629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192600,917594170,7220,7220,7220,7220,1538
|
|
20231204,192500,917594170,7220,7220,7220,7220,0
|
|
20231204,192400,917594170,7220,7220,7220,7220,0
|
|
20231204,192300,917594170,7220,7220,7220,7220,0
|
|
20231204,192200,917594170,7220,7220,7220,7220,0
|
|
20231204,192100,917594170,7220,7220,7220,7220,0
|
|
20231204,192000,917594170,7220,7220,7220,7220,0
|
|
20231204,191900,917594170,7220,7220,7220,7220,0
|
|
20231204,191800,917594170,7220,7220,7220,7220,0
|
|
20231204,191700,917594170,7220,7220,7220,7220,0
|
|
20231204,191600,917594170,7220,7220,7220,7220,0
|
|
20231204,191500,917594170,7220,7220,7220,7220,0
|
|
20231204,191400,917594170,7220,7220,7220,7220,0
|
|
20231204,191300,917594170,7220,7220,7220,7220,0
|
|
20231204,191200,917594170,7220,7220,7220,7220,0
|
|
20231204,191100,917594170,7220,7220,7220,7220,0
|
|
20231204,191000,917594170,7220,7220,7220,7220,0
|
|
20231204,190900,917594170,7220,7220,7220,7220,0
|
|
20231204,190800,917594170,7220,7220,7220,7220,0
|
|
20231204,190700,917594170,7220,7220,7220,7220,0
|
|
20231204,190600,917594170,7220,7220,7220,7220,0
|
|
20231204,190500,917594170,7220,7220,7220,7220,0
|
|
20231204,190400,917594170,7220,7220,7220,7220,0
|
|
20231204,190300,917594170,7220,7220,7220,7220,0
|
|
20231204,190200,917594170,7220,7220,7220,7220,0
|
|
20231204,190100,917594170,7220,7220,7220,7220,0
|
|
20231204,190000,917594170,7220,7220,7220,7220,0
|
|
20231204,185900,917594170,7220,7220,7220,7220,0
|
|
20231204,185800,917594170,7220,7220,7220,7220,0
|
|
20231204,185700,917594170,7220,7220,7220,7220,0
|
|
20231204,185600,917594170,7220,7220,7220,7220,1538
|
|
20231204,185500,917594170,7220,7220,7220,7220,0
|
|
20231204,185400,917594170,7220,7220,7220,7220,0
|
|
20231204,185300,917594170,7220,7220,7220,7220,0
|
|
20231204,185200,917594170,7220,7220,7220,7220,0
|
|
20231204,185100,917594170,7220,7220,7220,7220,0
|
|
20231204,185000,917594170,7220,7220,7220,7220,0
|
|
20231204,184900,917594170,7220,7220,7220,7220,0
|
|
20231204,184800,917594170,7220,7220,7220,7220,0
|
|
20231204,184700,917594170,7220,7220,7220,7220,0
|
|
20231204,184600,917594170,7220,7220,7220,7220,0
|
|
20231204,184500,917594170,7220,7220,7220,7220,0
|
|
20231204,184400,917594170,7220,7220,7220,7220,0
|
|
20231204,184300,917594170,7220,7220,7220,7220,0
|
|
20231204,184200,917594170,7220,7220,7220,7220,0
|
|
20231204,184100,917594170,7220,7220,7220,7220,0
|
|
20231204,184000,917594170,7220,7220,7220,7220,0
|
|
20231204,183900,917594170,7220,7220,7220,7220,0
|
|
20231204,183800,917594170,7220,7220,7220,7220,0
|
|
20231204,183700,917594170,7220,7220,7220,7220,0
|
|
20231204,183600,917594170,7220,7220,7220,7220,0
|
|
20231204,183500,917594170,7220,7220,7220,7220,0
|
|
20231204,183400,917594170,7220,7220,7220,7220,0
|
|
20231204,183300,917594170,7220,7220,7220,7220,0
|
|
20231204,183200,917594170,7220,7220,7220,7220,0
|
|
20231204,183100,917594170,7220,7220,7220,7220,0
|
|
20231204,183000,917594170,7220,7220,7220,7220,0
|
|
20231204,182900,917594170,7220,7220,7220,7220,0
|
|
20231204,182800,917594170,7220,7220,7220,7220,0
|
|
20231204,182700,917594170,7220,7220,7220,7220,0
|
|
20231204,182600,917594170,7220,7220,7220,7220,1538
|
|
20231204,182500,917594170,7220,7220,7220,7220,0
|
|
20231204,182400,917594170,7220,7220,7220,7220,0
|
|
20231204,182300,917594170,7220,7220,7220,7220,0
|
|
20231204,182200,917594170,7220,7220,7220,7220,0
|
|
20231204,182100,917594170,7220,7220,7220,7220,0
|
|
20231204,182000,917594170,7220,7220,7220,7220,0
|
|
20231204,181900,917594170,7220,7220,7220,7220,0
|
|
20231204,181800,917594170,7220,7220,7220,7220,0
|
|
20231204,181700,917594170,7220,7220,7220,7220,0
|
|
20231204,181600,917594170,7220,7220,7220,7220,0
|
|
