628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,192400,1749931220,5700,5700,5700,5700,0
|
|
20231208,192300,1749931220,5700,5700,5700,5700,0
|
|
20231208,192200,1749931220,5700,5700,5700,5700,0
|
|
20231208,192100,1749931220,5700,5700,5700,5700,0
|
|
20231208,192000,1749931220,5700,5700,5700,5700,0
|
|
20231208,191900,1749931220,5700,5700,5700,5700,0
|
|
20231208,191800,1749931220,5700,5700,5700,5700,0
|
|
20231208,191700,1749931220,5700,5700,5700,5700,0
|
|
20231208,191600,1749931220,5700,5700,5700,5700,0
|
|
20231208,191500,1749931220,5700,5700,5700,5700,0
|
|
20231208,191400,1749931220,5700,5700,5700,5700,0
|
|
20231208,191300,1749931220,5700,5700,5700,5700,0
|
|
20231208,191200,1749931220,5700,5700,5700,5700,0
|
|
20231208,191100,1749931220,5700,5700,5700,5700,0
|
|
20231208,191000,1749931220,5700,5700,5700,5700,0
|
|
20231208,190900,1749931220,5700,5700,5700,5700,0
|
|
20231208,190800,1749931220,5700,5700,5700,5700,0
|
|
20231208,190700,1749931220,5700,5700,5700,5700,0
|
|
20231208,190600,1749931220,5700,5700,5700,5700,0
|
|
20231208,190500,1749931220,5700,5700,5700,5700,0
|
|
20231208,190400,1749931220,5700,5700,5700,5700,0
|
|
20231208,190300,1749931220,5700,5700,5700,5700,0
|
|
20231208,190200,1749931220,5700,5700,5700,5700,0
|
|
20231208,190100,1749931220,5700,5700,5700,5700,0
|
|
20231208,190000,1749931220,5700,5700,5700,5700,0
|
|
20231208,185900,1749931220,5700,5700,5700,5700,0
|
|
20231208,185800,1749931220,5700,5700,5700,5700,0
|
|
20231208,185700,1749931220,5700,5700,5700,5700,0
|
|
20231208,185600,1749931220,5700,5700,5700,5700,0
|
|
20231208,185500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,185400,1749931220,5700,5700,5700,5700,0
|
|
20231208,185300,1749931220,5700,5700,5700,5700,0
|
|
20231208,185200,1749931220,5700,5700,5700,5700,0
|
|
20231208,185100,1749931220,5700,5700,5700,5700,0
|
|
20231208,185000,1749931220,5700,5700,5700,5700,0
|
|
20231208,184900,1749931220,5700,5700,5700,5700,0
|
|
20231208,184800,1749931220,5700,5700,5700,5700,0
|
|
20231208,184700,1749931220,5700,5700,5700,5700,0
|
|
20231208,184600,1749931220,5700,5700,5700,5700,0
|
|
20231208,184500,1749931220,5700,5700,5700,5700,0
|
|
20231208,184400,1749931220,5700,5700,5700,5700,0
|
|
20231208,184300,1749931220,5700,5700,5700,5700,0
|
|
20231208,184200,1749931220,5700,5700,5700,5700,0
|
|
20231208,184100,1749931220,5700,5700,5700,5700,0
|
|
20231208,184000,1749931220,5700,5700,5700,5700,0
|
|
20231208,183900,1749931220,5700,5700,5700,5700,0
|
|
20231208,183800,1749931220,5700,5700,5700,5700,0
|
|
20231208,183700,1749931220,5700,5700,5700,5700,0
|
|
20231208,183600,1749931220,5700,5700,5700,5700,0
|
|
20231208,183500,1749931220,5700,5700,5700,5700,0
|
|
20231208,183400,1749931220,5700,5700,5700,5700,0
|
|
20231208,183300,1749931220,5700,5700,5700,5700,0
|
|
20231208,183200,1749931220,5700,5700,5700,5700,0
|
|
20231208,183100,1749931220,5700,5700,5700,5700,0
|
|
20231208,183000,1749931220,5700,5700,5700,5700,0
|
|
20231208,182900,1749931220,5700,5700,5700,5700,0
|
|
20231208,182800,1749931220,5700,5700,5700,5700,0
|
|
20231208,182700,1749931220,5700,5700,5700,5700,0
|
|
20231208,182600,1749931220,5700,5700,5700,5700,0
|
|
20231208,182500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,182400,1749931220,5700,5700,5700,5700,0
|
|
20231208,182300,1749931220,5700,5700,5700,5700,0
|
|
20231208,182200,1749931220,5700,5700,5700,5700,0
|
|
20231208,182100,1749931220,5700,5700,5700,5700,0
|
|
20231208,182000,1749931220,5700,5700,5700,5700,0
|
|
20231208,181900,1749931220,5700,5700,5700,5700,0
|
|
20231208,181800,1749931220,5700,5700,5700,5700,0
|
|
20231208,181700,1749931220,5700,5700,5700,5700,0
|
|
20231208,181600,1749931220,5700,5700,5700,5700,0
|
|
20231208,181500,1749931220,5700,5700,5700,5700,0
|
|
20231208,181400,1749931220,5700,5700,5700,5700,0
|
|
20231208,181300,1749931220,5700,5700,5700,5700,0
|
|
20231208,181200,1749931220,5700,5700,5700,5700,0
|
|
20231208,181100,1749931220,5700,5700,5700,5700,0
|
|
20231208,181000,1749931220,5700,5700,5700,5700,0
|
|
20231208,180900,1749931220,5700,5700,5700,5700,0
|
|
20231208,180800,1749931220,5700,5700,5700,5700,0
|
|
20231208,180700,1749931220,5700,5700,5700,5700,0
|
|
