629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192600,1579720200,7340,7340,7340,7340,831
|
|
20231201,192500,1579720200,7340,7340,7340,7340,0
|
|
20231201,192400,1579720200,7340,7340,7340,7340,0
|
|
20231201,192300,1579720200,7340,7340,7340,7340,0
|
|
20231201,192200,1579720200,7340,7340,7340,7340,0
|
|
20231201,192100,1579720200,7340,7340,7340,7340,0
|
|
20231201,192000,1579720200,7340,7340,7340,7340,0
|
|
20231201,191900,1579720200,7340,7340,7340,7340,0
|
|
20231201,191800,1579720200,7340,7340,7340,7340,0
|
|
20231201,191700,1579720200,7340,7340,7340,7340,0
|
|
20231201,191600,1579720200,7340,7340,7340,7340,0
|
|
20231201,191500,1579720200,7340,7340,7340,7340,0
|
|
20231201,191400,1579720200,7340,7340,7340,7340,0
|
|
20231201,191300,1579720200,7340,7340,7340,7340,0
|
|
20231201,191200,1579720200,7340,7340,7340,7340,0
|
|
20231201,191100,1579720200,7340,7340,7340,7340,0
|
|
20231201,191000,1579720200,7340,7340,7340,7340,0
|
|
20231201,190900,1579720200,7340,7340,7340,7340,0
|
|
20231201,190800,1579720200,7340,7340,7340,7340,0
|
|
20231201,190700,1579720200,7340,7340,7340,7340,0
|
|
20231201,190600,1579720200,7340,7340,7340,7340,0
|
|
20231201,190500,1579720200,7340,7340,7340,7340,0
|
|
20231201,190400,1579720200,7340,7340,7340,7340,0
|
|
20231201,190300,1579720200,7340,7340,7340,7340,0
|
|
20231201,190200,1579720200,7340,7340,7340,7340,0
|
|
20231201,190100,1579720200,7340,7340,7340,7340,0
|
|
20231201,190000,1579720200,7340,7340,7340,7340,0
|
|
20231201,185900,1579720200,7340,7340,7340,7340,0
|
|
20231201,185800,1579720200,7340,7340,7340,7340,0
|
|
20231201,185700,1579720200,7340,7340,7340,7340,0
|
|
20231201,185600,1579720200,7340,7340,7340,7340,831
|
|
20231201,185500,1579720200,7340,7340,7340,7340,0
|
|
20231201,185400,1579720200,7340,7340,7340,7340,0
|
|
20231201,185300,1579720200,7340,7340,7340,7340,0
|
|
20231201,185200,1579720200,7340,7340,7340,7340,0
|
|
20231201,185100,1579720200,7340,7340,7340,7340,0
|
|
20231201,185000,1579720200,7340,7340,7340,7340,0
|
|
20231201,184900,1579720200,7340,7340,7340,7340,0
|
|
20231201,184800,1579720200,7340,7340,7340,7340,0
|
|
20231201,184700,1579720200,7340,7340,7340,7340,0
|
|
20231201,184600,1579720200,7340,7340,7340,7340,0
|
|
20231201,184500,1579720200,7340,7340,7340,7340,0
|
|
20231201,184400,1579720200,7340,7340,7340,7340,0
|
|
20231201,184300,1579720200,7340,7340,7340,7340,0
|
|
20231201,184200,1579720200,7340,7340,7340,7340,0
|
|
20231201,184100,1579720200,7340,7340,7340,7340,0
|
|
20231201,184000,1579720200,7340,7340,7340,7340,0
|
|
20231201,183900,1579720200,7340,7340,7340,7340,0
|
|
20231201,183800,1579720200,7340,7340,7340,7340,0
|
|
20231201,183700,1579720200,7340,7340,7340,7340,0
|
|
20231201,183600,1579720200,7340,7340,7340,7340,0
|
|
20231201,183500,1579720200,7340,7340,7340,7340,0
|
|
20231201,183400,1579720200,7340,7340,7340,7340,0
|
|
20231201,183300,1579720200,7340,7340,7340,7340,0
|
|
20231201,183200,1579720200,7340,7340,7340,7340,0
|
|
20231201,183100,1579720200,7340,7340,7340,7340,0
|
|
20231201,183000,1579720200,7340,7340,7340,7340,0
|
|
20231201,182900,1579720200,7340,7340,7340,7340,0
|
|
20231201,182800,1579720200,7340,7340,7340,7340,0
|
|
20231201,182700,1579720200,7340,7340,7340,7340,0
|
|
20231201,182600,1579720200,7340,7340,7340,7340,831
|
|
20231201,182500,1579720200,7340,7340,7340,7340,0
|
|
20231201,182400,1579720200,7340,7340,7340,7340,0
|
|
20231201,182300,1579720200,7340,7340,7340,7340,0
|
|
20231201,182200,1579720200,7340,7340,7340,7340,0
|
|
20231201,182100,1579720200,7340,7340,7340,7340,0
|
|
20231201,182000,1579720200,7340,7340,7340,7340,0
|
|
20231201,181900,1579720200,7340,7340,7340,7340,0
|
|
20231201,181800,1579720200,7340,7340,7340,7340,0
|
|
20231201,181700,1579720200,7340,7340,7340,7340,0
|
|
20231201,181600,1579720200,7340,7340,7340,7340,0
|
|
20231201,181500,1579720200,7340,7340,7340,7340,0
|
|
20231201,181400,1579720200,7340,7340,7340,7340,0
|
|
20231201,181300,1579720200,7340,7340,7340,7340,0
|
|
20231201,181200,1579720200,7340,7340,7340,7340,0
|
|
20231201,181100,1579720200,7340,7340,7340,7340,0
|
|
20231201,181000,1579720200,7340,7340,7340,7340,0
|
|
20231201,180900,1579720200,7340,7340,7340,7340,0
|
|
