630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,192600,2141906600,6660,6660,6660,6660,0
|
|
20231212,192500,2141906600,6660,6660,6660,6660,0
|
|
20231212,192400,2141906600,6660,6660,6660,6660,0
|
|
20231212,192300,2141906600,6660,6660,6660,6660,0
|
|
20231212,192200,2141906600,6660,6660,6660,6660,0
|
|
20231212,192100,2141906600,6660,6660,6660,6660,0
|
|
20231212,192000,2141906600,6660,6660,6660,6660,0
|
|
20231212,191900,2141906600,6660,6660,6660,6660,0
|
|
20231212,191800,2141906600,6660,6660,6660,6660,0
|
|
20231212,191700,2141906600,6660,6660,6660,6660,0
|
|
20231212,191600,2141906600,6660,6660,6660,6660,0
|
|
20231212,191500,2141906600,6660,6660,6660,6660,0
|
|
20231212,191400,2141906600,6660,6660,6660,6660,0
|
|
20231212,191300,2141906600,6660,6660,6660,6660,0
|
|
20231212,191200,2141906600,6660,6660,6660,6660,0
|
|
20231212,191100,2141906600,6660,6660,6660,6660,0
|
|
20231212,191000,2141906600,6660,6660,6660,6660,0
|
|
20231212,190900,2141906600,6660,6660,6660,6660,0
|
|
20231212,190800,2141906600,6660,6660,6660,6660,0
|
|
20231212,190700,2141906600,6660,6660,6660,6660,0
|
|
20231212,190600,2141906600,6660,6660,6660,6660,0
|
|
20231212,190500,2141906600,6660,6660,6660,6660,0
|
|
20231212,190400,2141906600,6660,6660,6660,6660,0
|
|
20231212,190300,2141906600,6660,6660,6660,6660,0
|
|
20231212,190200,2141906600,6660,6660,6660,6660,0
|
|
20231212,190100,2141906600,6660,6660,6660,6660,0
|
|
20231212,190000,2141906600,6660,6660,6660,6660,0
|
|
20231212,185900,2141906600,6660,6660,6660,6660,0
|
|
20231212,185800,2141906600,6660,6660,6660,6660,0
|
|
20231212,185700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,185600,2141906600,6660,6660,6660,6660,0
|
|
20231212,185500,2141906600,6660,6660,6660,6660,0
|
|
20231212,185400,2141906600,6660,6660,6660,6660,0
|
|
20231212,185300,2141906600,6660,6660,6660,6660,0
|
|
20231212,185200,2141906600,6660,6660,6660,6660,0
|
|
20231212,185100,2141906600,6660,6660,6660,6660,0
|
|
20231212,185000,2141906600,6660,6660,6660,6660,0
|
|
20231212,184900,2141906600,6660,6660,6660,6660,0
|
|
20231212,184800,2141906600,6660,6660,6660,6660,0
|
|
20231212,184700,2141906600,6660,6660,6660,6660,0
|
|
20231212,184600,2141906600,6660,6660,6660,6660,0
|
|
20231212,184500,2141906600,6660,6660,6660,6660,0
|
|
20231212,184400,2141906600,6660,6660,6660,6660,0
|
|
20231212,184300,2141906600,6660,6660,6660,6660,0
|
|
20231212,184200,2141906600,6660,6660,6660,6660,0
|
|
20231212,184100,2141906600,6660,6660,6660,6660,0
|
|
20231212,184000,2141906600,6660,6660,6660,6660,0
|
|
20231212,183900,2141906600,6660,6660,6660,6660,0
|
|
20231212,183800,2141906600,6660,6660,6660,6660,0
|
|
20231212,183700,2141906600,6660,6660,6660,6660,0
|
|
20231212,183600,2141906600,6660,6660,6660,6660,0
|
|
20231212,183500,2141906600,6660,6660,6660,6660,0
|
|
20231212,183400,2141906600,6660,6660,6660,6660,0
|
|
20231212,183300,2141906600,6660,6660,6660,6660,0
|
|
20231212,183200,2141906600,6660,6660,6660,6660,0
|
|
20231212,183100,2141906600,6660,6660,6660,6660,0
|
|
20231212,183000,2141906600,6660,6660,6660,6660,0
|
|
20231212,182900,2141906600,6660,6660,6660,6660,0
|
|
20231212,182800,2141906600,6660,6660,6660,6660,0
|
|
20231212,182700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,182600,2141906600,6660,6660,6660,6660,0
|
|
20231212,182500,2141906600,6660,6660,6660,6660,0
|
|
20231212,182400,2141906600,6660,6660,6660,6660,0
|
|
20231212,182300,2141906600,6660,6660,6660,6660,0
|
|
20231212,182200,2141906600,6660,6660,6660,6660,0
|
|
20231212,182100,2141906600,6660,6660,6660,6660,0
|
|
20231212,182000,2141906600,6660,6660,6660,6660,0
|
|
20231212,181900,2141906600,6660,6660,6660,6660,0
|
|
20231212,181800,2141906600,6660,6660,6660,6660,0
|
|
20231212,181700,2141906600,6660,6660,6660,6660,0
|
|
20231212,181600,2141906600,6660,6660,6660,6660,0
|
|
20231212,181500,2141906600,6660,6660,6660,6660,0
|
|
20231212,181400,2141906600,6660,6660,6660,6660,0
|
|
20231212,181300,2141906600,6660,6660,6660,6660,0
|
|
20231212,181200,2141906600,6660,6660,6660,6660,0
|
|
20231212,181100,2141906600,6660,6660,6660,6660,0
|
|
20231212,181000,2141906600,6660,6660,6660,6660,0
|
|
20231212,180900,2141906600,6660,6660,6660,6660,0
|
|
20231212,180800,2141906600,6660,6660,6660,6660,0