20231208,180600,1749931220,5700,5700,5700,5700,0
|
|
20231208,180500,1749931220,5700,5700,5700,5700,0
|
|
20231208,180400,1749931220,5700,5700,5700,5700,0
|
|
20231208,180300,1749931220,5700,5700,5700,5700,0
|
|
20231208,180200,1749931220,5700,5700,5700,5700,0
|
|
20231208,180100,1749931220,5700,5700,5700,5700,0
|
|
20231208,180000,1749931220,5700,5700,5700,5700,0
|
|
20231208,175900,1749931220,5700,5700,5700,5700,0
|
|
20231208,175800,1749931220,5700,5700,5700,5700,0
|
|
20231208,175700,1749931220,5700,5700,5700,5700,0
|
|
20231208,175600,1749931220,5700,5700,5700,5700,0
|
|
20231208,175500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,175400,1749931220,5700,5700,5700,5700,0
|
|
20231208,175300,1749931220,5700,5700,5700,5700,0
|
|
20231208,175200,1749931220,5700,5700,5700,5700,0
|
|
20231208,175100,1749931220,5700,5700,5700,5700,0
|
|
20231208,175000,1749931220,5700,5700,5700,5700,0
|
|
20231208,174900,1749931220,5700,5700,5700,5700,0
|
|
20231208,174800,1749931220,5700,5700,5700,5700,0
|
|
20231208,174700,1749931220,5700,5700,5700,5700,0
|
|
20231208,174600,1749931220,5700,5700,5700,5700,0
|
|
20231208,174500,1749931220,5700,5700,5700,5700,0
|
|
20231208,174400,1749931220,5700,5700,5700,5700,0
|
|
20231208,174300,1749931220,5700,5700,5700,5700,0
|
|
20231208,174200,1749931220,5700,5700,5700,5700,0
|
|
20231208,174100,1749931220,5700,5700,5700,5700,0
|
|
20231208,174000,1749931220,5700,5700,5700,5700,0
|
|
20231208,173900,1749931220,5700,5700,5700,5700,0
|
|
20231208,173800,1749931220,5700,5700,5700,5700,0
|
|
20231208,173700,1749931220,5700,5700,5700,5700,0
|
|
20231208,173600,1749931220,5700,5700,5700,5700,0
|
|
20231208,173500,1749931220,5700,5700,5700,5700,0
|
|
20231208,173400,1749931220,5700,5700,5700,5700,0
|
|
20231208,173300,1749931220,5700,5700,5700,5700,0
|
|
20231208,173200,1749931220,5700,5700,5700,5700,0
|
|
20231208,173100,1749931220,5700,5700,5700,5700,0
|
|
20231208,173000,1749931220,5700,5700,5700,5700,0
|
|
20231208,172900,1749931220,5700,5700,5700,5700,0
|
|
20231208,172800,1749931220,5700,5700,5700,5700,0
|
|
20231208,172700,1749931220,5700,5700,5700,5700,0
|
|
20231208,172600,1749931220,5700,5700,5700,5700,0
|
|
20231208,172500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,172400,1749931220,5700,5700,5700,5700,0
|
|
20231208,172300,1749931220,5700,5700,5700,5700,0
|
|
20231208,172200,1749931220,5700,5700,5700,5700,0
|
|
20231208,172100,1749931220,5700,5700,5700,5700,0
|
|
20231208,172000,1749931220,5700,5700,5700,5700,0
|
|
20231208,171900,1749931220,5700,5700,5700,5700,0
|
|
20231208,171800,1749931220,5700,5700,5700,5700,0
|
|
20231208,171700,1749931220,5700,5700,5700,5700,0
|
|
20231208,171600,1749931220,5700,5700,5700,5700,0
|
|
20231208,171500,1749931220,5700,5700,5700,5700,0
|
|
20231208,171400,1749931220,5700,5700,5700,5700,0
|
|
20231208,171300,1749931220,5700,5700,5700,5700,0
|
|
20231208,171200,1749931220,5700,5700,5700,5700,0
|
|
20231208,171100,1749931220,5700,5700,5700,5700,0
|
|
20231208,171000,1749931220,5700,5700,5700,5700,0
|
|
20231208,170900,1749931220,5700,5700,5700,5700,0
|
|
20231208,170800,1749931220,5700,5700,5700,5700,0
|
|
20231208,170700,1749931220,5700,5700,5700,5700,0
|
|
20231208,170600,1749931220,5700,5700,5700,5700,0
|
|
20231208,170500,1749931220,5700,5700,5700,5700,0
|
|
20231208,170400,1749931220,5700,5700,5700,5700,0
|
|
20231208,170300,1749931220,5700,5700,5700,5700,0
|
|
20231208,170200,1749931220,5700,5700,5700,5700,0
|
|
20231208,170100,1749931220,5700,5700,5700,5700,0
|
|
20231208,170000,1749931220,5700,5700,5700,5700,0
|
|
20231208,165900,1749931220,5700,5700,5700,5700,0
|
|
20231208,165800,1749931220,5700,5700,5700,5700,0
|
|
20231208,165700,1749931220,5700,5700,5700,5700,0
|
|
20231208,165600,1749931220,5700,5700,5700,5700,0
|
|
20231208,165500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,165400,1749931220,5700,5700,5700,5700,0
|
|
20231208,165300,1749931220,5700,5700,5700,5700,0
|
|
20231208,165200,1749931220,5700,5700,5700,5700,0
|
|
20231208,165100,1749931220,5700,5700,5700,5700,0
|
|
20231208,165000,1749931220,5700,5700,5700,5700,0
|
|
20231208,164900,1749931220,5700,5700,5700,5700,0
|
|
20231208,164800,1749931220,5700,5700,5700,5700,0
|
|