20231201,180800,1579720200,7340,7340,7340,7340,0
|
|
20231201,180700,1579720200,7340,7340,7340,7340,0
|
|
20231201,180600,1579720200,7340,7340,7340,7340,0
|
|
20231201,180500,1579720200,7340,7340,7340,7340,0
|
|
20231201,180400,1579720200,7340,7340,7340,7340,0
|
|
20231201,180300,1579720200,7340,7340,7340,7340,0
|
|
20231201,180200,1579720200,7340,7340,7340,7340,0
|
|
20231201,180100,1579720200,7340,7340,7340,7340,0
|
|
20231201,180000,1579720200,7340,7340,7340,7340,0
|
|
20231201,175900,1579720200,7340,7340,7340,7340,0
|
|
20231201,175800,1579720200,7340,7340,7340,7340,0
|
|
20231201,175700,1579720200,7340,7340,7340,7340,0
|
|
20231201,175600,1579720200,7340,7340,7340,7340,831
|
|
20231201,175500,1579720200,7340,7340,7340,7340,0
|
|
20231201,175400,1579720200,7340,7340,7340,7340,0
|
|
20231201,175300,1579720200,7340,7340,7340,7340,0
|
|
20231201,175200,1579720200,7340,7340,7340,7340,0
|
|
20231201,175100,1579720200,7340,7340,7340,7340,0
|
|
20231201,175000,1579720200,7340,7340,7340,7340,0
|
|
20231201,174900,1579720200,7340,7340,7340,7340,0
|
|
20231201,174800,1579720200,7340,7340,7340,7340,0
|
|
20231201,174700,1579720200,7340,7340,7340,7340,0
|
|
20231201,174600,1579720200,7340,7340,7340,7340,0
|
|
20231201,174500,1579720200,7340,7340,7340,7340,0
|
|
20231201,174400,1579720200,7340,7340,7340,7340,0
|
|
20231201,174300,1579720200,7340,7340,7340,7340,0
|
|
20231201,174200,1579720200,7340,7340,7340,7340,0
|
|
20231201,174100,1579720200,7340,7340,7340,7340,0
|
|
20231201,174000,1579720200,7340,7340,7340,7340,0
|
|
20231201,173900,1579720200,7340,7340,7340,7340,0
|
|
20231201,173800,1579720200,7340,7340,7340,7340,0
|
|
20231201,173700,1579720200,7340,7340,7340,7340,0
|
|
20231201,173600,1579720200,7340,7340,7340,7340,0
|
|
20231201,173500,1579720200,7340,7340,7340,7340,0
|
|
20231201,173400,1579720200,7340,7340,7340,7340,0
|
|
20231201,173300,1579720200,7340,7340,7340,7340,0
|
|
20231201,173200,1579720200,7340,7340,7340,7340,0
|
|
20231201,173100,1579720200,7340,7340,7340,7340,0
|
|
20231201,173000,1579720200,7340,7340,7340,7340,0
|
|
20231201,172900,1579720200,7340,7340,7340,7340,0
|
|
20231201,172800,1579720200,7340,7340,7340,7340,0
|
|
20231201,172700,1579720200,7340,7340,7340,7340,0
|
|
20231201,172600,1579720200,7340,7340,7340,7340,831
|
|
20231201,172500,1579720200,7340,7340,7340,7340,0
|
|
20231201,172400,1579720200,7340,7340,7340,7340,0
|
|
20231201,172300,1579720200,7340,7340,7340,7340,0
|
|
20231201,172200,1579720200,7340,7340,7340,7340,0
|
|
20231201,172100,1579720200,7340,7340,7340,7340,0
|
|
20231201,172000,1579720200,7340,7340,7340,7340,0
|
|
20231201,171900,1579720200,7340,7340,7340,7340,0
|
|
20231201,171800,1579720200,7340,7340,7340,7340,0
|
|
20231201,171700,1579720200,7340,7340,7340,7340,0
|
|
20231201,171600,1579720200,7340,7340,7340,7340,0
|
|
20231201,171500,1579720200,7340,7340,7340,7340,0
|
|
20231201,171400,1579720200,7340,7340,7340,7340,0
|
|
20231201,171300,1579720200,7340,7340,7340,7340,0
|
|
20231201,171200,1579720200,7340,7340,7340,7340,0
|
|
20231201,171100,1579720200,7340,7340,7340,7340,0
|
|
20231201,171000,1579720200,7340,7340,7340,7340,0
|
|
20231201,170900,1579720200,7340,7340,7340,7340,0
|
|
20231201,170800,1579720200,7340,7340,7340,7340,0
|
|
20231201,170700,1579720200,7340,7340,7340,7340,0
|
|
20231201,170600,1579720200,7340,7340,7340,7340,0
|
|
20231201,170500,1579720200,7340,7340,7340,7340,0
|
|
20231201,170400,1579720200,7340,7340,7340,7340,0
|
|
20231201,170300,1579720200,7340,7340,7340,7340,0
|
|
20231201,170200,1579720200,7340,7340,7340,7340,0
|
|
20231201,170100,1579720200,7340,7340,7340,7340,0
|
|
20231201,170000,1579720200,7340,7340,7340,7340,0
|
|
20231201,165900,1579720200,7340,7340,7340,7340,0
|
|
20231201,165800,1579720200,7340,7340,7340,7340,0
|
|
20231201,165700,1579720200,7340,7340,7340,7340,0
|
|
20231201,165600,1579720200,7340,7340,7340,7340,831
|
|
20231201,165500,1579720200,7340,7340,7340,7340,0
|
|
20231201,165400,1579720200,7340,7340,7340,7340,0
|
|
20231201,165300,1579720200,7340,7340,7340,7340,0
|
|
20231201,165200,1579720200,7340,7340,7340,7340,0
|
|
20231201,165100,1579720200,7340,7340,7340,7340,0
|
|
20231201,165000,1579720200,7340,7340,7340,7340,0
|
|