|
|
20231212,180700,2141906600,6660,6660,6660,6660,0
|
|
20231212,180600,2141906600,6660,6660,6660,6660,0
|
|
20231212,180500,2141906600,6660,6660,6660,6660,0
|
|
20231212,180400,2141906600,6660,6660,6660,6660,0
|
|
20231212,180300,2141906600,6660,6660,6660,6660,0
|
|
20231212,180200,2141906600,6660,6660,6660,6660,0
|
|
20231212,180100,2141906600,6660,6660,6660,6660,0
|
|
20231212,180000,2141906600,6660,6660,6660,6660,0
|
|
20231212,175900,2141906600,6660,6660,6660,6660,0
|
|
20231212,175800,2141906600,6660,6660,6660,6660,0
|
|
20231212,175700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,175600,2141906600,6660,6660,6660,6660,0
|
|
20231212,175500,2141906600,6660,6660,6660,6660,0
|
|
20231212,175400,2141906600,6660,6660,6660,6660,0
|
|
20231212,175300,2141906600,6660,6660,6660,6660,0
|
|
20231212,175200,2141906600,6660,6660,6660,6660,0
|
|
20231212,175100,2141906600,6660,6660,6660,6660,0
|
|
20231212,175000,2141906600,6660,6660,6660,6660,0
|
|
20231212,174900,2141906600,6660,6660,6660,6660,0
|
|
20231212,174800,2141906600,6660,6660,6660,6660,0
|
|
20231212,174700,2141906600,6660,6660,6660,6660,0
|
|
20231212,174600,2141906600,6660,6660,6660,6660,0
|
|
20231212,174500,2141906600,6660,6660,6660,6660,0
|
|
20231212,174400,2141906600,6660,6660,6660,6660,0
|
|
20231212,174300,2141906600,6660,6660,6660,6660,0
|
|
20231212,174200,2141906600,6660,6660,6660,6660,0
|
|
20231212,174100,2141906600,6660,6660,6660,6660,0
|
|
20231212,174000,2141906600,6660,6660,6660,6660,0
|
|
20231212,173900,2141906600,6660,6660,6660,6660,0
|
|
20231212,173800,2141906600,6660,6660,6660,6660,0
|
|
20231212,173700,2141906600,6660,6660,6660,6660,0
|
|
20231212,173600,2141906600,6660,6660,6660,6660,0
|
|
20231212,173500,2141906600,6660,6660,6660,6660,0
|
|
20231212,173400,2141906600,6660,6660,6660,6660,0
|
|
20231212,173300,2141906600,6660,6660,6660,6660,0
|
|
20231212,173200,2141906600,6660,6660,6660,6660,0
|
|
20231212,173100,2141906600,6660,6660,6660,6660,0
|
|
20231212,173000,2141906600,6660,6660,6660,6660,0
|
|
20231212,172900,2141906600,6660,6660,6660,6660,0
|
|
20231212,172800,2141906600,6660,6660,6660,6660,0
|
|
20231212,172700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,172600,2141906600,6660,6660,6660,6660,0
|
|
20231212,172500,2141906600,6660,6660,6660,6660,0
|
|
20231212,172400,2141906600,6660,6660,6660,6660,0
|
|
20231212,172300,2141906600,6660,6660,6660,6660,0
|
|
20231212,172200,2141906600,6660,6660,6660,6660,0
|
|
20231212,172100,2141906600,6660,6660,6660,6660,0
|
|
20231212,172000,2141906600,6660,6660,6660,6660,0
|
|
20231212,171900,2141906600,6660,6660,6660,6660,0
|
|
20231212,171800,2141906600,6660,6660,6660,6660,0
|
|
20231212,171700,2141906600,6660,6660,6660,6660,0
|
|
20231212,171600,2141906600,6660,6660,6660,6660,0
|
|
20231212,171500,2141906600,6660,6660,6660,6660,0
|
|
20231212,171400,2141906600,6660,6660,6660,6660,0
|
|
20231212,171300,2141906600,6660,6660,6660,6660,0
|
|
20231212,171200,2141906600,6660,6660,6660,6660,0
|
|
20231212,171100,2141906600,6660,6660,6660,6660,0
|
|
20231212,171000,2141906600,6660,6660,6660,6660,0
|
|
20231212,170900,2141906600,6660,6660,6660,6660,0
|
|
20231212,170800,2141906600,6660,6660,6660,6660,0
|
|
20231212,170700,2141906600,6660,6660,6660,6660,0
|
|
20231212,170600,2141906600,6660,6660,6660,6660,0
|
|
20231212,170500,2141906600,6660,6660,6660,6660,0
|
|
20231212,170400,2141906600,6660,6660,6660,6660,0
|
|
20231212,170300,2141906600,6660,6660,6660,6660,0
|
|
20231212,170200,2141906600,6660,6660,6660,6660,0
|
|
20231212,170100,2141906600,6660,6660,6660,6660,0
|
|
20231212,170000,2141906600,6660,6660,6660,6660,0
|
|
20231212,165900,2141906600,6660,6660,6660,6660,0
|
|
20231212,165800,2141906600,6660,6660,6660,6660,0
|
|
20231212,165700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,165600,2141906600,6660,6660,6660,6660,0
|
|
20231212,165500,2141906600,6660,6660,6660,6660,0
|
|
20231212,165400,2141906600,6660,6660,6660,6660,0
|
|
20231212,165300,2141906600,6660,6660,6660,6660,0
|
|
20231212,165200,2141906600,6660,6660,6660,6660,0
|
|
20231212,165100,2141906600,6660,6660,6660,6660,0
|
|
20231212,165000,2141906600,6660,6660,6660,6660,0
|
|
20231212,164900,2141906600,6660,6660,6660,6660,0
|
|
20231212,164800,2141906600,6660,6660,6660,6660,0