20231208,164700,1749931220,5700,5700,5700,5700,0
|
|
20231208,164600,1749931220,5700,5700,5700,5700,0
|
|
20231208,164500,1749931220,5700,5700,5700,5700,0
|
|
20231208,164400,1749931220,5700,5700,5700,5700,0
|
|
20231208,164300,1749931220,5700,5700,5700,5700,0
|
|
20231208,164200,1749931220,5700,5700,5700,5700,0
|
|
20231208,164100,1749931220,5700,5700,5700,5700,0
|
|
20231208,164000,1749931220,5700,5700,5700,5700,0
|
|
20231208,163900,1749931220,5700,5700,5700,5700,0
|
|
20231208,163800,1749931220,5700,5700,5700,5700,0
|
|
20231208,163700,1749931220,5700,5700,5700,5700,0
|
|
20231208,163600,1749931220,5700,5700,5700,5700,0
|
|
20231208,163500,1749931220,5700,5700,5700,5700,0
|
|
20231208,163400,1749931220,5700,5700,5700,5700,0
|
|
20231208,163300,1749931220,5700,5700,5700,5700,0
|
|
20231208,163200,1749931220,5700,5700,5700,5700,0
|
|
20231208,163100,1749931220,5700,5700,5700,5700,0
|
|
20231208,163000,1749931220,5700,5700,5700,5700,0
|
|
20231208,162900,1749931220,5700,5700,5700,5700,0
|
|
20231208,162800,1749931220,5700,5700,5700,5700,0
|
|
20231208,162700,1749931220,5700,5700,5700,5700,0
|
|
20231208,162600,1749931220,5700,5700,5700,5700,0
|
|
20231208,162500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,162400,1749931220,5700,5700,5700,5700,0
|
|
20231208,162300,1749931220,5700,5700,5700,5700,0
|
|
20231208,162200,1749931220,5700,5700,5700,5700,0
|
|
20231208,162100,1749931220,5700,5700,5700,5700,0
|
|
20231208,162000,1749931220,5700,5700,5700,5700,0
|
|
20231208,161900,1749931220,5700,5700,5700,5700,0
|
|
20231208,161800,1749931220,5700,5700,5700,5700,0
|
|
20231208,161700,1749931220,5700,5700,5700,5700,0
|
|
20231208,161600,1749931220,5700,5700,5700,5700,0
|
|
20231208,161500,1749931220,5700,5700,5700,5700,0
|
|
20231208,161400,1749931220,5700,5700,5700,5700,0
|
|
20231208,161300,1749931220,5700,5700,5700,5700,0
|
|
20231208,161200,1749931220,5700,5700,5700,5700,0
|
|
20231208,161100,1749931220,5700,5700,5700,5700,0
|
|
20231208,161000,1749931220,5700,5700,5700,5700,0
|
|
20231208,160900,1749931220,5700,5700,5700,5700,0
|
|
20231208,160800,1749931220,5700,5700,5700,5700,0
|
|
20231208,160700,1749931220,5700,5700,5700,5700,0
|
|
20231208,160600,1749931220,5700,5700,5700,5700,0
|
|
20231208,160500,1749931220,5700,5700,5700,5700,0
|
|
20231208,160400,1749931220,5700,5700,5700,5700,0
|
|
20231208,160300,1749931220,5700,5700,5700,5700,0
|
|
20231208,160200,1749931220,5700,5700,5700,5700,0
|
|
20231208,160100,1749931220,5700,5700,5700,5700,0
|
|
20231208,160000,1749931220,5700,5700,5700,5700,0
|
|
20231208,155900,1749931220,5700,5700,5700,5700,0
|
|
20231208,155800,1749931220,5700,5700,5700,5700,0
|
|
20231208,155700,1749931220,5700,5700,5700,5700,0
|
|
20231208,155600,1749931220,5700,5700,5700,5700,0
|
|
20231208,155500,1749931220,5700,5700,5700,5700,8341
|
|
20231208,155400,1749931220,5700,5700,5700,5700,0
|
|
20231208,155300,1749931220,5700,5700,5700,5700,0
|
|
20231208,155200,1749931220,5700,5700,5700,5700,0
|
|
20231208,155100,1749931220,5700,5700,5700,5700,0
|
|
20231208,155000,1749931220,5700,5700,5700,5700,0
|
|
20231208,154900,1749931220,5700,5700,5700,5700,0
|
|
20231208,154800,1749931220,5700,5700,5700,5700,0
|
|
20231208,154700,1749931220,5700,5700,5700,5700,0
|
|
20231208,154600,1749931220,5700,5700,5700,5700,0
|
|
20231208,154500,1749931220,5700,5700,5700,5700,0
|
|
20231208,154400,1749931220,5700,5700,5700,5700,0
|
|
20231208,154300,1749931220,5700,5700,5700,5700,0
|
|
20231208,154200,1749931220,5700,5700,5700,5700,0
|
|
20231208,154100,1749931220,5700,5700,5700,5700,0
|
|
20231208,154000,1749931220,5700,5700,5700,5700,0
|
|
20231208,153900,1749931220,5700,5700,5700,5700,0
|
|
20231208,153800,1749931220,5700,5700,5700,5700,0
|
|
20231208,153700,1749931220,5700,5700,5700,5700,0
|
|
20231208,153600,1749931220,5700,5700,5700,5700,0
|
|
20231208,153500,1749931220,5700,5700,5700,5700,0
|
|
20231208,153400,1749931220,5700,5700,5700,5700,0
|
|
20231208,153300,1749931220,5700,5700,5700,5700,0
|
|
20231208,153200,1749931220,5700,5700,5700,5700,0
|
|
20231208,153100,1749931220,5700,5700,5700,5700,0
|
|
20231208,153000,1749931220,5700,5700,5700,5700,8341
|
|
20231208,152900,1702387520,5700,5700,5700,5700,0
|
|