20231201,164900,1579720200,7340,7340,7340,7340,0
|
|
20231201,164800,1579720200,7340,7340,7340,7340,0
|
|
20231201,164700,1579720200,7340,7340,7340,7340,0
|
|
20231201,164600,1579720200,7340,7340,7340,7340,0
|
|
20231201,164500,1579720200,7340,7340,7340,7340,0
|
|
20231201,164400,1579720200,7340,7340,7340,7340,0
|
|
20231201,164300,1579720200,7340,7340,7340,7340,0
|
|
20231201,164200,1579720200,7340,7340,7340,7340,0
|
|
20231201,164100,1579720200,7340,7340,7340,7340,0
|
|
20231201,164000,1579720200,7340,7340,7340,7340,0
|
|
20231201,163900,1579720200,7340,7340,7340,7340,0
|
|
20231201,163800,1579720200,7340,7340,7340,7340,0
|
|
20231201,163700,1579720200,7340,7340,7340,7340,0
|
|
20231201,163600,1579720200,7340,7340,7340,7340,0
|
|
20231201,163500,1579720200,7340,7340,7340,7340,0
|
|
20231201,163400,1579720200,7340,7340,7340,7340,0
|
|
20231201,163300,1579720200,7340,7340,7340,7340,0
|
|
20231201,163200,1579720200,7340,7340,7340,7340,0
|
|
20231201,163100,1579720200,7340,7340,7340,7340,0
|
|
20231201,163000,1579720200,7340,7340,7340,7340,0
|
|
20231201,162900,1579720200,7340,7340,7340,7340,0
|
|
20231201,162800,1579720200,7340,7340,7340,7340,0
|
|
20231201,162700,1579720200,7340,7340,7340,7340,0
|
|
20231201,162600,1579720200,7340,7340,7340,7340,831
|
|
20231201,162500,1579720200,7340,7340,7340,7340,0
|
|
20231201,162400,1579720200,7340,7340,7340,7340,0
|
|
20231201,162300,1579720200,7340,7340,7340,7340,0
|
|
20231201,162200,1579720200,7340,7340,7340,7340,0
|
|
20231201,162100,1579720200,7340,7340,7340,7340,0
|
|
20231201,162000,1579720200,7340,7340,7340,7340,0
|
|
20231201,161900,1579720200,7340,7340,7340,7340,0
|
|
20231201,161800,1579720200,7340,7340,7340,7340,0
|
|
20231201,161700,1579720200,7340,7340,7340,7340,0
|
|
20231201,161600,1579720200,7340,7340,7340,7340,0
|
|
20231201,161500,1579720200,7340,7340,7340,7340,0
|
|
20231201,161400,1579720200,7340,7340,7340,7340,0
|
|
20231201,161300,1579720200,7340,7340,7340,7340,0
|
|
20231201,161200,1579720200,7340,7340,7340,7340,0
|
|
20231201,161100,1579720200,7340,7340,7340,7340,0
|
|
20231201,161000,1579720200,7340,7340,7340,7340,0
|
|
20231201,160900,1579720200,7340,7340,7340,7340,0
|
|
20231201,160800,1579720200,7340,7340,7340,7340,0
|
|
20231201,160700,1579720200,7340,7340,7340,7340,0
|
|
20231201,160600,1579720200,7340,7340,7340,7340,0
|
|
20231201,160500,1579720200,7340,7340,7340,7340,0
|
|
20231201,160400,1579720200,7340,7340,7340,7340,0
|
|
20231201,160300,1579720200,7340,7340,7340,7340,0
|
|
20231201,160200,1579720200,7340,7340,7340,7340,0
|
|
20231201,160100,1579720200,7340,7340,7340,7340,0
|
|
20231201,160000,1579720200,7340,7340,7340,7340,0
|
|
20231201,155900,1579720200,7340,7340,7340,7340,0
|
|
20231201,155800,1579720200,7340,7340,7340,7340,0
|
|
20231201,155700,1579720200,7340,7340,7340,7340,0
|
|
20231201,155600,1579720200,7340,7340,7340,7340,831
|
|
20231201,155500,1579720200,7340,7340,7340,7340,0
|
|
20231201,155400,1579720200,7340,7340,7340,7340,0
|
|
20231201,155300,1579720200,7340,7340,7340,7340,0
|
|
20231201,155200,1579720200,7340,7340,7340,7340,0
|
|
20231201,155100,1579720200,7340,7340,7340,7340,0
|
|
20231201,155000,1579720200,7340,7340,7340,7340,0
|
|
20231201,154900,1579720200,7340,7340,7340,7340,0
|
|
20231201,154800,1579720200,7340,7340,7340,7340,0
|
|
20231201,154700,1579720200,7340,7340,7340,7340,0
|
|
20231201,154600,1579720200,7340,7340,7340,7340,0
|
|
20231201,154500,1579720200,7340,7340,7340,7340,0
|
|
20231201,154400,1579720200,7340,7340,7340,7340,0
|
|
20231201,154300,1579720200,7340,7340,7340,7340,0
|
|
20231201,154200,1579720200,7340,7340,7340,7340,0
|
|
20231201,154100,1579720200,7340,7340,7340,7340,0
|
|
20231201,154000,1579720200,7340,7340,7340,7340,0
|
|
20231201,153900,1579720200,7340,7340,7340,7340,0
|
|
20231201,153800,1579720200,7340,7340,7340,7340,0
|
|
20231201,153700,1579720200,7340,7340,7340,7340,0
|
|
20231201,153600,1579720200,7340,7340,7340,7340,0
|
|
20231201,153500,1579720200,7340,7340,7340,7340,0
|
|
20231201,153400,1579720200,7340,7340,7340,7340,0
|
|
20231201,153300,1579720200,7340,7340,7340,7340,0
|
|
20231201,153200,1579720200,7340,7340,7340,7340,0
|
|
20231201,153100,1579720200,7340,7340,7340,7340,0
|
|