|
|
20231212,164700,2141906600,6660,6660,6660,6660,0
|
|
20231212,164600,2141906600,6660,6660,6660,6660,0
|
|
20231212,164500,2141906600,6660,6660,6660,6660,0
|
|
20231212,164400,2141906600,6660,6660,6660,6660,0
|
|
20231212,164300,2141906600,6660,6660,6660,6660,0
|
|
20231212,164200,2141906600,6660,6660,6660,6660,0
|
|
20231212,164100,2141906600,6660,6660,6660,6660,0
|
|
20231212,164000,2141906600,6660,6660,6660,6660,0
|
|
20231212,163900,2141906600,6660,6660,6660,6660,0
|
|
20231212,163800,2141906600,6660,6660,6660,6660,0
|
|
20231212,163700,2141906600,6660,6660,6660,6660,0
|
|
20231212,163600,2141906600,6660,6660,6660,6660,0
|
|
20231212,163500,2141906600,6660,6660,6660,6660,0
|
|
20231212,163400,2141906600,6660,6660,6660,6660,0
|
|
20231212,163300,2141906600,6660,6660,6660,6660,0
|
|
20231212,163200,2141906600,6660,6660,6660,6660,0
|
|
20231212,163100,2141906600,6660,6660,6660,6660,0
|
|
20231212,163000,2141906600,6660,6660,6660,6660,0
|
|
20231212,162900,2141906600,6660,6660,6660,6660,0
|
|
20231212,162800,2141906600,6660,6660,6660,6660,0
|
|
20231212,162700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,162600,2141906600,6660,6660,6660,6660,0
|
|
20231212,162500,2141906600,6660,6660,6660,6660,0
|
|
20231212,162400,2141906600,6660,6660,6660,6660,0
|
|
20231212,162300,2141906600,6660,6660,6660,6660,0
|
|
20231212,162200,2141906600,6660,6660,6660,6660,0
|
|
20231212,162100,2141906600,6660,6660,6660,6660,0
|
|
20231212,162000,2141906600,6660,6660,6660,6660,0
|
|
20231212,161900,2141906600,6660,6660,6660,6660,0
|
|
20231212,161800,2141906600,6660,6660,6660,6660,0
|
|
20231212,161700,2141906600,6660,6660,6660,6660,0
|
|
20231212,161600,2141906600,6660,6660,6660,6660,0
|
|
20231212,161500,2141906600,6660,6660,6660,6660,0
|
|
20231212,161400,2141906600,6660,6660,6660,6660,0
|
|
20231212,161300,2141906600,6660,6660,6660,6660,0
|
|
20231212,161200,2141906600,6660,6660,6660,6660,0
|
|
20231212,161100,2141906600,6660,6660,6660,6660,0
|
|
20231212,161000,2141906600,6660,6660,6660,6660,0
|
|
20231212,160900,2141906600,6660,6660,6660,6660,0
|
|
20231212,160800,2141906600,6660,6660,6660,6660,0
|
|
20231212,160700,2141906600,6660,6660,6660,6660,0
|
|
20231212,160600,2141906600,6660,6660,6660,6660,0
|
|
20231212,160500,2141906600,6660,6660,6660,6660,0
|
|
20231212,160400,2141906600,6660,6660,6660,6660,0
|
|
20231212,160300,2141906600,6660,6660,6660,6660,0
|
|
20231212,160200,2141906600,6660,6660,6660,6660,0
|
|
20231212,160100,2141906600,6660,6660,6660,6660,0
|
|
20231212,160000,2141906600,6660,6660,6660,6660,0
|
|
20231212,155900,2141906600,6660,6660,6660,6660,0
|
|
20231212,155800,2141906600,6660,6660,6660,6660,0
|
|
20231212,155700,2141906600,6660,6660,6660,6660,3672
|
|
20231212,155600,2141906600,6660,6660,6660,6660,0
|
|
20231212,155500,2141906600,6660,6660,6660,6660,0
|
|
20231212,155400,2141906600,6660,6660,6660,6660,0
|
|
20231212,155300,2141906600,6660,6660,6660,6660,0
|
|
20231212,155200,2141906600,6660,6660,6660,6660,0
|
|
20231212,155100,2141906600,6660,6660,6660,6660,0
|
|
20231212,155000,2141906600,6660,6660,6660,6660,0
|
|
20231212,154900,2141906600,6660,6660,6660,6660,0
|
|
20231212,154800,2141906600,6660,6660,6660,6660,0
|
|
20231212,154700,2141906600,6660,6660,6660,6660,0
|
|
20231212,154600,2141906600,6660,6660,6660,6660,0
|
|
20231212,154500,2141906600,6660,6660,6660,6660,0
|
|
20231212,154400,2141906600,6660,6660,6660,6660,0
|
|
20231212,154300,2141906600,6660,6660,6660,6660,0
|
|
20231212,154200,2141906600,6660,6660,6660,6660,0
|
|
20231212,154100,2141906600,6660,6660,6660,6660,0
|
|
20231212,154000,2141906600,6660,6660,6660,6660,0
|
|
20231212,153900,2141906600,6660,6660,6660,6660,0
|
|
20231212,153800,2141906600,6660,6660,6660,6660,0
|
|
20231212,153700,2141906600,6660,6660,6660,6660,0
|
|
20231212,153600,2141906600,6660,6660,6660,6660,0
|
|
20231212,153500,2141906600,6660,6660,6660,6660,0
|
|
20231212,153400,2141906600,6660,6660,6660,6660,0
|
|
20231212,153300,2141906600,6660,6660,6660,6660,0
|
|
20231212,153200,2141906600,6660,6660,6660,6660,0
|
|
20231212,153100,2141906600,6660,6660,6660,6660,0
|
|
20231212,153000,2141906600,6660,6660,6660,6660,3672
|
|
20231212,152900,2117451080,6690,6690,6690,6690,0
|
|