20231204,181500,917594170,7220,7220,7220,7220,0
|
|
20231204,181400,917594170,7220,7220,7220,7220,0
|
|
20231204,181300,917594170,7220,7220,7220,7220,0
|
|
20231204,181200,917594170,7220,7220,7220,7220,0
|
|
20231204,181100,917594170,7220,7220,7220,7220,0
|
|
20231204,181000,917594170,7220,7220,7220,7220,0
|
|
20231204,180900,917594170,7220,7220,7220,7220,0
|
|
20231204,180800,917594170,7220,7220,7220,7220,0
|
|
20231204,180700,917594170,7220,7220,7220,7220,0
|
|
20231204,180600,917594170,7220,7220,7220,7220,0
|
|
20231204,180500,917594170,7220,7220,7220,7220,0
|
|
20231204,180400,917594170,7220,7220,7220,7220,0
|
|
20231204,180300,917594170,7220,7220,7220,7220,0
|
|
20231204,180200,917594170,7220,7220,7220,7220,0
|
|
20231204,180100,917594170,7220,7220,7220,7220,0
|
|
20231204,180000,917594170,7220,7220,7220,7220,0
|
|
20231204,175900,917594170,7220,7220,7220,7220,0
|
|
20231204,175800,917594170,7220,7220,7220,7220,0
|
|
20231204,175700,917594170,7220,7220,7220,7220,0
|
|
20231204,175600,917594170,7220,7220,7220,7220,1538
|
|
20231204,175500,917594170,7220,7220,7220,7220,0
|
|
20231204,175400,917594170,7220,7220,7220,7220,0
|
|
20231204,175300,917594170,7220,7220,7220,7220,0
|
|
20231204,175200,917594170,7220,7220,7220,7220,0
|
|
20231204,175100,917594170,7220,7220,7220,7220,0
|
|
20231204,175000,917594170,7220,7220,7220,7220,0
|
|
20231204,174900,917594170,7220,7220,7220,7220,0
|
|
20231204,174800,917594170,7220,7220,7220,7220,0
|
|
20231204,174700,917594170,7220,7220,7220,7220,0
|
|
20231204,174600,917594170,7220,7220,7220,7220,0
|
|
20231204,174500,917594170,7220,7220,7220,7220,0
|
|
20231204,174400,917594170,7220,7220,7220,7220,0
|
|
20231204,174300,917594170,7220,7220,7220,7220,0
|
|
20231204,174200,917594170,7220,7220,7220,7220,0
|
|
20231204,174100,917594170,7220,7220,7220,7220,0
|
|
20231204,174000,917594170,7220,7220,7220,7220,0
|
|
20231204,173900,917594170,7220,7220,7220,7220,0
|
|
20231204,173800,917594170,7220,7220,7220,7220,0
|
|
20231204,173700,917594170,7220,7220,7220,7220,0
|
|
20231204,173600,917594170,7220,7220,7220,7220,0
|
|
20231204,173500,917594170,7220,7220,7220,7220,0
|
|
20231204,173400,917594170,7220,7220,7220,7220,0
|
|
20231204,173300,917594170,7220,7220,7220,7220,0
|
|
20231204,173200,917594170,7220,7220,7220,7220,0
|
|
20231204,173100,917594170,7220,7220,7220,7220,0
|
|
20231204,173000,917594170,7220,7220,7220,7220,0
|
|
20231204,172900,917594170,7220,7220,7220,7220,0
|
|
20231204,172800,917594170,7220,7220,7220,7220,0
|
|
20231204,172700,917594170,7220,7220,7220,7220,0
|
|
20231204,172600,917594170,7220,7220,7220,7220,1538
|
|
20231204,172500,917594170,7220,7220,7220,7220,0
|
|
20231204,172400,917594170,7220,7220,7220,7220,0
|
|
20231204,172300,917594170,7220,7220,7220,7220,0
|
|
20231204,172200,917594170,7220,7220,7220,7220,0
|
|
20231204,172100,917594170,7220,7220,7220,7220,0
|
|
20231204,172000,917594170,7220,7220,7220,7220,0
|
|
20231204,171900,917594170,7220,7220,7220,7220,0
|
|
20231204,171800,917594170,7220,7220,7220,7220,0
|
|
20231204,171700,917594170,7220,7220,7220,7220,0
|
|
20231204,171600,917594170,7220,7220,7220,7220,0
|
|
20231204,171500,917594170,7220,7220,7220,7220,0
|
|
20231204,171400,917594170,7220,7220,7220,7220,0
|
|
20231204,171300,917594170,7220,7220,7220,7220,0
|
|
20231204,171200,917594170,7220,7220,7220,7220,0
|
|
20231204,171100,917594170,7220,7220,7220,7220,0
|
|
20231204,171000,917594170,7220,7220,7220,7220,0
|
|
20231204,170900,917594170,7220,7220,7220,7220,0
|
|
20231204,170800,917594170,7220,7220,7220,7220,0
|
|
20231204,170700,917594170,7220,7220,7220,7220,0
|
|
20231204,170600,917594170,7220,7220,7220,7220,0
|
|
20231204,170500,917594170,7220,7220,7220,7220,0
|
|
20231204,170400,917594170,7220,7220,7220,7220,0
|
|