20231201,153000,1579720200,7340,7340,7340,7340,831
|
|
20231201,152900,1573620660,7350,7350,7350,7350,0
|
|
20231201,152800,1573620660,7350,7350,7350,7350,0
|
|
20231201,152700,1573620660,7350,7350,7350,7350,0
|
|
20231201,152600,1573620660,7350,7350,7350,7350,0
|
|
20231201,152500,1573620660,7350,7350,7350,7350,0
|
|
20231201,152400,1573620660,7350,7350,7350,7350,0
|
|
20231201,152300,1573620660,7350,7350,7350,7350,0
|
|
20231201,152200,1573620660,7350,7350,7350,7350,0
|
|
20231201,152100,1573620660,7350,7350,7350,7350,0
|
|
20231201,152000,1573620660,7350,7350,7350,7350,0
|
|
20231201,151900,1573620660,7350,7330,7350,7320,357
|
|
20231201,151800,1571003970,7340,7330,7340,7330,337
|
|
20231201,151700,1568532480,7330,7330,7330,7330,178
|
|
20231201,151600,1567227740,7330,7330,7330,7330,789
|
|
20231201,151500,1561444370,7340,7340,7340,7340,277
|
|
20231201,151400,1559411190,7340,7340,7340,7340,370
|
|
20231201,151300,1556695390,7350,7350,7350,7350,28
|
|
20231201,151200,1556489590,7340,7340,7340,7340,26
|
|
20231201,151100,1556298750,7350,7360,7360,7350,1904
|
|
20231201,151000,1542304300,7350,7350,7350,7350,114
|
|
20231201,150900,1541466400,7360,7360,7360,7350,296
|
|
20231201,150800,1539289400,7360,7350,7360,7350,371
|
|
20231201,150700,1536559720,7350,7360,7360,7350,103
|
|
20231201,150600,1535801670,7350,7350,7350,7350,0
|
|
20231201,150500,1535801670,7350,7360,7360,7350,223
|
|
20231201,150400,1534161420,7360,7350,7360,7350,260
|
|
20231201,150300,1532250110,7350,7360,7360,7350,422
|
|
20231201,150200,1529144760,7360,7370,7370,7360,52
|
|
20231201,150100,1528761740,7370,7370,7370,7370,0
|
|
20231201,150000,1528761740,7370,7370,7370,7370,0
|
|
20231201,145900,1528761740,7370,7350,7370,7350,365
|
|
20231201,145800,1526072840,7350,7350,7350,7350,202
|
|
20231201,145700,1524588140,7350,7360,7360,7350,236
|
|
20231201,145600,1522851440,7360,7360,7360,7360,271
|
|
20231201,145500,1520856880,7360,7340,7360,7340,694
|
|
20231201,145400,1515759930,7340,7340,7340,7340,238
|
|
20231201,145300,1514013010,7340,7340,7340,7340,789
|
|
20231201,145200,1508221750,7350,7350,7350,7340,363
|
|
20231201,145100,1505556270,7350,7350,7350,7350,0
|
|
20231201,145000,1505556270,7350,7350,7350,7350,38
|
|
20231201,144900,1505276970,7340,7340,7340,7340,1
|
|
20231201,144800,1505269630,7340,7340,7340,7340,50
|
|
20231201,144700,1504902630,7340,7340,7350,7340,175
|
|
20231201,144600,1503617830,7340,7340,7340,7340,283
|
|
20231201,144500,1501540610,7340,7340,7340,7340,162
|
|
20231201,144400,1500351530,7330,7330,7330,7330,0
|
|
20231201,144300,1500351530,7330,7330,7330,7330,100
|
|
20231201,144200,1499618530,7330,7330,7330,7330,0
|
|
20231201,144100,1499618530,7330,7330,7330,7330,762
|
|
20231201,144000,1494033070,7330,7330,7330,7330,400
|
|
20231201,143900,1491101070,7320,7320,7320,7320,147
|
|
20231201,143800,1490025030,7320,7320,7320,7320,1
|
|
20231201,143700,1490017710,7320,7320,7320,7320,435
|
|
20231201,143600,1486833510,7310,7310,7310,7310,0
|
|
20231201,143500,1486833510,7310,7320,7320,7310,1051
|
|
20231201,143400,1479140790,7320,7320,7320,7320,0
|
|
20231201,143300,1479140790,7320,7320,7320,7320,1
|
|
20231201,143200,1479133470,7330,7330,7330,7330,151
|
|
20231201,143100,1478026640,7330,7330,7330,7330,22
|
|
20231201,143000,1477865380,7330,7330,7330,7330,61
|
|
20231201,142900,1477418250,7340,7340,7340,7340,0
|
|
20231201,142800,1477418250,7340,7330,7340,7330,147
|
|
20231201,142700,1476339370,7330,7330,7330,7330,44
|
|
20231201,142600,1476016850,7330,7330,7330,7330,638
|
|
20231201,142500,1471340310,7330,7330,7330,7330,0
|
|
20231201,142400,1471340310,7330,7330,7330,7330,51
|
|
20231201,142300,1470966480,7330,7330,7330,7330,10
|
|
20231201,142200,1470893180,7330,7330,7330,7320,499
|
|
20231201,142100,1467235720,7330,7320,7330,7320,123
|
|
20231201,142000,1466334360,7320,7320,7330,7320,180
|
|
20231201,141900,1465016650,7330,7330,7330,7330,20
|
|
20231201,141800,1464870050,7330,7330,7330,7330,1
|
|
20231201,141700,1464862720,7330,7330,7330,7330,1
|
|
20231201,141600,1464855390,7330,7330,7330,7330,8
|
|
20231201,141500,1464796750,7320,7320,7320,7320,19
|
|
20231201,141400,1464657670,7320,7320,7330,7320,10
|
|
20231201,141300,1464584460,7310,7310,7310,7310,10