20231208,152800,1702387520,5700,5700,5700,5700,0
|
|
20231208,152700,1702387520,5700,5700,5700,5700,0
|
|
20231208,152600,1702387520,5700,5700,5700,5700,0
|
|
20231208,152500,1702387520,5700,5700,5700,5700,0
|
|
20231208,152400,1702387520,5700,5700,5700,5700,0
|
|
20231208,152300,1702387520,5700,5700,5700,5700,0
|
|
20231208,152200,1702387520,5700,5700,5700,5700,0
|
|
20231208,152100,1702387520,5700,5700,5700,5700,0
|
|
20231208,152000,1702387520,5700,5700,5700,5700,0
|
|
20231208,151900,1702387520,5700,5660,5700,5660,13164
|
|
20231208,151800,1627599920,5670,5670,5670,5660,2170
|
|
20231208,151700,1615306020,5670,5670,5680,5670,1201
|
|
20231208,151600,1608496050,5680,5680,5680,5680,269
|
|
20231208,151500,1606968130,5680,5670,5680,5660,3510
|
|
20231208,151400,1587093450,5680,5670,5680,5670,210
|
|
20231208,151300,1585902650,5680,5670,5680,5670,1235
|
|
20231208,151200,1578899850,5680,5680,5680,5670,389
|
|
20231208,151100,1576693330,5680,5680,5680,5670,691
|
|
20231208,151000,1572770060,5670,5670,5680,5670,1425
|
|
20231208,150900,1564690110,5680,5670,5680,5670,5364
|
|
20231208,150800,1534276130,5680,5670,5680,5670,588
|
|
20231208,150700,1530937070,5680,5670,5680,5670,363
|
|
20231208,150600,1528876360,5680,5680,5680,5680,1700
|
|
20231208,150500,1519220360,5680,5680,5690,5680,1070
|
|
20231208,150400,1513140470,5680,5690,5690,5680,357
|
|
20231208,150300,1511111710,5680,5680,5680,5680,754
|
|
20231208,150200,1506828990,5680,5680,5680,5670,1960
|
|
20231208,150100,1495704290,5670,5670,5670,5670,103
|
|
20231208,150000,1495120280,5680,5680,5680,5680,1513
|
|
20231208,145900,1486526440,5690,5690,5690,5690,400
|
|
20231208,145800,1484250440,5690,5680,5690,5680,6
|
|
20231208,145700,1484216330,5680,5690,5690,5680,1220
|
|
20231208,145600,1477285750,5680,5680,5690,5680,1094
|
|
20231208,145500,1471069080,5680,5680,5680,5680,0
|
|
20231208,145400,1471069080,5680,5680,5690,5680,360
|
|
20231208,145300,1469024270,5680,5680,5680,5670,2390
|
|
20231208,145200,1455450470,5680,5680,5680,5680,118
|
|
20231208,145100,1454780230,5680,5660,5680,5660,3433
|
|
20231208,145000,1435313110,5660,5660,5660,5660,0
|
|
20231208,144900,1435313110,5660,5660,5660,5660,2
|
|
20231208,144800,1435301790,5660,5670,5670,5660,519
|
|
20231208,144700,1432361060,5670,5660,5670,5650,931
|
|
20231208,144600,1427088600,5660,5660,5670,5660,2371
|
|
20231208,144500,1413662440,5650,5660,5660,5650,202
|
|
20231208,144400,1412521130,5650,5650,5650,5650,0
|
|
20231208,144300,1412521130,5650,5650,5650,5650,427
|
|
20231208,144200,1410108580,5650,5660,5660,5650,531
|
|
20231208,144100,1407103230,5660,5670,5670,5660,1160
|
|
20231208,144000,1400537600,5660,5670,5670,5660,1170
|
|
20231208,143900,1393914700,5660,5660,5660,5660,100
|
|
20231208,143800,1393348700,5670,5670,5670,5670,198
|
|
20231208,143700,1392226040,5660,5660,5660,5660,0
|
|
20231208,143600,1392226040,5660,5660,5660,5660,293
|
|
20231208,143500,1390567660,5660,5660,5660,5660,100
|
|
20231208,143400,1390001660,5670,5670,5670,5670,219
|
|
20231208,143300,1388759930,5660,5670,5670,5660,70
|
|
20231208,143200,1388363230,5670,5660,5670,5660,233
|
|
20231208,143100,1387042620,5670,5650,5670,5650,1117
|
|
20231208,143000,1380730870,5670,5670,5670,5670,158
|
|
20231208,142900,1379835010,5660,5660,5660,5660,342
|
|
20231208,142800,1377899290,5660,5660,5660,5660,0
|
|
20231208,142700,1377899290,5660,5660,5660,5660,460
|
|
20231208,142600,1375295690,5660,5660,5660,5660,50
|
|
20231208,142500,1375012690,5660,5660,5660,5660,390
|
|
20231208,142400,1372805290,5660,5660,5660,5660,660
|
|
20231208,142300,1369069690,5660,5660,5660,5660,911
|
|
20231208,142200,1363913430,5660,5660,5660,5660,158
|
|
20231208,142100,1363019150,5660,5660,5660,5660,0
|
|
20231208,142000,1363019150,5660,5660,5660,5660,0
|
|
20231208,141900,1363019150,5660,5660,5660,5660,101
|
|
20231208,141800,1362447490,5660,5660,5660,5660,701
|
|
20231208,141700,1358479830,5670,5670,5670,5670,50
|
|
20231208,141600,1358196330,5670,5660,5670,5660,1487
|
|
20231208,141500,1349779010,5650,5650,5650,5650,2028
|
|
20231208,141400,1338320810,5640,5640,5640,5640,150
|
|
20231208,141300,1337474810,5640,5640,5640,5640,0
|
|
20231208,141200,1337474810,5640,5640,5640,5640,0
|
|