20231212,152800,2117451080,6690,6690,6690,6690,0
|
|
20231212,152700,2117451080,6690,6690,6690,6690,0
|
|
20231212,152600,2117451080,6690,6690,6690,6690,0
|
|
20231212,152500,2117451080,6690,6690,6690,6690,0
|
|
20231212,152400,2117451080,6690,6690,6690,6690,0
|
|
20231212,152300,2117451080,6690,6690,6690,6690,0
|
|
20231212,152200,2117451080,6690,6690,6690,6690,0
|
|
20231212,152100,2117451080,6690,6690,6690,6690,0
|
|
20231212,152000,2117451080,6690,6690,6690,6690,0
|
|
20231212,151900,2117451080,6690,6690,6690,6680,518
|
|
20231212,151800,2113989060,6690,6680,6690,6680,37
|
|
20231212,151700,2113741630,6690,6690,6690,6680,1688
|
|
20231212,151600,2102455920,6690,6690,6690,6680,1114
|
|
20231212,151500,2095007260,6680,6680,6690,6680,1070
|
|
20231212,151400,2087858660,6690,6690,6690,6680,611
|
|
20231212,151300,2083771350,6690,6680,6690,6680,1002
|
|
20231212,151200,2077067990,6690,6680,6690,6680,516
|
|
20231212,151100,2073616100,6680,6670,6680,6670,2302
|
|
20231212,151000,2058251670,6680,6680,6680,6680,591
|
|
20231212,150900,2054303790,6680,6680,6680,6680,5
|
|
20231212,150800,2054270390,6680,6680,6680,6670,585
|
|
20231212,150700,2050367330,6680,6680,6680,6680,219
|
|
20231212,150600,2048904410,6680,6680,6680,6680,225
|
|
20231212,150500,2047401410,6690,6670,6690,6670,1366
|
|
20231212,150400,2038277150,6670,6670,6670,6670,840
|
|
20231212,150300,2032674350,6670,6680,6680,6670,188
|
|
20231212,150200,2031419410,6680,6680,6680,6680,23
|
|
20231212,150100,2031265770,6680,6680,6680,6680,1351
|
|
20231212,150000,2022241090,6680,6690,6690,6680,102
|
|
20231212,145900,2021559710,6680,6690,6690,6680,1208
|
|
20231212,145800,2013489000,6690,6690,6690,6680,280
|
|
20231212,145700,2011616080,6690,6680,6690,6680,742
|
|
20231212,145600,2006657310,6690,6690,6700,6690,609
|
|
20231212,145500,2002583090,6700,6690,6700,6690,58
|
|
20231212,145400,2002195050,6690,6680,6690,6680,3103
|
|
20231212,145300,1981457000,6680,6680,6680,6680,0
|
|
20231212,145200,1981457000,6680,6680,6680,6660,64
|
|
20231212,145100,1981030080,6660,6680,6680,6660,1622
|
|
20231212,145000,1970222100,6660,6660,6660,6660,13
|
|
20231212,144900,1970135520,6680,6670,6680,6660,505
|
|
20231212,144800,1966771620,6670,6670,6670,6660,1194
|
|
20231212,144700,1958807740,6680,6680,6680,6680,2
|
|
20231212,144600,1958794380,6670,6670,6680,6660,382
|
|
20231212,144500,1956247650,6670,6680,6680,6670,10
|
|
20231212,144400,1956180910,6680,6670,6680,6670,102
|
|
20231212,144300,1955500550,6660,6660,6670,6660,504
|
|
20231212,144200,1952140320,6660,6670,6670,6660,45
|
|
20231212,144100,1951840610,6660,6660,6660,6660,36
|
|
20231212,144000,1951600850,6660,6670,6670,6660,746
|
|
20231212,143900,1946630990,6670,6660,6670,6660,35
|
|
20231212,143800,1946397880,6670,6670,6670,6670,868
|
|
20231212,143700,1940608320,6680,6670,6680,6650,159
|
|
20231212,143600,1939548560,6660,6660,6660,6660,1586
|
|
20231212,143500,1928985800,6660,6680,6680,6660,168
|
|
20231212,143400,1927866850,6670,6670,6670,6660,81
|
|
20231212,143300,1927327360,6670,6660,6670,6650,359
|
|
20231212,143200,1924936630,6670,6680,6680,6660,1927
|
|
20231212,143100,1912092510,6680,6680,6680,6680,10
|
|
20231212,143000,1912025710,6680,6670,6680,6660,696
|
|
20231212,142900,1907384870,6670,6670,6670,6670,526
|
|
20231212,142800,1903876450,6670,6670,6670,6670,0
|
|
20231212,142700,1903876450,6670,6670,6670,6670,95
|
|
20231212,142600,1903242800,6670,6670,6670,6670,90
|
|
20231212,142500,1902642500,6670,6660,6670,6650,2088
|
|
20231212,142400,1888736610,6660,6660,6660,6660,1
|
|
20231212,142300,1888729950,6660,6670,6670,6660,2101
|
|
20231212,142200,1874736280,6670,6670,6670,6670,112
|
|
20231212,142100,1873989240,6670,6670,6670,6670,1136
|
|
20231212,142000,1866412120,6670,6670,6670,6670,150
|
|
20231212,141900,1865411620,6680,6680,6680,6680,1
|
|
20231212,141800,1865404940,6670,6660,6670,6660,215
|
|
20231212,141700,1863970970,6660,6670,6670,6660,653
|
|
20231212,141600,1859617060,6670,6680,6680,6670,1322
|
|
20231212,141500,1850788260,6670,6670,6670,6670,0
|
|
20231212,141400,1850788260,6670,6670,6670,6670,300
|
|
20231212,141300,1848787260,6670,6670,6670,6670,0
|
|
20231212,141200,1848787260,6670,6660,6670,6660,55
|
|
20231212,141100,1848420420,6660,6660,6670,6660,422
|
|