|
|
20231201,141200,1464511360,7310,7310,7310,7310,10
|
|
20231201,141100,1464438260,7310,7290,7310,7290,426
|
|
20231201,141000,1461324360,7290,7290,7320,7290,21072
|
|
20231201,140900,1307704950,7290,7320,7320,7290,10413
|
|
20231201,140800,1231727950,7310,7300,7310,7300,270
|
|
20231201,140700,1229755750,7300,7310,7310,7300,418
|
|
20231201,140600,1226700310,7310,7320,7320,7310,85
|
|
20231201,140500,1226078950,7320,7320,7320,7310,43
|
|
20231201,140400,1225764290,7320,7310,7320,7310,60
|
|
20231201,140300,1225325630,7310,7320,7330,7310,3546
|
|
20231201,140200,1199403580,7320,7320,7320,7320,11
|
|
20231201,140100,1199323060,7310,7330,7330,7310,1598
|
|
20231201,140000,1187626290,7330,7330,7330,7320,70
|
|
20231201,135900,1187113350,7330,7320,7330,7320,138
|
|
20231201,135800,1186102690,7320,7320,7330,7320,416
|
|
20231201,135700,1183057500,7320,7340,7340,7320,3717
|
|
20231201,135600,1155816730,7340,7330,7340,7330,780
|
|
20231201,135500,1150091720,7330,7330,7340,7330,191
|
|
20231201,135400,1148690160,7330,7330,7330,7330,2
|
|
20231201,135300,1148675500,7330,7330,7330,7330,32
|
|
20231201,135200,1148440940,7330,7330,7330,7330,26
|
|
20231201,135100,1148250360,7330,7330,7330,7330,11
|
|
20231201,135000,1148169730,7330,7320,7330,7320,130
|
|
20231201,134900,1147217010,7320,7320,7320,7320,88
|
|
20231201,134800,1146572850,7330,7330,7330,7320,409
|
|
20231201,134700,1143575010,7330,7330,7330,7330,14
|
|
20231201,134600,1143472390,7330,7340,7340,7330,46
|
|
20231201,134500,1143135200,7340,7330,7340,7330,313
|
|
20231201,134400,1140838200,7320,7320,7330,7320,914
|
|
20231201,134300,1134146590,7340,7330,7340,7320,170
|
|
20231201,134200,1132900640,7330,7340,7340,7330,3902
|
|
20231201,134100,1104290090,7350,7350,7350,7350,200
|
|
20231201,134000,1102820090,7340,7350,7350,7340,5829
|
|
20231201,133900,1060012430,7360,7370,7370,7360,2703
|
|
20231201,133800,1040118340,7370,7370,7370,7370,1
|
|
20231201,133700,1040110970,7370,7370,7370,7370,1
|
|
20231201,133600,1040103600,7370,7370,7370,7370,179
|
|
20231201,133500,1038784370,7370,7370,7370,7370,154
|
|
20231201,133400,1037649390,7380,7390,7390,7370,2225
|
|
20231201,133300,1021249960,7380,7380,7380,7380,3
|
|
20231201,133200,1021227820,7370,7370,7370,7370,1
|
|
20231201,133100,1021220450,7370,7380,7380,7370,35
|
|
20231201,133000,1020962160,7380,7380,7380,7380,0
|
|
20231201,132900,1020962160,7380,7380,7390,7380,15
|
|
20231201,132800,1020851450,7380,7380,7380,7380,106
|
|
20231201,132700,1020069170,7380,7380,7380,7380,0
|
|
20231201,132600,1020069170,7380,7380,7380,7380,2
|
|
20231201,132500,1020054410,7380,7380,7380,7380,136
|
|
20231201,132400,1019050730,7380,7380,7380,7370,430
|
|
20231201,132300,1015880930,7380,7380,7380,7380,30
|
|
20231201,132200,1015659530,7380,7380,7380,7380,10
|
|
20231201,132100,1015585730,7380,7380,7380,7380,5
|
|
20231201,132000,1015548830,7380,7380,7380,7380,303
|
|
20231201,131900,1013312690,7380,7380,7380,7380,0
|
|
20231201,131800,1013312690,7380,7380,7380,7380,618
|
|
20231201,131700,1008751850,7380,7380,7380,7380,2
|
|
20231201,131600,1008737090,7370,7370,7370,7370,30
|
|
20231201,131500,1008515990,7380,7380,7380,7380,0
|
|
20231201,131400,1008515990,7380,7380,7380,7380,1
|
|
20231201,131300,1008508610,7370,7370,7370,7370,204
|
|
20231201,131200,1007005130,7370,7360,7370,7360,420
|
|
20231201,131100,1003913730,7370,7370,7370,7370,56
|
|
20231201,131000,1003501010,7370,7370,7370,7370,0
|
|
20231201,130900,1003501010,7370,7370,7370,7370,5
|
|
20231201,130800,1003464160,7370,7370,7370,7370,3
|
|
20231201,130700,1003442050,7370,7370,7370,7370,21
|
|
20231201,130600,1003287280,7370,7370,7370,7370,10
|
|
20231201,130500,1003213580,7370,7370,7370,7370,10
|
|
20231201,130400,1003139880,7370,7370,7370,7360,428
|
|
20231201,130300,999989780,7370,7370,7370,7370,107
|
|
20231201,130200,999201190,7370,7370,7370,7370,55
|
|
20231201,130100,998795840,7370,7370,7370,7370,144
|
|
20231201,130000,997734560,7380,7380,7380,7380,20
|
|
20231201,125900,997586960,7380,7370,7380,7370,150
|
|
20231201,125800,996480960,7370,7370,7370,7370,86
|
|
20231201,125700,995847140,7370,7370,7370,7370,441
|
|
20231201,125600,992596970,7370,7370,7370,7370,12
|
|