20231204,170300,917594170,7220,7220,7220,7220,0
|
|
20231204,170200,917594170,7220,7220,7220,7220,0
|
|
20231204,170100,917594170,7220,7220,7220,7220,0
|
|
20231204,170000,917594170,7220,7220,7220,7220,0
|
|
20231204,165900,917594170,7220,7220,7220,7220,0
|
|
20231204,165800,917594170,7220,7220,7220,7220,0
|
|
20231204,165700,917594170,7220,7220,7220,7220,0
|
|
20231204,165600,917594170,7220,7220,7220,7220,1538
|
|
20231204,165500,917594170,7220,7220,7220,7220,0
|
|
20231204,165400,917594170,7220,7220,7220,7220,0
|
|
20231204,165300,917594170,7220,7220,7220,7220,0
|
|
20231204,165200,917594170,7220,7220,7220,7220,0
|
|
20231204,165100,917594170,7220,7220,7220,7220,0
|
|
20231204,165000,917594170,7220,7220,7220,7220,0
|
|
20231204,164900,917594170,7220,7220,7220,7220,0
|
|
20231204,164800,917594170,7220,7220,7220,7220,0
|
|
20231204,164700,917594170,7220,7220,7220,7220,0
|
|
20231204,164600,917594170,7220,7220,7220,7220,0
|
|
20231204,164500,917594170,7220,7220,7220,7220,0
|
|
20231204,164400,917594170,7220,7220,7220,7220,0
|
|
20231204,164300,917594170,7220,7220,7220,7220,0
|
|
20231204,164200,917594170,7220,7220,7220,7220,0
|
|
20231204,164100,917594170,7220,7220,7220,7220,0
|
|
20231204,164000,917594170,7220,7220,7220,7220,0
|
|
20231204,163900,917594170,7220,7220,7220,7220,0
|
|
20231204,163800,917594170,7220,7220,7220,7220,0
|
|
20231204,163700,917594170,7220,7220,7220,7220,0
|
|
20231204,163600,917594170,7220,7220,7220,7220,0
|
|
20231204,163500,917594170,7220,7220,7220,7220,0
|
|
20231204,163400,917594170,7220,7220,7220,7220,0
|
|
20231204,163300,917594170,7220,7220,7220,7220,0
|
|
20231204,163200,917594170,7220,7220,7220,7220,0
|
|
20231204,163100,917594170,7220,7220,7220,7220,0
|
|
20231204,163000,917594170,7220,7220,7220,7220,0
|
|
20231204,162900,917594170,7220,7220,7220,7220,0
|
|
20231204,162800,917594170,7220,7220,7220,7220,0
|
|
20231204,162700,917594170,7220,7220,7220,7220,0
|
|
20231204,162600,917594170,7220,7220,7220,7220,1538
|
|
20231204,162500,917594170,7220,7220,7220,7220,0
|
|
20231204,162400,917594170,7220,7220,7220,7220,0
|
|
20231204,162300,917594170,7220,7220,7220,7220,0
|
|
20231204,162200,917594170,7220,7220,7220,7220,0
|
|
20231204,162100,917594170,7220,7220,7220,7220,0
|
|
20231204,162000,917594170,7220,7220,7220,7220,0
|
|
20231204,161900,917594170,7220,7220,7220,7220,0
|
|
20231204,161800,917594170,7220,7220,7220,7220,0
|
|
20231204,161700,917594170,7220,7220,7220,7220,0
|
|
20231204,161600,917594170,7220,7220,7220,7220,0
|
|
20231204,161500,917594170,7220,7220,7220,7220,0
|
|
20231204,161400,917594170,7220,7220,7220,7220,0
|
|
20231204,161300,917594170,7220,7220,7220,7220,0
|
|
20231204,161200,917594170,7220,7220,7220,7220,0
|
|
20231204,161100,917594170,7220,7220,7220,7220,0
|
|
20231204,161000,917594170,7220,7220,7220,7220,0
|
|
20231204,160900,917594170,7220,7220,7220,7220,0
|
|
20231204,160800,917594170,7220,7220,7220,7220,0
|
|
20231204,160700,917594170,7220,7220,7220,7220,0
|
|
20231204,160600,917594170,7220,7220,7220,7220,0
|
|
20231204,160500,917594170,7220,7220,7220,7220,0
|
|
20231204,160400,917594170,7220,7220,7220,7220,0
|
|
20231204,160300,917594170,7220,7220,7220,7220,0
|
|
20231204,160200,917594170,7220,7220,7220,7220,0
|
|
20231204,160100,917594170,7220,7220,7220,7220,0
|
|
20231204,160000,917594170,7220,7220,7220,7220,0
|
|
20231204,155900,917594170,7220,7220,7220,7220,0
|
|
20231204,155800,917594170,7220,7220,7220,7220,0
|
|
20231204,155700,917594170,7220,7220,7220,7220,0
|
|
20231204,155600,917594170,7220,7220,7220,7220,1538
|
|
20231204,155500,917594170,7220,7220,7220,7220,0
|
|
20231204,155400,917594170,7220,7220,7220,7220,0
|
|
20231204,155300,917594170,7220,7220,7220,7220,0
|
|
20231204,155200,917594170,7220,7220,7220,7220,0