20231208,141100,1337474810,5640,5640,5640,5640,163
|
|
20231208,141000,1336555490,5640,5640,5640,5640,0
|
|
20231208,140900,1336555490,5640,5640,5640,5640,0
|
|
20231208,140800,1336555490,5640,5640,5640,5630,2548
|
|
20231208,140700,1322209060,5630,5630,5630,5630,0
|
|
20231208,140600,1322209060,5630,5630,5630,5630,22
|
|
20231208,140500,1322085200,5630,5630,5630,5630,53
|
|
20231208,140400,1321786810,5650,5630,5650,5630,879
|
|
20231208,140300,1316837440,5630,5630,5630,5630,1
|
|
20231208,140200,1316831810,5650,5650,5650,5650,1
|
|
20231208,140100,1316826160,5630,5630,5630,5630,661
|
|
20231208,140000,1313104730,5630,5630,5630,5630,500
|
|
20231208,135900,1310289730,5630,5630,5630,5630,329
|
|
20231208,135800,1308437460,5630,5630,5630,5630,0
|
|
20231208,135700,1308437460,5630,5630,5630,5630,0
|
|
20231208,135600,1308437460,5630,5630,5630,5630,17
|
|
20231208,135500,1308341750,5640,5640,5640,5640,60
|
|
20231208,135400,1308003350,5650,5650,5650,5650,11
|
|
20231208,135300,1307941200,5630,5630,5630,5630,480
|
|
20231208,135200,1305238800,5650,5650,5650,5650,0
|
|
20231208,135100,1305238800,5650,5650,5650,5650,20
|
|
20231208,135000,1305125800,5650,5650,5650,5650,0
|
|
20231208,134900,1305125800,5650,5650,5650,5650,0
|
|
20231208,134800,1305125800,5650,5650,5650,5650,0
|
|
20231208,134700,1305125800,5650,5650,5650,5650,40
|
|
20231208,134600,1304899800,5640,5640,5640,5640,1278
|
|
20231208,134500,1297691880,5650,5650,5650,5650,0
|
|
20231208,134400,1297691880,5650,5650,5650,5650,200
|
|
20231208,134300,1296561880,5640,5650,5650,5640,40
|
|
20231208,134200,1296336180,5650,5650,5650,5650,165
|
|
20231208,134100,1295403930,5650,5650,5650,5640,238
|
|
20231208,134000,1294061110,5640,5640,5640,5640,1532
|
|
20231208,133900,1285420630,5640,5650,5650,5640,478
|
|
20231208,133800,1282724670,5650,5650,5650,5650,2
|
|
20231208,133700,1282713370,5650,5640,5650,5640,12
|
|
20231208,133600,1282645670,5640,5640,5640,5640,51
|
|
20231208,133500,1282358030,5650,5670,5670,5650,72
|
|
20231208,133400,1281950170,5670,5650,5670,5640,712
|
|
20231208,133300,1277919920,5650,5640,5650,5640,926
|
|
20231208,133200,1272691240,5650,5650,5650,5650,162
|
|
20231208,133100,1271775940,5650,5650,5650,5650,0
|
|
20231208,133000,1271775940,5650,5650,5650,5640,780
|
|
20231208,132900,1267369940,5650,5650,5650,5650,100
|
|
20231208,132800,1266804940,5660,5660,5660,5660,0
|
|
20231208,132700,1266804940,5660,5660,5660,5660,0
|
|
20231208,132600,1266804940,5660,5650,5660,5650,980
|
|
20231208,132500,1261267800,5650,5640,5650,5640,305
|
|
20231208,132400,1259546410,5650,5640,5650,5640,540
|
|
20231208,132300,1256500710,5640,5640,5640,5640,1442
|
|
20231208,132200,1248367830,5630,5630,5630,5610,2323
|
|
20231208,132100,1235291340,5620,5630,5630,5620,11
|
|
20231208,132000,1235229420,5620,5630,5630,5620,40
|
|
20231208,131900,1235004520,5620,5620,5620,5620,2715
|
|
20231208,131800,1219746220,5620,5620,5620,5620,101
|
|
20231208,131700,1219178600,5620,5620,5620,5620,20
|
|
20231208,131600,1219066200,5610,5610,5610,5610,48
|
|
20231208,131500,1218796920,5620,5620,5620,5620,0
|
|
20231208,131400,1218796920,5620,5620,5620,5620,3
|
|
20231208,131300,1218780060,5620,5620,5620,5620,4
|
|
20231208,131200,1218757580,5610,5610,5610,5610,50
|
|
20231208,131100,1218477080,5610,5610,5610,5610,175
|
|
20231208,131000,1217495330,5610,5600,5610,5600,871
|
|
20231208,130900,1212616730,5610,5610,5610,5610,0
|
|
20231208,130800,1212616730,5610,5610,5610,5610,56
|
|
20231208,130700,1212302570,5620,5620,5620,5620,0
|
|
20231208,130600,1212302570,5620,5620,5620,5620,0
|
|
20231208,130500,1212302570,5620,5620,5620,5620,340
|
|
20231208,130400,1210391770,5600,5610,5610,5600,1247
|
|
20231208,130300,1203397110,5600,5600,5600,5600,20
|
|
20231208,130200,1203285110,5590,5600,5600,5590,6916
|
|
20231208,130100,1164585320,5600,5610,5610,5600,72
|
|
20231208,130000,1164181420,5620,5620,5620,5620,1
|
|
20231208,125900,1164175800,5600,5610,5610,5600,428
|
|
20231208,125800,1161778230,5610,5610,5610,5610,3
|
|
20231208,125700,1161761400,5610,5610,5610,5610,4740
|
|
20231208,125600,1135170000,5620,5620,5620,5620,10
|
|
20231208,125500,1135113800,5620,5620,5620,5620,0
|
|
20231208,125400,1135113800,5620,5620,5620,5620,10