20231201,125500,992508530,7370,7380,7380,7370,75
|
|
20231201,125400,991955220,7370,7360,7370,7360,32
|
|
20231201,125300,991719690,7370,7370,7370,7370,0
|
|
20231201,125200,991719690,7370,7370,7370,7370,1
|
|
20231201,125100,991712320,7370,7370,7370,7370,11
|
|
20231201,125000,991631250,7370,7370,7370,7370,21
|
|
20231201,124900,991476480,7360,7360,7360,7360,0
|
|
20231201,124800,991476480,7360,7360,7360,7360,176
|
|
20231201,124700,990181120,7360,7360,7360,7360,0
|
|
20231201,124600,990181120,7360,7360,7360,7360,29
|
|
20231201,124500,989967680,7350,7350,7360,7350,422
|
|
20231201,124400,986865960,7350,7360,7360,7350,146
|
|
20231201,124300,985792810,7360,7360,7370,7360,147
|
|
20231201,124200,984710880,7370,7370,7370,7370,30
|
|
20231201,124100,984489780,7370,7370,7370,7370,21
|
|
20231201,124000,984335010,7360,7360,7370,7360,81
|
|
20231201,123900,983738840,7370,7370,7370,7370,0
|
|
20231201,123800,983738840,7370,7370,7370,7370,1000
|
|
20231201,123700,976368840,7370,7360,7370,7360,2
|
|
20231201,123600,976354110,7360,7350,7360,7350,328
|
|
20231201,123500,973943030,7350,7360,7360,7350,370
|
|
20231201,123400,971223520,7350,7360,7360,7350,157
|
|
20231201,123300,970069440,7360,7360,7360,7350,262
|
|
20231201,123200,968141780,7360,7360,7360,7360,0
|
|
20231201,123100,968141780,7360,7350,7360,7350,3281
|
|
20231201,123000,944025980,7350,7370,7370,7350,4199
|
|
20231201,122900,913121160,7370,7380,7380,7370,471
|
|
20231201,122800,909649570,7380,7380,7380,7380,3
|
|
20231201,122700,909627430,7380,7380,7380,7380,607
|
|
20231201,122600,905147770,7380,7380,7380,7380,343
|
|
20231201,122500,902616430,7390,7390,7390,7390,10
|
|
20231201,122400,902542530,7390,7390,7390,7390,403
|
|
20231201,122300,899564360,7390,7390,7390,7390,0
|
|
20231201,122200,899564360,7390,7390,7390,7390,24
|
|
20231201,122100,899387000,7390,7390,7390,7390,21
|
|
20231201,122000,899231810,7390,7390,7390,7390,0
|
|
20231201,121900,899231810,7390,7390,7390,7390,20
|
|
20231201,121800,899084010,7390,7390,7390,7390,10
|
|
20231201,121700,899010110,7390,7390,7390,7390,1
|
|
20231201,121600,899002720,7380,7390,7390,7380,14
|
|
20231201,121500,898899390,7390,7390,7390,7390,2
|
|
20231201,121400,898884610,7390,7390,7390,7390,3
|
|
20231201,121300,898862440,7390,7390,7390,7390,2
|
|
20231201,121200,898847660,7390,7390,7390,7390,15
|
|
20231201,121100,898736810,7390,7390,7390,7390,120
|
|
20231201,121000,897850010,7390,7390,7390,7390,55
|
|
20231201,120900,897443560,7390,7390,7390,7390,4
|
|
20231201,120800,897414000,7380,7380,7380,7380,0
|
|
20231201,120700,897414000,7380,7390,7390,7380,77
|
|
20231201,120600,896845190,7380,7380,7380,7380,0
|
|
20231201,120500,896845190,7380,7380,7380,7380,2371
|
|
20231201,120400,879347210,7370,7370,7370,7370,0
|
|
20231201,120300,879347210,7370,7380,7380,7370,2000
|
|
20231201,120200,864607160,7380,7370,7380,7370,223
|
|
20231201,120100,862963200,7370,7380,7380,7370,226
|
|
20231201,120000,861297140,7380,7380,7380,7380,0
|
|
20231201,115900,861297140,7380,7380,7380,7380,589
|
|
20231201,115800,856950320,7370,7380,7380,7370,3341
|
|
20231201,115700,832299880,7390,7390,7390,7390,236
|
|
20231201,115600,830555840,7400,7400,7400,7400,0
|
|
20231201,115500,830555840,7400,7380,7400,7380,7
|
|
20231201,115400,830504160,7380,7390,7390,7380,70
|
|
20231201,115300,829987460,7380,7380,7380,7380,69
|
|
20231201,115200,829478240,7380,7390,7390,7380,1260
|
|
20231201,115100,820167230,7400,7400,7400,7400,11
|
|
20231201,115000,820085830,7400,7400,7400,7400,272
|
|
20231201,114900,818073030,7400,7400,7400,7400,20
|
|
20231201,114800,817925030,7400,7400,7400,7400,10
|
|
20231201,114700,817851030,7400,7400,7400,7400,0
|
|
20231201,114600,817851030,7400,7400,7400,7400,1384
|
|
20231201,114500,807609430,7410,7410,7410,7410,926
|
|
20231201,114400,800747770,7410,7410,7410,7410,1
|
|
20231201,114300,800740360,7420,7420,7420,7420,365
|
|
20231201,114200,798032060,7420,7410,7420,7410,584
|
|
20231201,114100,793698930,7410,7420,7420,7410,16
|
|
20231201,114000,793580260,7400,7410,7410,7400,1511
|
|
20231201,113900,782389110,7410,7410,7410,7410,0
|
|
20231201,113800,782389110,7410,7410,7410,7410,24
|
|
20231201,113700,782211270,7410,7420,7420,7410,278
|
|