20231212,141000,1845606900,6660,6670,6670,6660,1145
|
|
20231212,140900,1837974760,6690,6670,6690,6670,2451
|
|
20231212,140800,1821612910,6680,6670,6680,6670,173
|
|
20231212,140700,1820457480,6680,6680,6690,6670,258
|
|
20231212,140600,1818735050,6680,6680,6680,6670,167
|
|
20231212,140500,1817619500,6690,6690,6690,6680,167
|
|
20231212,140400,1816502290,6690,6690,6690,6680,26
|
|
20231212,140300,1816328370,6690,6690,6690,6680,18
|
|
20231212,140200,1816207990,6690,6690,6690,6670,450
|
|
20231212,140100,1813198610,6670,6690,6690,6670,166
|
|
20231212,140000,1812088100,6670,6700,6700,6670,641
|
|
20231212,135900,1807799820,6690,6690,6690,6680,1553
|
|
20231212,135800,1797415400,6690,6670,6700,6670,5162
|
|
20231212,135700,1762904830,6680,6670,6680,6670,471
|
|
20231212,135600,1759763250,6670,6670,6670,6670,426
|
|
20231212,135500,1756921830,6660,6650,6660,6650,376
|
|
20231212,135400,1754417680,6660,6660,6660,6660,16
|
|
20231212,135300,1754311120,6660,6650,6660,6650,60
|
|
20231212,135200,1753912100,6660,6660,6660,6660,2
|
|
20231212,135100,1753898780,6650,6650,6650,6650,287
|
|
20231212,135000,1751990230,6660,6660,6660,6660,12
|
|
20231212,134900,1751910310,6660,6650,6660,6650,117
|
|
20231212,134800,1751131190,6650,6660,6670,6650,1024
|
|
20231212,134700,1744312590,6660,6680,6680,6660,1950
|
|
20231212,134600,1731310570,6690,6680,6700,6670,3077
|
|
20231212,134500,1710757830,6690,6650,6700,6650,11277
|
|
20231212,134400,1635395770,6650,6630,6650,6630,317
|
|
20231212,134300,1633291950,6630,6630,6630,6630,84
|
|
20231212,134200,1632735030,6640,6640,6640,6640,1
|
|
20231212,134100,1632728390,6630,6630,6630,6630,48
|
|
20231212,134000,1632410150,6640,6640,6640,6640,3
|
|
20231212,133900,1632390230,6640,6630,6640,6620,2362
|
|
20231212,133800,1616728260,6650,6630,6650,6630,310
|
|
20231212,133700,1614669950,6640,6630,6640,6630,809
|
|
20231212,133600,1609306270,6630,6630,6630,6630,4
|
|
20231212,133500,1609279750,6640,6640,6640,6640,50
|
|
20231212,133400,1608947750,6630,6640,6640,6630,526
|
|
20231212,133300,1605459900,6640,6630,6640,6630,1636
|
|
20231212,133200,1594607280,6640,6630,6640,6630,4
|
|
20231212,133100,1594580750,6640,6640,6640,6630,190
|
|
20231212,133000,1593320990,6630,6630,6630,6630,201
|
|
20231212,132900,1591988360,6640,6630,6640,6630,503
|
|
20231212,132800,1588653450,6630,6630,6630,6630,80
|
|
20231212,132700,1588123050,6640,6630,6640,6630,386
|
|
20231212,132600,1585563860,6650,6630,6660,6630,736
|
|
20231212,132500,1580669580,6640,6630,6640,6620,107
|
|
20231212,132400,1579959680,6630,6640,6650,6620,468
|
|
20231212,132300,1576853630,6620,6640,6640,6620,617
|
|
20231212,132200,1572764430,6640,6630,6640,6630,76
|
|
20231212,132100,1572260540,6630,6630,6640,6630,804
|
|
20231212,132000,1566930000,6630,6630,6630,6630,1
|
|
20231212,131900,1566923370,6630,6630,6630,6630,11
|
|
20231212,131800,1566850440,6610,6620,6620,6610,509
|
|
20231212,131700,1563482860,6610,6610,6610,6610,507
|
|
20231212,131600,1560131590,6620,6630,6630,6620,1087
|
|
20231212,131500,1552935460,6630,6630,6630,6630,38
|
|
20231212,131400,1552683520,6630,6630,6630,6630,33
|
|
20231212,131300,1552464730,6630,6630,6630,6630,60
|
|
20231212,131200,1552066930,6630,6630,6630,6630,330
|
|
20231212,131100,1549879030,6630,6630,6630,6630,152
|
|
20231212,131000,1548871270,6630,6630,6630,6610,1927
|
|
20231212,130900,1536110220,6630,6630,6630,6620,329
|
|
20231212,130800,1533928960,6630,6620,6630,6620,81
|
|
20231212,130700,1533392730,6610,6610,6610,6610,1063
|
|
20231212,130600,1526366300,6610,6610,6610,6610,13
|
|
20231212,130500,1526280370,6610,6610,6610,6610,149
|
|
20231212,130400,1525295480,6610,6610,6610,6610,387
|
|
20231212,130300,1522737410,6620,6620,6620,6620,31
|
|
20231212,130200,1522532190,6620,6610,6620,6600,2061
|
|
20231212,130100,1508925390,6610,6630,6630,6610,2401
|
|
20231212,130000,1493051750,6620,6630,6630,6620,40
|
|
20231212,125900,1492786850,6630,6630,6630,6630,385
|
|
20231212,125800,1490234300,6630,6630,6630,6630,101
|
|
20231212,125700,1489564670,6640,6640,6640,6640,80
|
|
20231212,125600,1489033470,6640,6630,6640,6630,3
|
|
20231212,125500,1489013570,6620,6620,6620,6620,300
|
|
20231212,125400,1487027570,6620,6630,6630,6620,227
|
|
20231212,125300,1485522570,6630,6630,6630,6620,232