|
|
20231208,125300,1135057600,5610,5620,5620,5610,227
|
|
20231208,125200,1133784080,5620,5620,5620,5620,40
|
|
20231208,125100,1133559280,5620,5620,5620,5620,441
|
|
20231208,125000,1131080860,5620,5620,5620,5620,0
|
|
20231208,124900,1131080860,5620,5620,5620,5620,0
|
|
20231208,124800,1131080860,5620,5620,5620,5620,0
|
|
20231208,124700,1131080860,5620,5620,5620,5620,0
|
|
20231208,124600,1131080860,5620,5620,5620,5620,162
|
|
20231208,124500,1130170420,5630,5630,5630,5610,701
|
|
20231208,124400,1126223810,5620,5610,5620,5610,2066
|
|
20231208,124300,1114632280,5620,5620,5620,5620,0
|
|
20231208,124200,1114632280,5620,5620,5620,5620,10
|
|
20231208,124100,1114576080,5620,5620,5620,5620,50
|
|
20231208,124000,1114295080,5610,5610,5620,5610,242
|
|
20231208,123900,1112935460,5610,5620,5620,5610,42
|
|
20231208,123800,1112699470,5620,5620,5620,5620,0
|
|
20231208,123700,1112699470,5620,5620,5620,5620,0
|
|
20231208,123600,1112699470,5620,5620,5620,5620,102
|
|
20231208,123500,1112126230,5620,5620,5620,5620,148
|
|
20231208,123400,1111294470,5620,5620,5620,5620,0
|
|
20231208,123300,1111294470,5620,5620,5620,5620,2491
|
|
20231208,123200,1097295050,5620,5620,5620,5620,1044
|
|
20231208,123100,1091427770,5610,5620,5620,5610,964
|
|
20231208,123000,1086018730,5610,5610,5610,5610,150
|
|
20231208,122900,1085177230,5610,5620,5620,5610,357
|
|
20231208,122800,1083174450,5620,5620,5620,5620,0
|
|
20231208,122700,1083174450,5620,5620,5620,5620,50
|
|
20231208,122600,1082893450,5620,5620,5620,5620,10
|
|
20231208,122500,1082837250,5610,5610,5610,5610,3
|
|
20231208,122400,1082820420,5610,5610,5610,5610,76
|
|
20231208,122300,1082394060,5630,5610,5630,5610,501
|
|
20231208,122200,1079583430,5610,5610,5610,5610,0
|
|
20231208,122100,1079583430,5610,5610,5610,5610,0
|
|
20231208,122000,1079583430,5610,5620,5620,5610,116
|
|
20231208,121900,1078931670,5610,5610,5610,5610,355
|
|
20231208,121800,1076940120,5620,5620,5620,5620,1093
|
|
20231208,121700,1070797460,5630,5630,5630,5630,100
|
|
20231208,121600,1070234460,5630,5620,5630,5620,1768
|
|
20231208,121500,1060297290,5630,5620,5630,5620,988
|
|
20231208,121400,1054742960,5620,5620,5620,5620,1762
|
|
20231208,121300,1044840520,5620,5620,5620,5620,90
|
|
20231208,121200,1044334720,5620,5630,5630,5620,84
|
|
20231208,121100,1043862490,5630,5630,5630,5630,1212
|
|
20231208,121000,1037038930,5630,5630,5630,5630,0
|
|
20231208,120900,1037038930,5630,5640,5640,5630,4874
|
|
20231208,120800,1009598260,5640,5640,5640,5640,20
|
|
20231208,120700,1009485460,5640,5640,5640,5640,308
|
|
20231208,120600,1007748340,5640,5640,5640,5640,0
|
|
20231208,120500,1007748340,5640,5640,5640,5640,267
|
|
20231208,120400,1006242460,5640,5640,5640,5640,44
|
|
20231208,120300,1005994300,5660,5660,5660,5660,10
|
|
20231208,120200,1005937700,5660,5640,5660,5640,556
|
|
20231208,120100,1002801840,5640,5640,5640,5640,34
|
|
20231208,120000,1002610080,5640,5640,5640,5640,0
|
|
20231208,115900,1002610080,5640,5640,5640,5640,0
|
|
20231208,115800,1002610080,5640,5640,5640,5640,0
|
|
20231208,115700,1002610080,5640,5640,5640,5640,1
|
|
20231208,115600,1002604440,5640,5640,5640,5640,1
|
|
20231208,115500,1002598800,5660,5660,5660,5660,230
|
|
20231208,115400,1001297000,5660,5650,5660,5650,1016
|
|
20231208,115300,995549630,5640,5640,5640,5640,0
|
|
20231208,115200,995549630,5640,5640,5640,5640,881
|
|
20231208,115100,990580790,5650,5650,5650,5650,340
|
|
20231208,115000,988659790,5660,5660,5660,5660,299
|
|
20231208,114900,986967450,5660,5650,5660,5650,448
|
|
20231208,114800,984434030,5650,5650,5650,5650,0
|
|
20231208,114700,984434030,5650,5650,5650,5650,468
|
|
20231208,114600,981789830,5670,5670,5670,5670,0
|
|
20231208,114500,981789830,5670,5660,5670,5660,288
|
|
20231208,114400,980158070,5660,5660,5670,5660,1151
|
|
20231208,114300,973635890,5660,5660,5660,5660,642
|
|
20231208,114200,970002170,5650,5650,5650,5650,3
|
|
20231208,114100,969985220,5650,5650,5650,5650,100
|
|
20231208,114000,969420220,5660,5660,5660,5660,614
|
|
20231208,113900,965944980,5630,5630,5630,5630,0
|
|
20231208,113800,965944980,5630,5630,5630,5630,0
|
|
20231208,113700,965944980,5630,5630,5630,5630,178
|
|
20231208,113600,964942840,5630,5630,5630,5630,0