|
|
20231204,155100,917594170,7220,7220,7220,7220,0
|
|
20231204,155000,917594170,7220,7220,7220,7220,0
|
|
20231204,154900,917594170,7220,7220,7220,7220,0
|
|
20231204,154800,917594170,7220,7220,7220,7220,0
|
|
20231204,154700,917594170,7220,7220,7220,7220,0
|
|
20231204,154600,917594170,7220,7220,7220,7220,0
|
|
20231204,154500,917594170,7220,7220,7220,7220,0
|
|
20231204,154400,917594170,7220,7220,7220,7220,0
|
|
20231204,154300,917594170,7220,7220,7220,7220,0
|
|
20231204,154200,917594170,7220,7220,7220,7220,0
|
|
20231204,154100,917594170,7220,7220,7220,7220,0
|
|
20231204,154000,917594170,7220,7220,7220,7220,0
|
|
20231204,153900,917594170,7220,7220,7220,7220,0
|
|
20231204,153800,917594170,7220,7220,7220,7220,0
|
|
20231204,153700,917594170,7220,7220,7220,7220,0
|
|
20231204,153600,917594170,7220,7220,7220,7220,0
|
|
20231204,153500,917594170,7220,7220,7220,7220,0
|
|
20231204,153400,917594170,7220,7220,7220,7220,0
|
|
20231204,153300,917594170,7220,7220,7220,7220,0
|
|
20231204,153200,917594170,7220,7220,7220,7220,0
|
|
20231204,153100,917594170,7220,7220,7220,7220,0
|
|
20231204,153000,917594170,7220,7220,7220,7220,1538
|
|
20231204,152900,906489810,7210,7210,7210,7210,0
|
|
20231204,152800,906489810,7210,7210,7210,7210,0
|
|
20231204,152700,906489810,7210,7210,7210,7210,0
|
|
20231204,152600,906489810,7210,7210,7210,7210,0
|
|
20231204,152500,906489810,7210,7210,7210,7210,0
|
|
20231204,152400,906489810,7210,7210,7210,7210,0
|
|
20231204,152300,906489810,7210,7210,7210,7210,0
|
|
20231204,152200,906489810,7210,7210,7210,7210,0
|
|
20231204,152100,906489810,7210,7210,7210,7210,0
|
|
20231204,152000,906489810,7210,7210,7210,7210,0
|
|
20231204,151900,906489810,7210,7220,7220,7210,132
|
|
20231204,151800,905537090,7220,7210,7220,7210,102
|
|
20231204,151700,904801660,7220,7220,7220,7220,0
|
|
20231204,151600,904801660,7220,7220,7220,7220,6
|
|
20231204,151500,904758340,7210,7210,7210,7210,20
|
|
20231204,151400,904614140,7210,7210,7210,7210,201
|
|
20231204,151300,903164930,7210,7210,7210,7210,211
|
|
20231204,151200,901643620,7200,7200,7200,7200,0
|
|
20231204,151100,901643620,7200,7200,7200,7200,203
|
|
20231204,151000,900182020,7200,7200,7200,7200,180
|
|
20231204,150900,898886020,7210,7210,7210,7210,11
|
|
20231204,150800,898806710,7210,7210,7210,7210,0
|
|
20231204,150700,898806710,7210,7210,7210,7210,107
|
|
20231204,150600,898035240,7210,7210,7210,7210,10
|
|
20231204,150500,897963140,7210,7210,7210,7210,301
|
|
20231204,150400,895792930,7210,7210,7210,7210,0
|
|
20231204,150300,895792930,7210,7210,7210,7210,32
|
|
20231204,150200,895562210,7210,7210,7210,7200,233
|
|
20231204,150100,893882580,7200,7200,7200,7200,131
|
|
20231204,150000,892939380,7200,7200,7200,7200,200
|
|
20231204,145900,891499380,7200,7200,7200,7200,66
|
|
20231204,145800,891024180,7200,7200,7200,7200,50
|
|
20231204,145700,890664180,7200,7200,7200,7200,1719
|
|
20231204,145600,878287380,7200,7210,7210,7200,54
|
|
20231204,145500,877898550,7210,7210,7210,7210,0
|
|
20231204,145400,877898550,7210,7210,7210,7210,2
|
|
20231204,145300,877884130,7210,7210,7210,7210,0
|
|
20231204,145200,877884130,7210,7200,7210,7200,13
|
|
20231204,145100,877790430,7210,7210,7210,7210,20
|
|
20231204,145000,877646230,7210,7210,7210,7210,125
|
|
20231204,144900,876744980,7210,7210,7210,7210,1
|
|
20231204,144800,876737770,7210,7210,7210,7210,82
|
|
20231204,144700,876146550,7210,7210,7210,7210,22
|
|
20231204,144600,875987930,7210,7210,7210,7210,155
|
|
20231204,144500,874870380,7200,7210,7210,7200,250
|
|
20231204,144400,873068730,7210,7210,7210,7210,295
|
|
20231204,144300,870941780,7210,7210,7210,7210,10
|
|
20231204,144200,870869680,7210,7220,7220,7210,7014
|
|
20231204,144100,820298720,7220,7210,7220,7210,77
|
|