|
|
20231212,125200,1483986510,6630,6620,6630,6620,48
|
|
20231212,125100,1483668370,6630,6630,6640,6630,1024
|
|
20231212,125000,1476879190,6630,6630,6630,6630,6
|
|
20231212,124900,1476839410,6630,6620,6630,6620,573
|
|
20231212,124800,1473040520,6620,6630,6630,6620,455
|
|
20231212,124700,1470026870,6630,6630,6630,6630,101
|
|
20231212,124600,1469357240,6630,6620,6630,6620,365
|
|
20231212,124500,1466940920,6620,6620,6620,6620,12
|
|
20231212,124400,1466861480,6620,6620,6620,6620,100
|
|
20231212,124300,1466199480,6620,6620,6620,6620,15
|
|
20231212,124200,1466100180,6620,6620,6630,6610,1610
|
|
20231212,124100,1455452170,6620,6630,6630,6620,57
|
|
20231212,124000,1455074760,6620,6620,6620,6620,196
|
|
20231212,123900,1453777240,6630,6620,6630,6620,10
|
|
20231212,123800,1453711030,6630,6630,6650,6620,2917
|
|
20231212,123700,1434355400,6630,6630,6630,6620,96
|
|
20231212,123600,1433719820,6630,6630,6640,6630,519
|
|
20231212,123500,1430278840,6620,6620,6620,6620,805
|
|
20231212,123400,1424949740,6620,6610,6620,6610,560
|
|
20231212,123300,1421247640,6620,6620,6620,6600,100
|
|
20231212,123200,1420586940,6620,6610,6620,6610,18
|
|
20231212,123100,1420467950,6620,6620,6620,6620,200
|
|
20231212,123000,1419143950,6620,6620,6620,6620,0
|
|
20231212,122900,1419143950,6620,6600,6620,6600,101
|
|
20231212,122800,1418477330,6620,6620,6620,6610,202
|
|
20231212,122700,1417142090,6610,6620,6620,6610,481
|
|
20231212,122600,1413962670,6610,6620,6620,6610,103
|
|
20231212,122500,1413281830,6610,6610,6610,6610,0
|
|
20231212,122400,1413281830,6610,6610,6610,6610,2
|
|
20231212,122300,1413268610,6620,6610,6620,6610,2
|
|
20231212,122200,1413255380,6610,6610,6610,6610,130
|
|
20231212,122100,1412396080,6620,6610,6620,6610,73
|
|
20231212,122000,1411913540,6600,6610,6620,6600,550
|
|
20231212,121900,1408281850,6610,6610,6610,6590,2433
|
|
20231212,121800,1392225490,6620,6620,6620,6620,23
|
|
20231212,121700,1392073230,6620,6610,6620,6600,7309
|
|
20231212,121600,1343802550,6610,6630,6630,6610,1511
|
|
20231212,121500,1333809770,6630,6630,6630,6630,31
|
|
20231212,121400,1333604240,6630,6630,6630,6630,110
|
|
20231212,121300,1332874940,6630,6630,6630,6630,0
|
|
20231212,121200,1332874940,6630,6630,6630,6630,993
|
|
20231212,121100,1326291350,6630,6620,6630,6620,254
|
|
20231212,121000,1324609660,6620,6620,6620,6620,843
|
|
20231212,120900,1319029000,6620,6620,6620,6620,10
|
|
20231212,120800,1318962800,6620,6620,6620,6610,1384
|
|
20231212,120700,1309803080,6620,6630,6630,6620,1597
|
|
20231212,120600,1299230640,6620,6630,6630,6620,1482
|
|
20231212,120500,1289417470,6630,6630,6630,6630,1
|
|
20231212,120400,1289410840,6640,6640,6640,6640,1
|
|
20231212,120300,1289404200,6630,6630,6630,6630,64
|
|
20231212,120200,1288979880,6630,6630,6630,6630,251
|
|
20231212,120100,1287315750,6630,6630,6630,6630,100
|
|
20231212,120000,1286652750,6630,6630,6630,6630,192
|
|
20231212,115900,1285379790,6640,6640,6640,6640,120
|
|
20231212,115800,1284582990,6640,6640,6640,6640,2
|
|
20231212,115700,1284569710,6640,6640,6640,6640,137
|
|
20231212,115600,1283660030,6630,6630,6630,6630,0
|
|
20231212,115500,1283660030,6630,6630,6630,6630,59
|
|
20231212,115400,1283268860,6630,6630,6630,6630,10
|
|
20231212,115300,1283202560,6630,6630,6630,6630,255
|
|
20231212,115200,1281511910,6630,6630,6630,6630,50
|
|
20231212,115100,1281180410,6640,6640,6640,6640,1613
|
|
20231212,115000,1270470090,6640,6640,6640,6640,11
|
|
20231212,114900,1270397050,6640,6620,6640,6620,252
|
|
20231212,114800,1268727280,6630,6630,6630,6630,284
|
|
20231212,114700,1266844360,6630,6630,6630,6620,164
|
|
20231212,114600,1265758480,6630,6640,6640,6630,173
|
|
20231212,114500,1264611470,6640,6630,6640,6630,542
|
|
20231212,114400,1261018000,6630,6630,6630,6630,262
|
|
20231212,114300,1259280940,6630,6630,6630,6630,4
|
|
20231212,114200,1259254420,6630,6620,6630,6620,63
|
|
20231212,114100,1258837160,6620,6620,6620,6620,3
|
|
20231212,114000,1258817300,6620,6620,6620,6620,100
|
|
20231212,113900,1258155300,6610,6620,6620,6610,2621
|
|
20231212,113800,1240829490,6630,6630,6630,6630,0
|
|
20231212,113700,1240829490,6630,6620,6630,6620,153
|
|
20231212,113600,1239816480,6630,6630,6630,6630,0
|
|