20231201,113600,780148710,7420,7420,7420,7420,10
|
|
20231201,113500,780074510,7430,7430,7430,7430,138
|
|
20231201,113400,779049170,7430,7430,7430,7430,1
|
|
20231201,113300,779041740,7430,7430,7430,7430,71
|
|
20231201,113200,778514210,7420,7430,7430,7420,37
|
|
20231201,113100,778239660,7430,7440,7440,7430,62
|
|
20231201,113000,777778750,7440,7440,7440,7430,580
|
|
20231201,112900,773465900,7440,7440,7440,7440,10
|
|
20231201,112800,773391500,7440,7460,7460,7440,902
|
|
20231201,112700,766674050,7450,7450,7450,7450,100
|
|
20231201,112600,765929050,7450,7450,7450,7450,0
|
|
20231201,112500,765929050,7450,7450,7450,7450,0
|
|
20231201,112400,765929050,7450,7450,7450,7450,0
|
|
20231201,112300,765929050,7450,7450,7450,7450,6
|
|
20231201,112200,765884350,7450,7450,7450,7450,0
|
|
20231201,112100,765884350,7450,7450,7450,7450,171
|
|
20231201,112000,764610400,7440,7420,7440,7420,554
|
|
20231201,111900,760489400,7420,7420,7420,7420,0
|
|
20231201,111800,760489400,7420,7420,7420,7420,112
|
|
20231201,111700,759658360,7420,7420,7420,7420,0
|
|
20231201,111600,759658360,7420,7420,7420,7420,90
|
|
20231201,111500,758990560,7420,7420,7420,7420,70
|
|
20231201,111400,758471160,7420,7420,7420,7410,1172
|
|
20231201,111300,749782530,7420,7420,7420,7420,363
|
|
20231201,111200,747089070,7420,7420,7420,7420,5
|
|
20231201,111100,747051970,7420,7420,7420,7420,137
|
|
20231201,111000,746035430,7420,7420,7420,7420,16
|
|
20231201,110900,745916710,7430,7420,7430,7420,337
|
|
20231201,110800,743414170,7420,7430,7430,7420,104
|
|
20231201,110700,742641490,7420,7420,7420,7420,15
|
|
20231201,110600,742530190,7420,7420,7420,7420,2
|
|
20231201,110500,742515350,7420,7420,7420,7410,28
|
|
20231201,110400,742307830,7420,7430,7430,7420,15
|
|
20231201,110300,742196480,7410,7420,7420,7410,650
|
|
20231201,110200,737373530,7420,7430,7430,7420,729
|
|
20231201,110100,731957260,7440,7440,7440,7440,0
|
|
20231201,110000,731957260,7440,7440,7440,7440,21
|
|
20231201,105900,731801020,7440,7430,7440,7430,263
|
|
20231201,105800,729846280,7430,7430,7430,7430,100
|
|
20231201,105700,729103280,7430,7430,7430,7430,164
|
|
20231201,105600,727884760,7430,7430,7430,7430,100
|
|
20231201,105500,727141760,7430,7430,7430,7430,0
|
|
20231201,105400,727141760,7430,7430,7430,7430,400
|
|
20231201,105300,724169760,7430,7440,7440,7430,301
|
|
20231201,105200,721933320,7440,7440,7440,7440,1
|
|
20231201,105100,721925880,7430,7430,7430,7430,42
|
|
20231201,105000,721613820,7440,7440,7440,7440,0
|
|
20231201,104900,721613820,7440,7440,7440,7440,201
|
|
20231201,104800,720118380,7450,7450,7450,7450,1
|
|
20231201,104700,720110930,7450,7450,7450,7450,7
|
|
20231201,104600,720058780,7450,7450,7450,7450,3
|
|
20231201,104500,720036430,7450,7440,7450,7440,114
|
|
20231201,104400,719187270,7440,7440,7440,7440,154
|
|
20231201,104300,718041510,7430,7430,7430,7430,20
|
|
20231201,104200,717892910,7440,7440,7440,7440,790
|
|
20231201,104100,712015310,7440,7450,7450,7440,771
|
|
20231201,104000,706276810,7450,7450,7450,7450,282
|
|
20231201,103900,704175910,7450,7450,7450,7450,0
|
|
20231201,103800,704175910,7450,7450,7460,7450,63
|
|
20231201,103700,703706480,7450,7450,7450,7450,49
|
|
20231201,103600,703341430,7450,7440,7450,7440,10
|
|
20231201,103500,703266970,7440,7440,7440,7440,0
|
|
20231201,103400,703266970,7440,7450,7460,7440,130
|
|
20231201,103300,702298170,7450,7450,7450,7450,6
|
|
20231201,103200,702253470,7460,7460,7460,7460,40
|
|
20231201,103100,701955070,7440,7430,7440,7430,929
|
|
20231201,103000,695046640,7420,7410,7420,7410,694
|
|
20231201,102900,689903070,7410,7410,7410,7410,0
|
|
20231201,102800,689903070,7410,7410,7420,7410,367
|
|
20231201,102700,687183590,7410,7410,7410,7410,0
|
|
20231201,102600,687183590,7410,7410,7420,7410,11
|
|
20231201,102500,687102070,7410,7410,7410,7410,27
|
|
20231201,102400,686902000,7410,7430,7430,7410,608
|
|
20231201,102300,682395100,7430,7430,7430,7430,149
|
|
20231201,102200,681288030,7440,7440,7440,7440,79
|
|
20231201,102100,680700270,7440,7440,7440,7440,2
|
|
20231201,102000,680685390,7440,7440,7440,7440,114
|
|
20231201,101900,679837230,7440,7440,7440,7440,6
|
|
20231201,101800,679792590,7440,7440,7440,7440,0
|
|