20231204,144000,819743540,7210,7210,7210,7210,0
|
|
20231204,143900,819743540,7210,7220,7220,7210,258
|
|
20231204,143800,817880830,7220,7220,7220,7210,391
|
|
20231204,143700,815059240,7210,7230,7230,7210,700
|
|
20231204,143600,810006030,7230,7230,7230,7230,20
|
|
20231204,143500,809861430,7230,7230,7230,7230,30
|
|
20231204,143400,809644530,7220,7220,7220,7220,0
|
|
20231204,143300,809644530,7220,7220,7220,7220,139
|
|
20231204,143200,808640950,7220,7220,7220,7220,0
|
|
20231204,143100,808640950,7220,7220,7220,7220,508
|
|
20231204,143000,804973190,7220,7220,7220,7220,7
|
|
20231204,142900,804922650,7220,7220,7220,7220,40
|
|
20231204,142800,804633850,7230,7230,7230,7230,0
|
|
20231204,142700,804633850,7230,7230,7230,7230,30
|
|
20231204,142600,804416950,7230,7230,7230,7230,0
|
|
20231204,142500,804416950,7230,7230,7230,7230,1
|
|
20231204,142400,804409720,7220,7220,7220,7220,0
|
|
20231204,142300,804409720,7220,7230,7230,7220,300
|
|
20231204,142200,802243680,7240,7240,7240,7240,0
|
|
20231204,142100,802243680,7240,7240,7240,7240,25
|
|
20231204,142000,802062680,7230,7230,7230,7230,225
|
|
20231204,141900,800435930,7220,7230,7230,7220,148
|
|
20231204,141800,799367150,7220,7220,7220,7220,1
|
|
20231204,141700,799359930,7220,7220,7220,7220,1
|
|
20231204,141600,799352710,7220,7220,7220,7220,801
|
|
20231204,141500,793569490,7220,7230,7230,7220,33
|
|
20231204,141400,793331130,7230,7230,7230,7230,202
|
|
20231204,141300,791870670,7230,7230,7230,7230,51
|
|
20231204,141200,791501940,7220,7240,7240,7220,1965
|
|
20231204,141100,777309810,7240,7240,7240,7240,156
|
|
20231204,141000,776180370,7230,7240,7240,7230,240
|
|
20231204,140900,774442920,7240,7240,7240,7240,12
|
|
20231204,140800,774356040,7240,7240,7240,7240,20
|
|
20231204,140700,774211240,7230,7230,7230,7230,664
|
|
20231204,140600,769410520,7230,7230,7230,7230,3
|
|
20231204,140500,769388830,7240,7240,7240,7240,1
|
|
20231204,140400,769381590,7230,7230,7230,7230,9
|
|
20231204,140300,769316520,7240,7240,7240,7240,10
|
|
20231204,140200,769244120,7240,7240,7240,7240,2186
|
|
20231204,140100,753417480,7240,7240,7240,7240,600
|
|
20231204,140000,749073480,7240,7240,7240,7240,2
|
|
20231204,135900,749059000,7240,7240,7240,7240,0
|
|
20231204,135800,749059000,7240,7240,7240,7240,0
|
|
20231204,135700,749059000,7240,7240,7240,7240,2
|
|
20231204,135600,749044520,7240,7240,7240,7240,150
|
|
20231204,135500,747958520,7240,7240,7240,7240,0
|
|
20231204,135400,747958520,7240,7240,7240,7240,0
|
|
20231204,135300,747958520,7240,7240,7240,7240,50
|
|
20231204,135200,747596520,7250,7240,7250,7240,125
|
|
20231204,135100,746691270,7240,7240,7240,7240,0
|
|
20231204,135000,746691270,7240,7240,7240,7240,624
|
|
20231204,134900,742173510,7250,7250,7250,7250,0
|
|
20231204,134800,742173510,7250,7250,7250,7250,0
|
|
20231204,134700,742173510,7250,7250,7250,7250,0
|
|
20231204,134600,742173510,7250,7250,7250,7250,3
|
|
20231204,134500,742151760,7240,7240,7240,7240,143
|
|
20231204,134400,741116440,7250,7250,7250,7250,57
|
|
20231204,134300,740703190,7250,7250,7250,7250,0
|
|
20231204,134200,740703190,7250,7250,7250,7250,45
|
|
20231204,134100,740376940,7260,7260,7260,7260,4
|
|
20231204,134000,740347900,7260,7260,7260,7260,8
|
|
20231204,133900,740289820,7250,7250,7250,7250,122
|
|
20231204,133800,739405320,7250,7250,7250,7250,121
|
|
20231204,133700,738528070,7260,7260,7260,7260,3
|
|
20231204,133600,738506290,7250,7250,7250,7250,100
|
|
20231204,133500,737781290,7250,7250,7250,7250,237
|
|
20231204,133400,736063040,7250,7250,7250,7250,2
|
|
20231204,133300,736048540,7240,7240,7240,7240,0
|
|
20231204,133200,736048540,7240,7240,7240,7240,87
|
|
20231204,133100,735418660,7240,7240,7240,7240,13
|
|
20231204,133000,735324540,7240,7240,7240,7240,50
