880,5900,5900,5880,732
|
|
20231207,094300,151445450,5900,5890,5900,5890,3
|
|
20231207,094200,151427760,5890,5900,5900,5890,90
|
|
20231207,094100,150897640,5900,5900,5900,5900,38
|
|
20231207,094000,150673440,5900,5900,5900,5900,1
|
|
20231207,093900,150667540,5900,5900,5910,5900,3
|
|
20231207,093800,150649830,5890,5890,5890,5890,2001
|
|
20231207,093700,138863940,5890,5890,5890,5880,27
|
|
20231207,093600,138704930,5890,5870,5890,5870,1572
|
|
20231207,093500,129476950,5870,5870,5870,5870,101
|
|
20231207,093400,128884080,5910,5870,5910,5870,9
|
|
20231207,093300,128830930,5870,5880,5880,5870,629
|
|
20231207,093200,125136660,5880,5880,5880,5880,176
|
|
20231207,093100,124101780,5900,5880,5910,5880,102
|
|
20231207,093000,123501950,5910,5910,5910,5880,22
|
|
20231207,092900,123372530,5880,5910,5910,5880,528
|
|
20231207,092800,120264560,5910,5940,5940,5910,27
|
|
20231207,092700,120104540,5950,5890,5950,5890,174
|
|
20231207,092600,119077300,5880,5900,5900,5880,358
|
|
20231207,092500,116972050,5900,5900,5900,5880,157
|
|
20231207,092400,116048750,5870,5890,5900,5870,2295
|
|
20231207,092300,102557140,5890,5940,5940,5890,429
|
|
20231207,092200,100029580,5940,5900,5950,5890,1403
|
|
20231207,092100,91756510,5890,5930,5930,5890,23
|
|
20231207,092000,91620680,5930,5930,5930,5930,5
|
|
20231207,091900,91591030,5960,5920,5970,5920,215
|
|
20231207,091800,90309810,5920,5910,5920,5910,410
|
|
20231207,091700,87882620,5920,5900,5920,5900,402
|
|
20231207,091600,85510790,5900,5910,5910,5900,560
|
|
20231207,091500,82205600,5930,5930,5930,5930,103
|
|
20231207,091400,81594810,5920,5920,5920,5920,205
|
|
20231207,091300,80381210,5900,5900,5900,5900,22
|
|
20231207,091200,80251410,5900,5900,5900,5900,137
|
|
20231207,091100,79443110,5900,5920,5920,5900,351
|
|
20231207,091000,77367510,5900,5910,5920,5900,997
|
|
20231207,090900,71473910,5910,5910,5910,5890,108
|
|
20231207,090800,70837450,5890,5890,5900,5890,282
|
|
20231207,090700,69175590,5900,5880,5900,5880,261
|
|
20231207,090600,67640700,5880,5880,5880,5880,65
|
|
20231207,090500,67258500,5880,5880,5900,5880,237
|
|
20231207,090400,65864540,5880,5900,5900,5880,31
|
|
20231207,090300,65682220,5860,5860,5870,5860,1144
|
|
20231207,090200,58977460,5860,5910,5910,5860,2896
|
|
20231207,090100,41972940,5880,5880,5910,5860,816
|
|
20231207,090000,37179130,5860,5930,5940,5850,5685
|