20231201,101700,679792590,7440,7440,7440,7440,20
|
|
20231201,101600,679643790,7440,7450,7450,7440,6
|
|
20231201,101500,679599100,7440,7450,7450,7440,485
|
|
20231201,101400,675988710,7440,7440,7440,7440,761
|
|
20231201,101300,670326870,7440,7440,7440,7430,92
|
|
20231201,101200,669643220,7440,7440,7440,7440,0
|
|
20231201,101100,669643220,7440,7440,7440,7440,51
|
|
20231201,101000,669263780,7430,7430,7430,7430,40
|
|
20231201,100900,668966580,7430,7430,7430,7430,125
|
|
20231201,100800,668037830,7430,7430,7430,7430,22
|
|
20231201,100700,667874370,7430,7420,7430,7420,201
|
|
20231201,100600,666382940,7430,7410,7430,7400,404
|
|
20231201,100500,663385740,7410,7410,7410,7400,125
|
|
20231201,100400,662459500,7410,7420,7420,7410,500
|
|
20231201,100300,658753160,7420,7420,7420,7420,0
|
|
20231201,100200,658753160,7420,7410,7420,7410,1943
|
|
20231201,100100,644338920,7410,7420,7420,7410,651
|
|
20231201,100000,639508510,7430,7430,7430,7430,170
|
|
20231201,095900,638245410,7430,7430,7430,7430,20
|
|
20231201,095800,638096810,7430,7440,7440,7430,28
|
|
20231201,095700,637888540,7440,7450,7450,7440,496
|
|
20231201,095600,634195390,7450,7450,7450,7450,1
|
|
20231201,095500,634187940,7450,7450,7450,7450,73
|
|
20231201,095400,633644090,7450,7450,7450,7450,140
|
|
20231201,095300,632601090,7450,7450,7450,7450,187
|
|
20231201,095200,631207940,7440,7440,7440,7440,65
|
|
20231201,095100,630724340,7440,7450,7450,7440,1100
|
|
20231201,095000,622538080,7450,7450,7450,7450,1
|
|
20231201,094900,622530630,7450,7460,7460,7450,475
|
|
20231201,094800,618991860,7460,7450,7460,7450,1590
|
|
20231201,094700,607146350,7450,7450,7450,7450,50
|
|
20231201,094600,606773850,7450,7440,7450,7440,74
|
|
20231201,094500,606223100,7440,7460,7460,7440,601
|
|
20231201,094400,601744160,7470,7460,7470,7460,122
|
|
20231201,094300,600833120,7470,7460,7470,7460,252
|
|
20231201,094200,598952150,7460,7390,7460,7390,4481
|
|
20231201,094100,565752600,7400,7400,7400,7400,373
|
|
20231201,094000,562992400,7390,7390,7390,7390,435
|
|
20231201,093900,559777750,7390,7360,7390,7360,3120
|
|
20231201,093800,536805610,7380,7360,7380,7360,1746
|
|
20231201,093700,523955020,7360,7330,7380,7330,8988
|
|
20231201,093600,457828450,7330,7350,7350,7330,5167
|
|
20231201,093500,419891560,7350,7360,7380,7350,2885
|
|
20231201,093400,398657310,7360,7420,7420,7360,6881
|
|
20231201,093300,347889190,7420,7370,7420,7370,8057
|
|
20231201,093200,288342560,7370,7400,7400,7370,8693
|
|
20231201,093100,224137440,7400,7410,7410,7400,1012
|
|
20231201,093000,216648280,7420,7410,7420,7410,120
|
|
20231201,092900,215758880,7420,7430,7430,7400,1954
|
|
20231201,092800,201275010,7430,7430,7430,7430,1215
|
|
20231201,092700,192247560,7440,7440,7440,7440,1409
|
|
20231201,092600,181764600,7440,7440,7440,7440,40
|
|
20231201,092500,181467000,7440,7440,7440,7440,0
|
|
20231201,092400,181467000,7440,7440,7450,7440,522
|
|
20231201,092300,177580640,7440,7450,7450,7440,350
|
|
20231201,092200,174975910,7440,7440,7440,7440,0
|
|
20231201,092100,174975910,7440,7440,7440,7440,0
|
|
20231201,092000,174975910,7440,7440,7440,7440,199
|
|
20231201,091900,173495350,7440,7450,7450,7440,271
|
|
20231201,091800,171479090,7450,7450,7450,7450,1163
|
|
20231201,091700,162814740,7450,7470,7470,7450,689
|
|
20231201,091600,157679020,7470,7470,7470,7470,16
|
|
20231201,091500,157559500,7470,7480,7480,7460,811
|
|
20231201,091400,151501110,7480,7480,7490,7480,601
|
|
20231201,091300,147005280,7480,7490,7490,7480,1851
|
|
20231201,091200,133147470,7500,7510,7510,7500,2744
|
|
20231201,091100,112567390,7510,7510,7510,7510,212
|
|
20231201,091000,110975270,7510,7510,7510,7510,354
|
|
20231201,090900,108316730,7510,7510,7520,7510,178
|
|
20231201,090800,106979890,7520,7500,7520,7500,638
|
|
20231201,090700,102189990,7500,7510,7510,7500,233
|
|
20231201,090600,100440170,7510,7500,7510,7500,625
|
|
20231201,090500,95751420,7500,7500,7500,7500,1366
|
|
20231201,090400,85506420,7500,7500,7500,7500,2129
|
|
20231201,090300,69538920,7500,7510,7510,7500,192
|
|
20231201,090200,68097060,7500,7530,7530,7500,1955
|
|
20231201,090100,53417400,7530,7530,7560,7510,3932
|
|
20231201,090000,23843200,7560,7580,7580,7520,3159
|