|
|
20231208,113500,964942840,5630,5650,5650,5630,2
|
|
20231208,113400,964931560,5660,5660,5660,5660,0
|
|
20231208,113300,964931560,5660,5660,5660,5660,0
|
|
20231208,113200,964931560,5660,5660,5660,5650,560
|
|
20231208,113100,961766960,5630,5650,5650,5630,5050
|
|
20231208,113000,933312660,5650,5650,5650,5650,24
|
|
20231208,112900,933177060,5660,5660,5660,5660,5
|
|
20231208,112800,933148760,5660,5660,5660,5660,0
|
|
20231208,112700,933148760,5660,5660,5660,5660,10
|
|
20231208,112600,933092160,5650,5650,5650,5650,498
|
|
20231208,112500,930278460,5670,5670,5670,5670,10
|
|
20231208,112400,930221760,5660,5660,5660,5660,50
|
|
20231208,112300,929938760,5670,5670,5670,5670,0
|
|
20231208,112200,929938760,5670,5670,5670,5670,0
|
|
20231208,112100,929938760,5670,5670,5670,5670,0
|
|
20231208,112000,929938760,5670,5670,5670,5660,493
|
|
20231208,111900,927146020,5670,5660,5670,5660,950
|
|
20231208,111800,921768470,5650,5650,5650,5650,0
|
|
20231208,111700,921768470,5650,5650,5650,5650,390
|
|
20231208,111600,919564970,5650,5650,5650,5650,200
|
|
20231208,111500,918434970,5650,5650,5650,5650,21
|
|
20231208,111400,918316320,5650,5650,5650,5650,98
|
|
20231208,111300,917762620,5650,5650,5650,5650,226
|
|
20231208,111200,916485720,5650,5650,5650,5650,0
|
|
20231208,111100,916485720,5650,5650,5650,5650,10
|
|
20231208,111000,916429220,5650,5650,5650,5650,474
|
|
20231208,110900,913751120,5650,5650,5650,5650,1
|
|
20231208,110800,913745470,5670,5670,5670,5670,120
|
|
20231208,110700,913065070,5670,5670,5670,5670,0
|
|
20231208,110600,913065070,5670,5660,5670,5630,140
|
|
20231208,110500,912275360,5630,5650,5660,5630,1802
|
|
20231208,110400,902113860,5670,5670,5670,5670,176
|
|
20231208,110300,901115940,5670,5670,5670,5670,0
|
|
20231208,110200,901115940,5670,5670,5670,5660,215
|
|
20231208,110100,899897890,5670,5670,5670,5670,0
|
|
20231208,110000,899897890,5670,5660,5670,5660,25
|
|
20231208,105900,899756240,5670,5660,5670,5660,298
|
|
20231208,105800,898069310,5670,5670,5670,5670,100
|
|
20231208,105700,897502310,5670,5680,5680,5670,903
|
|
20231208,105600,892375370,5680,5680,5690,5680,506
|
|
20231208,105500,889500290,5680,5680,5690,5680,1907
|
|
20231208,105400,878666380,5670,5660,5670,5660,2638
|
|
20231208,105300,863723940,5650,5640,5650,5630,2485
|
|
20231208,105200,849726100,5640,5640,5640,5640,1
|
|
20231208,105100,849720460,5640,5640,5640,5640,0
|
|
20231208,105000,849720460,5640,5650,5650,5640,400
|
|
20231208,104900,847464190,5650,5650,5650,5630,1041
|
|
20231208,104800,841602540,5630,5630,5630,5630,0
|
|
20231208,104700,841602540,5630,5630,5630,5630,1122
|
|
20231208,104600,835285680,5650,5650,5650,5650,0
|
|
20231208,104500,835285680,5650,5650,5650,5650,1
|
|
20231208,104400,835280030,5630,5630,5630,5630,2649
|
|
20231208,104300,820366160,5630,5630,5630,5630,300
|
|
20231208,104200,818677160,5650,5650,5650,5650,10
|
|
20231208,104100,818620660,5650,5650,5650,5630,88
|
|
20231208,104000,818124420,5640,5640,5640,5640,293
|
|
20231208,103900,816471900,5630,5640,5640,5630,103
|
|
20231208,103800,815891140,5640,5640,5640,5640,41
|
|
20231208,103700,815659900,5640,5640,5640,5640,93
|
|
20231208,103600,815135380,5640,5650,5650,5640,143
|
|
20231208,103500,814328760,5650,5650,5650,5650,0
|
|
20231208,103400,814328760,5650,5650,5650,5650,18
|
|
20231208,103300,814227060,5620,5630,5630,5620,2140
|
|
20231208,103200,802190700,5630,5640,5640,5630,2635
|
|
20231208,103100,787353650,5630,5630,5630,5630,0
|
|
20231208,103000,787353650,5630,5630,5630,5630,1
|
|
20231208,102900,787348020,5630,5650,5650,5630,561
|
|
20231208,102800,784180710,5630,5630,5630,5630,0
|
|
20231208,102700,784180710,5630,5640,5640,5630,518
|
|
20231208,102600,781261690,5650,5650,5650,5650,0
|
|
20231208,102500,781261690,5650,5640,5650,5640,240
|
|
20231208,102400,779907090,5640,5640,5640,5640,100
|
|
20231208,102300,779343090,5640,5640,5640,5640,309
|
|
20231208,102200,777600330,5640,5660,5660,5640,5
|
|
20231208,102100,777572070,5640,5640,5640,5640,18
|
|
20231208,102000,777470550,5640,5650,5650,5640,131
|
|
20231208,101900,776731100,5650,5640,5650,5640,240
|
|
20231208,101800,775375620,5640,5640,5640,5640,785
|
|