20231212,113500,1239816480,6630,6630,6630,6630,3
|
|
20231212,113400,1239796590,6630,6610,6630,6610,28
|
|
20231212,113300,1239610990,6610,6620,6620,6610,25
|
|
20231212,113200,1239445720,6610,6620,6620,6610,169
|
|
20231212,113100,1238328560,6620,6620,6620,6620,1300
|
|
20231212,113000,1229722560,6630,6630,6630,6630,0
|
|
20231212,112900,1229722560,6630,6630,6630,6630,1
|
|
20231212,112800,1229715930,6630,6610,6630,6610,101
|
|
20231212,112700,1229048300,6610,6610,6630,6610,517
|
|
20231212,112600,1225630910,6610,6620,6620,6610,82
|
|
20231212,112500,1225088680,6620,6620,6620,6620,113
|
|
20231212,112400,1224340620,6620,6630,6630,6610,1635
|
|
20231212,112300,1213533190,6620,6630,6630,6620,949
|
|
20231212,112200,1207249810,6630,6630,6630,6620,112
|
|
20231212,112100,1206508350,6620,6630,6630,6620,691
|
|
20231212,112000,1201933020,6630,6630,6630,6630,75
|
|
20231212,111900,1201435770,6640,6630,6640,6630,31
|
|
20231212,111800,1201230230,6630,6630,6630,6630,420
|
|
20231212,111700,1198445630,6640,6640,6640,6640,6
|
|
20231212,111600,1198405790,6640,6640,6640,6640,13
|
|
20231212,111500,1198319470,6640,6610,6640,6610,1044
|
|
20231212,111400,1191402330,6620,6620,6630,6610,865
|
|
20231212,111300,1185681700,6620,6610,6620,6600,664
|
|
20231212,111200,1181294920,6600,6610,6620,6600,1256
|
|
20231212,111100,1172990810,6620,6620,6620,6620,152
|
|
20231212,111000,1171984570,6620,6610,6620,6610,651
|
|
20231212,110900,1167681420,6620,6600,6620,6600,2050
|
|
20231212,110800,1154146340,6600,6610,6610,6600,1950
|
|
20231212,110700,1141266370,6610,6630,6630,6610,105
|
|
20231212,110600,1140571730,6630,6620,6630,6610,1465
|
|
20231212,110500,1130879460,6620,6620,6620,6620,4
|
|
20231212,110400,1130852980,6620,6620,6620,6620,1
|
|
20231212,110300,1130846360,6610,6610,6610,6610,394
|
|
20231212,110200,1128242020,6610,6620,6620,6610,694
|
|
20231212,110100,1123654670,6620,6620,6620,6620,10
|
|
20231212,110000,1123588470,6610,6610,6610,6610,0
|
|
20231212,105900,1123588470,6610,6610,6610,6610,150
|
|
20231212,105800,1122596970,6610,6610,6610,6610,100
|
|
20231212,105700,1121935970,6610,6620,6620,6610,514
|
|
20231212,105600,1118538420,6620,6620,6620,6610,49
|
|
20231212,105500,1118214150,6620,6630,6630,6620,408
|
|
20231212,105400,1115513180,6630,6630,6630,6630,0
|
|
20231212,105300,1115513180,6630,6640,6640,6630,12
|
|
20231212,105200,1115433520,6640,6640,6640,6620,750
|
|
20231212,105100,1110462510,6640,6650,6650,6630,197
|
|
20231212,105000,1109155100,6640,6650,6650,6640,768
|
|
20231212,104900,1104053580,6650,6650,6650,6640,2130
|
|
20231212,104800,1089907180,6650,6640,6650,6640,692
|
|
20231212,104700,1085312270,6640,6620,6640,6620,1101
|
|
20231212,104600,1078013630,6630,6620,6630,6620,554
|
|
20231212,104500,1074346140,6630,6640,6640,6620,182
|
|
20231212,104400,1073140290,6640,6620,6640,6620,1951
|
|
20231212,104300,1060208310,6630,6630,6630,6620,217
|
|
20231212,104200,1058771710,6620,6610,6630,6610,480
|
|
20231212,104100,1055595000,6620,6610,6620,6610,161
|
|
20231212,104000,1054530780,6620,6620,6620,6610,1395
|
|
20231212,103900,1045303020,6630,6630,6630,6620,522
|
|
20231212,103800,1041847250,6620,6620,6620,6620,489
|
|
20231212,103700,1038610070,6610,6610,6610,6610,1772
|
|
20231212,103600,1026897150,6610,6610,6610,6600,365
|
|
20231212,103500,1024488040,6610,6610,6610,6610,20
|
|
20231212,103400,1024355840,6610,6610,6610,6610,201
|
|
20231212,103300,1023027230,6610,6610,6610,6610,50
|
|
20231212,103200,1022696730,6610,6600,6610,6600,71
|
|
20231212,103100,1022228120,6600,6600,6600,6600,20
|
|
20231212,103000,1022096120,6600,6590,6600,6590,145
|
|
20231212,102900,1021139880,6590,6590,6610,6590,684
|
|
20231212,102800,1016630160,6600,6600,6600,6600,177
|
|
20231212,102700,1015461960,6600,6590,6600,6590,6
|
|
20231212,102600,1015422400,6590,6600,6600,6590,15
|
|
20231212,102500,1015323500,6600,6600,6600,6600,211
|
|
20231212,102400,1013930900,6600,6600,6600,6600,18
|
|
20231212,102300,1013812100,6610,6610,6610,6610,3
|
|
20231212,102200,1013792270,6600,6600,6600,6600,1420
|
|
20231212,102100,1004420270,6600,6600,6600,6600,217
|
|
20231212,102000,1002988070,6600,6600,6600,6590,1185
|
|
20231212,101900,995178800,6600,6590,6600,6580,559
|
|
20231212,101800,991490420,6590,6600,6600,6590,32
|