|
|
20231204,132900,734962540,7230,7230,7230,7230,0
|
|
20231204,132800,734962540,7230,7230,7230,7230,0
|
|
20231204,132700,734962540,7230,7240,7240,7230,210
|
|
20231204,132600,733444140,7230,7230,7230,7230,404
|
|
20231204,132500,730523220,7240,7240,7240,7240,0
|
|
20231204,132400,730523220,7240,7240,7240,7240,15
|
|
20231204,132300,730414620,7240,7240,7240,7240,65
|
|
20231204,132200,729944020,7240,7240,7240,7240,0
|
|
20231204,132100,729944020,7240,7240,7240,7240,0
|
|
20231204,132000,729944020,7240,7240,7240,7240,0
|
|
20231204,131900,729944020,7240,7240,7240,7240,25
|
|
20231204,131800,729763020,7240,7240,7240,7240,10
|
|
20231204,131700,729690620,7240,7230,7240,7230,13
|
|
20231204,131600,729596510,7240,7240,7240,7240,126
|
|
20231204,131500,728684270,7240,7240,7240,7240,355
|
|
20231204,131400,726114070,7240,7240,7240,7240,0
|
|
20231204,131300,726114070,7240,7240,7240,7240,0
|
|
20231204,131200,726114070,7240,7240,7240,7240,0
|
|
20231204,131100,726114070,7240,7240,7240,7240,420
|
|
20231204,131000,723073270,7240,7240,7240,7240,77
|
|
20231204,130900,722515790,7240,7240,7240,7240,600
|
|
20231204,130800,718171790,7250,7250,7250,7250,538
|
|
20231204,130700,714271290,7260,7260,7260,7260,10
|
|
20231204,130600,714198690,7260,7260,7260,7260,0
|
|
20231204,130500,714198690,7260,7260,7260,7260,0
|
|
20231204,130400,714198690,7260,7260,7260,7260,4
|
|
20231204,130300,714169650,7260,7260,7260,7260,0
|
|
20231204,130200,714169650,7260,7250,7260,7250,102
|
|
20231204,130100,713430140,7240,7240,7240,7240,0
|
|
20231204,130000,713430140,7240,7240,7240,7240,331
|
|
20231204,125900,711033700,7250,7250,7250,7250,72
|
|
20231204,125800,710511700,7260,7260,7260,7240,125
|
|
20231204,125700,709606620,7250,7250,7250,7250,140
|
|
20231204,125600,708591620,7260,7260,7260,7260,4
|
|
20231204,125500,708562580,7260,7260,7260,7260,5
|
|
20231204,125400,708526280,7260,7260,7260,7260,0
|
|
20231204,125300,708526280,7260,7260,7260,7260,2
|
|
20231204,125200,708511760,7250,7250,7250,7250,0
|
|
20231204,125100,708511760,7250,7250,7250,7250,132
|
|
20231204,125000,707554760,7250,7240,7250,7240,56
|
|
20231204,124900,707148810,7240,7240,7240,7240,1
|
|
20231204,124800,707141570,7240,7240,7240,7240,0
|
|
20231204,124700,707141570,7240,7240,7240,7240,60
|
|
20231204,124600,706707170,7240,7240,7240,7240,0
|
|
20231204,124500,706707170,7240,7240,7240,7240,10
|
|
20231204,124400,706634770,7240,7250,7250,7240,381
|
|
20231204,124300,703876310,7250,7240,7250,7240,361
|
|
20231204,124200,701262660,7250,7250,7250,7250,13
|
|
20231204,124100,701168410,7250,7250,7250,7250,11
|
|
20231204,124000,701088660,7250,7250,7250,7250,18
|
|
20231204,123900,700958160,7250,7250,7250,7250,0
|
|
20231204,123800,700958160,7250,7250,7250,7250,0
|
|
20231204,123700,700958160,7250,7250,7250,7250,10
|
|
20231204,123600,700885660,7240,7250,7250,7240,221
|
|
20231204,123500,699285310,7250,7250,7250,7250,20
|
|
20231204,123400,699140310,7240,7240,7240,7240,0
|
|
20231204,123300,699140310,7240,7260,7260,7240,76
|
|
20231204,123200,698589730,7240,7240,7240,7240,0
|
|
20231204,123100,698589730,7240,7240,7240,7240,9
|
|
20231204,123000,698524570,7240,7240,7240,7240,0
|
|
20231204,122900,698524570,7240,7240,7240,7240,0
|
|
20231204,122800,698524570,7240,7240,7240,7240,0
|
|
20231204,122700,698524570,7240,7240,7240,7240,0
|
|
20231204,122600,698524570,7240,7240,7240,7240,0
|
|
20231204,122500,698524570,7240,7240,7240,7240,0
|
|
20231204,122400,698524570,7240,7240,7240,7240,0
|
|
20231204,122300,698524570,7240,7260,7260,7240,565
|
|
20231204,122200,694428540,7270,7270,7270,7270,0
|
|
20231204,122100,694428540,7270,7270,7270,7270,1
|
|
20231204,122000,694421270,7270,7270,7270,7270,0
|
|
20231204,121900,694421270,7270,7270,7270,7270,120
|