20231208,101700,770948220,5640,5640,5640,5640,1081
|
|
20231208,101600,764851380,5640,5650,5660,5640,2621
|
|
20231208,101500,750060800,5660,5650,5660,5650,201
|
|
20231208,101400,748923150,5650,5650,5650,5650,100
|
|
20231208,101300,748358150,5650,5650,5650,5650,93
|
|
20231208,101200,747832700,5650,5650,5650,5650,1110
|
|
20231208,101100,741561200,5660,5650,5660,5650,16
|
|
20231208,101000,741470740,5640,5640,5640,5640,2339
|
|
20231208,100900,728278780,5650,5650,5650,5650,721
|
|
20231208,100800,724205130,5650,5650,5650,5650,300
|
|
20231208,100700,722510130,5650,5650,5650,5650,168
|
|
20231208,100600,721560930,5660,5660,5660,5660,50
|
|
20231208,100500,721277930,5660,5650,5660,5650,1153
|
|
20231208,100400,714763460,5650,5650,5650,5650,0
|
|
20231208,100300,714763460,5650,5660,5660,5650,7
|
|
20231208,100200,714723900,5650,5650,5650,5650,100
|
|
20231208,100100,714158900,5650,5660,5660,5650,486
|
|
20231208,100000,711408180,5670,5660,5670,5660,227
|
|
20231208,095900,710123350,5660,5660,5660,5660,179
|
|
20231208,095800,709110210,5660,5670,5670,5660,49
|
|
20231208,095700,708832860,5650,5650,5650,5650,371
|
|
20231208,095600,706736710,5650,5680,5680,5650,408
|
|
20231208,095500,704431270,5680,5650,5680,5650,526
|
|
20231208,095400,701449880,5650,5650,5650,5650,140
|
|
20231208,095300,700658880,5660,5660,5660,5650,1244
|
|
20231208,095200,693617870,5660,5660,5660,5660,1296
|
|
20231208,095100,686282510,5660,5660,5660,5660,500
|
|
20231208,095000,683452510,5650,5660,5660,5650,216
|
|
20231208,094900,682232060,5670,5670,5680,5670,2250
|
|
20231208,094800,669474530,5660,5660,5660,5660,1
|
|
20231208,094700,669468870,5670,5670,5670,5670,1520
|
|
20231208,094600,660850470,5660,5650,5660,5650,1110
|
|
20231208,094500,654572780,5640,5640,5640,5640,0
|
|
20231208,094400,654572780,5640,5650,5650,5640,30
|
|
20231208,094300,654403480,5640,5650,5650,5640,2660
|
|
20231208,094200,639393320,5650,5650,5650,5650,493
|
|
20231208,094100,636607870,5660,5660,5660,5660,30
|
|
20231208,094000,636438070,5670,5660,5670,5660,73
|
|
20231208,093900,636024380,5660,5670,5670,5660,1500
|
|
20231208,093800,627524380,5660,5640,5670,5640,3254
|
|
20231208,093700,609128680,5660,5660,5660,5650,2545
|
|
20231208,093600,594749290,5660,5670,5670,5660,3000
|
|
20231208,093500,577751580,5670,5670,5680,5670,325
|
|
20231208,093400,575906320,5680,5680,5680,5680,306
|
|
20231208,093300,574168240,5690,5700,5710,5690,2682
|
|
20231208,093200,558887380,5700,5710,5710,5690,2573
|
|
20231208,093100,544217000,5710,5700,5710,5680,4119
|
|
20231208,093000,520729210,5700,5680,5730,5680,8220
|
|
20231208,092900,473875240,5690,5670,5700,5670,7556
|
|
20231208,092800,430924600,5650,5660,5660,5650,1989
|
|
20231208,092700,419668880,5650,5640,5660,5630,2448
|
|
20231208,092600,405844450,5650,5640,5650,5620,3797
|
|
20231208,092500,384457880,5640,5630,5640,5630,316
|
|
20231208,092400,382677810,5640,5640,5650,5640,373
|
|
20231208,092300,380571610,5640,5630,5640,5630,981
|
|
20231208,092200,375042120,5620,5620,5620,5620,0
|
|
20231208,092100,375042120,5620,5650,5650,5620,3144
|
|
20231208,092000,357286410,5650,5630,5650,5630,2343
|
|
20231208,091900,344069090,5630,5620,5630,5620,1608
|
|
20231208,091800,335027130,5620,5610,5620,5610,651
|
|
20231208,091700,331375010,5610,5610,5620,5610,201
|
|
20231208,091600,330247390,5620,5600,5620,5600,1410
|
|
20231208,091500,322338490,5620,5610,5620,5600,1839
|
|
20231208,091400,312031130,5610,5630,5630,5610,1616
|
|
20231208,091300,302951580,5620,5640,5640,5620,3413
|
|
20231208,091200,283724460,5620,5630,5630,5620,644
|
|
20231208,091100,280098780,5620,5620,5620,5620,1518
|
|
20231208,091000,271567620,5610,5590,5610,5590,4408
|
|
20231208,090900,246839250,5590,5600,5600,5590,4625
|
|
20231208,090800,220971690,5600,5600,5600,5600,315
|
|
20231208,090700,219207690,5600,5600,5610,5600,295
|
|
20231208,090600,217553690,5620,5620,5620,5620,283
|
|
20231208,090500,215963230,5620,5600,5620,5600,1305
|
|
20231208,090400,208651150,5600,5600,5600,5600,5858
|
|
20231208,090300,175846350,5630,5610,5630,5600,8460
|
|
20231208,090200,128435170,5610,5630,5630,5600,5356
|
|
20231208,090100,98387470,5620,5640,5640,5620,5449
|
|
20231208,090000,67705520,5640,5660,5660,5640,11980
|