|
20231212,101700,991279240,6600,6590,6600,6580,191
|
|
20231212,101600,990020820,6590,6590,6590,6580,2481
|
|
20231212,101500,973674310,6600,6610,6610,6600,263
|
|
20231212,101400,971938480,6610,6610,6610,6610,7
|
|
20231212,101300,971892210,6600,6600,6610,6600,119
|
|
20231212,101200,971106340,6590,6600,6600,6590,143
|
|
20231212,101100,970163540,6600,6610,6610,6600,174
|
|
20231212,101000,969015110,6610,6600,6610,6590,53
|
|
20231212,100900,968665360,6590,6590,6590,6590,100
|
|
20231212,100800,968006360,6590,6590,6590,6590,150
|
|
20231212,100700,967017860,6590,6610,6610,6590,920
|
|
20231212,100600,960945450,6610,6600,6610,6600,734
|
|
20231212,100500,956093720,6580,6600,6600,6580,1772
|
|
20231212,100400,944405060,6610,6610,6620,6610,579
|
|
20231212,100300,940577610,6600,6590,6600,6590,425
|
|
20231212,100200,937776150,6590,6590,6590,6580,370
|
|
20231212,100100,935338250,6580,6580,6590,6580,850
|
|
20231212,100000,929743750,6580,6590,6590,6580,430
|
|
20231212,095900,926914050,6590,6580,6590,6580,562
|
|
20231212,095800,923210970,6580,6590,6590,6580,1197
|
|
20231212,095700,915334700,6590,6580,6590,6580,171
|
|
20231212,095600,914209510,6580,6580,6590,6580,290
|
|
20231212,095500,912301220,6590,6580,6590,6580,51
|
|
20231212,095400,911965630,6580,6580,6590,6580,587
|
|
20231212,095300,908103070,6580,6580,6580,6580,371
|
|
20231212,095200,905661890,6570,6580,6580,6570,2147
|
|
20231212,095100,891552990,6580,6580,6580,6580,130
|
|
20231212,095000,890697590,6590,6590,6590,6580,162
|
|
20231212,094900,889630510,6580,6580,6580,6570,1276
|
|
20231212,094800,881238190,6570,6580,6580,6570,1072
|
|
20231212,094700,874193040,6580,6580,6580,6580,341
|
|
20231212,094600,871949260,6580,6580,6580,6580,718
|
|
20231212,094500,867224820,6590,6590,6600,6580,1207
|
|
20231212,094400,859281550,6590,6570,6590,6570,830
|
|
20231212,094300,853821510,6570,6570,6580,6570,960
|
|
20231212,094200,847514160,6580,6580,6580,6560,550
|
|
20231212,094100,843897160,6580,6570,6580,6560,257
|
|
20231212,094000,842210980,6570,6560,6570,6550,1100
|
|
20231212,093900,834990580,6560,6570,6570,6550,365
|
|
20231212,093800,832592560,6570,6580,6580,6550,7763
|
|
20231212,093700,781646170,6580,6580,6580,6570,378
|
|
20231212,093600,779159010,6580,6570,6580,6570,821
|
|
20231212,093500,773764000,6570,6570,6570,6570,1797
|
|
20231212,093400,761957710,6570,6580,6580,6570,632
|
|
20231212,093300,757802820,6590,6600,6600,6590,224
|
|
20231212,093200,756326460,6600,6580,6600,6580,1377
|
|
20231212,093100,747249060,6570,6580,6580,6560,2017
|
|
20231212,093000,733998440,6580,6590,6590,6570,2564
|
|
20231212,092900,717148950,6590,6570,6600,6570,771
|
|
20231212,092800,712071790,6580,6590,6600,6580,2471
|
|
20231212,092700,695808460,6600,6590,6610,6590,1059
|
|
20231212,092600,688813580,6590,6580,6590,6580,164
|
|
20231212,092500,687733050,6580,6570,6580,6560,1353
|
|
20231212,092400,678846090,6570,6590,6610,6570,2699
|
|
20231212,092300,661074930,6640,6590,6640,6590,2103
|
|
20231212,092200,647173400,6590,6550,6590,6550,4045
|
|
20231212,092100,620635070,6550,6550,6550,6540,3269
|
|
20231212,092000,599245480,6550,6580,6580,6550,12687
|
|
20231212,091900,516065660,6580,6590,6600,6570,3745
|
|
20231212,091800,491432930,6590,6600,6600,6590,871
|
|
20231212,091700,485687830,6600,6610,6610,6600,2227
|
|
20231212,091600,470987000,6610,6600,6610,6600,1652
|
|
20231212,091500,460080730,6600,6610,6610,6570,6458
|
|
20231212,091400,417573370,6600,6620,6620,6600,3623
|
|
20231212,091300,393656480,6580,6660,6660,6580,5032
|
|
20231212,091200,360422410,6660,6610,6660,6590,5263
|
|
20231212,091100,325644310,6620,6620,6620,6610,867
|
|
20231212,091000,319907760,6620,6620,6620,6620,935
|
|
20231212,090900,313718060,6620,6630,6650,6620,1218
|
|
20231212,090800,305637100,6630,6610,6650,6610,1851
|
|
20231212,090700,293377750,6610,6640,6660,6600,552
|
|
20231212,090600,289717960,6610,6630,6650,6600,3770
|
|
20231212,090500,264782760,6620,6610,6620,6600,2127
|
|
20231212,090400,250731590,6600,6620,6620,6580,5433
|
|
20231212,090300,214842840,6610,6620,6620,6580,2175
|
|
20231212,090200,200491270,6620,6680,6680,6600,1307
|
|
20231212,090100,191833520,6680,6710,6710,6520,23241
|
|
20231212,090000,37753300,6710,6690,6740,6690,5082
|