|
20231204,121800,693548870,7270,7270,7270,7270,270
|
|
20231204,121700,691585970,7270,7270,7270,7270,10
|
|
20231204,121600,691513270,7270,7270,7270,7270,10
|
|
20231204,121500,691440570,7270,7270,7270,7270,37
|
|
20231204,121400,691171580,7260,7260,7260,7260,0
|
|
20231204,121300,691171580,7260,7260,7260,7260,0
|
|
20231204,121200,691171580,7260,7260,7260,7260,0
|
|
20231204,121100,691171580,7260,7260,7260,7260,0
|
|
20231204,121000,691171580,7260,7260,7260,7260,238
|
|
20231204,120900,689443700,7260,7260,7260,7260,0
|
|
20231204,120800,689443700,7260,7260,7260,7260,0
|
|
20231204,120700,689443700,7260,7280,7280,7260,255
|
|
20231204,120600,687592380,7280,7280,7280,7280,3
|
|
20231204,120500,687570540,7280,7280,7280,7280,100
|
|
20231204,120400,686842540,7260,7280,7280,7260,183
|
|
20231204,120300,685510960,7280,7280,7280,7280,261
|
|
20231204,120200,683610880,7280,7290,7290,7280,206
|
|
20231204,120100,682109600,7290,7300,7300,7290,1480
|
|
20231204,120000,671310800,7290,7290,7290,7290,803
|
|
20231204,115900,665456930,7290,7290,7290,7290,3
|
|
20231204,115800,665435060,7290,7280,7290,7280,1423
|
|
20231204,115700,655070820,7280,7280,7280,7280,316
|
|
20231204,115600,652770340,7290,7290,7290,7290,99
|
|
20231204,115500,652048630,7280,7280,7280,7280,0
|
|
20231204,115400,652048630,7280,7290,7290,7280,54
|
|
20231204,115300,651655370,7280,7270,7280,7270,119
|
|
20231204,115200,650789070,7260,7260,7260,7260,80
|
|
20231204,115100,650208270,7270,7270,7270,7270,149
|
|
20231204,115000,649125040,7270,7270,7270,7270,1
|
|
20231204,114900,649117770,7260,7250,7270,7250,122
|
|
20231204,114800,648232350,7250,7250,7250,7250,81
|
|
20231204,114700,647645100,7250,7250,7250,7250,1
|
|
20231204,114600,647637850,7250,7250,7250,7250,180
|
|
20231204,114500,646332850,7250,7250,7250,7250,0
|
|
20231204,114400,646332850,7250,7250,7250,7250,55
|
|
20231204,114300,645934100,7250,7250,7250,7250,0
|
|
20231204,114200,645934100,7250,7240,7250,7240,197
|
|
20231204,114100,644506320,7250,7250,7250,7250,0
|
|
20231204,114000,644506320,7250,7250,7250,7250,0
|
|
20231204,113900,644506320,7250,7250,7250,7250,0
|
|
20231204,113800,644506320,7250,7250,7250,7250,221
|
|
20231204,113700,642904070,7250,7230,7250,7230,974
|
|
20231204,113600,635860570,7250,7230,7250,7230,822
|
|
20231204,113500,629915170,7220,7220,7220,7220,100
|
|
20231204,113400,629193170,7220,7220,7220,7220,0
|
|
20231204,113300,629193170,7220,7220,7220,7220,506
|
|
20231204,113200,625539850,7220,7220,7220,7220,0
|
|
20231204,113100,625539850,7220,7220,7220,7220,0
|
|
20231204,113000,625539850,7220,7220,7220,7220,0
|
|
20231204,112900,625539850,7220,7220,7220,7220,14
|
|
20231204,112800,625438770,7220,7220,7220,7220,1
|
|
20231204,112700,625431550,7230,7230,7230,7230,1
|
|
20231204,112600,625424320,7220,7220,7220,7220,0
|
|
20231204,112500,625424320,7220,7220,7220,7220,10
|
|
20231204,112400,625352120,7220,7220,7220,7220,0
|
|
20231204,112300,625352120,7220,7230,7230,7220,52
|
|
20231204,112200,624976280,7220,7220,7220,7220,18
|
|
20231204,112100,624846320,7230,7230,7230,7230,1
|
|
20231204,112000,624839090,7230,7230,7230,7230,0
|
|
20231204,111900,624839090,7230,7230,7230,7230,5
|
|
20231204,111800,624802940,7230,7230,7230,7230,0
|
|
20231204,111700,624802940,7230,7220,7230,7220,128
|
|
20231204,111600,623878120,7220,7220,7220,7220,1582
|
|
20231204,111500,612456080,7230,7220,7230,7220,21
|
|
20231204,111400,612304450,7220,7220,7220,7220,0
|
|
20231204,111300,612304450,7220,7220,7220,7220,7
|
|
20231204,111200,612253910,7220,7220,7220,7220,4
|
|
20231204,111100,612225030,7230,7230,7230,7230,4
|
|
20231204,111000,612196110,7230,7230,7230,7230,0
|
|
20231204,110900,612196110,7230,7230,7230,7230,86
|
|
20231204,110800,611574330,7230,7230,7230,7230,60
|
|
20231204,110700,611140530,7230,7240,7240,7230,102
|
|
20231204,110600,610403050,7240,7240,7240,7240,2
|
|
20231204,110500,610388570,7240,7240,7240,7240,3
|
|
20231204,110400,610366850,7240,7240,7240,7240,5
|
|
20231204,110300,610330650,7230,7230,7230,7230,323
|
|
20231204,110200,607995360,7230,7220,7230,7220,78
|
|
20231204,110100,607431430,7220,7220,7220,7220,7
|
|
20231204,110000,607380890,7220,7220,7220,7220,92
|
|
20231204,105900,606716650,7220,7220,7220,7220,20
|
|
20231204,105800,606572250,7220,7210,7220,7210,132
|
|
20231204,105700,605620010,7210,7210,7210,7210,2
|
|
20231204,105600,605605590,7210,7210,7210,7210,21
|
|
20231204,105500,605454180,7220,7220,7220,7220,65
|
|
20231204,105400,604984880,7220,7220,7220,7220,110
|
|
20231204,105300,604190680,7220,7220,7220,7220,0
|
|
20231204,105200,604190680,7220,7220,7220,7220,104
|
|
20231204,105100,603439800,7210,7200,7210,7200,537
|
|
20231204,105000,599570060,7210,7190,7210,7190,1604
|
|
20231204,104900,588024380,7190,7190,7190,7190,50
|
|
20231204,104800,587664880,7190,7190,7190,7190,0
|
|
20231204,104700,587664880,7190,7190,7190,7190,90
|
|
20231204,104600,587017780,7190,7190,7190,7190,52
|
|
20231204,104500,586643900,7190,7190,7190,7190,68
|
|
20231204,104400,586154980,7190,7180,7190,7180,686
|
|
20231204,104300,581229480,7180,7160,7180,7160,11
|
|
20231204,104200,581150700,7160,7160,7160,7160,50
|
|
20231204,104100,580792700,7170,7170,7170,7170,278
|
|
20231204,104000,578799440,7170,7170,7170,7170,49
|
|
20231204,103900,578448110,7170,7160,7170,7160,2984
|
|
20231204,103800,557053930,7160,7160,7170,7160,731
|
|
20231204,103700,551819060,7160,7160,7170,7160,886
|
|
20231204,103600,545475110,7170,7170,7170,7170,37
|
|
20231204,103500,545209820,7170,7170,7170,7170,128
|
|
20231204,103400,544292060,7170,7170,7170,7170,0
|
|
20231204,103300,544292060,7170,7170,7170,7170,0
|
|
20231204,103200,544292060,7170,7170,7170,7170,155
|
|
20231204,103100,543180710,7180,7180,7180,7170,110
|
|
20231204,103000,542391270,7180,7180,7180,7180,130
|
|
20231204,102900,541457870,7180,7180,7180,7180,0
|
|
20231204,102800,541457870,7180,7180,7180,7180,70
|
|
20231204,102700,540955270,7180,7180,7180,7180,32
|
|
20231204,102600,540725510,7180,7170,7180,7170,60
|
|
20231204,102500,540295210,7180,7170,7180,7170,11
|
|
20231204,102400,540216270,7170,7170,7170,7170,116
|
|
20231204,102300,539384550,7160,7170,7170,7160,341
|
|
20231204,102200,536942490,7160,7160,7160,7160,74
|
|
20231204,102100,536412650,7170,7170,7170,7170,10
|
|
20231204,102000,536340950,7170,7170,7170,7170,0
|
|
20231204,101900,536340950,7170,7160,7170,7160,357
|
|
20231204,101800,533784080,7160,7170,7170,7160,1199
|
|
20231204,101700,525187450,7180,7200,7200,7180,440
|
|
20231204,101600,522028210,7200,7200,7200,7180,194
|
|
20231204,101500,520631950,7190,7170,7190,7170,107
|
|
20231204,101400,519862920,7170,7170,7170,7170,100
|
|
20231204,101300,519145920,7160,7160,7160,7160,4792
|
|
20231204,101200,484835200,7160,7170,7170,7150,2174
|
|
20231204,101100,469260740,7170,7170,7170,7170,0
|
|
20231204,101000,469260740,7170,7170,7170,7170,10
|
|
20231204,100900,469189040,7170,7170,7170,7170,5
|
|
20231204,100800,469153190,7170,7170,7170,7170,5
|
|
20231204,100700,469117340,7160,7160,7160,7160,132
|
|
20231204,100600,468172220,7160,7160,7160,7150,859
|
|
20231204,100500,462027290,7160,7160,7160,7160,729
|
|
20231204,100400,456807650,7170,7180,7180,7170,295
|
|
20231204,100300,454690830,7180,7180,7180,7180,188
|
|
20231204,100200,453340990,7180,7190,7190,7180,22
|
|
20231204,100100,453183020,7190,7190,7190,7190,35
|
|
20231204,100000,452931370,7190,7180,7190,7170,544
|
|
20231204,095900,449028000,7180,7170,7180,7170,587
|
|
20231204,095800,444817090,7160,7170,7170,7160,911
|
|
20231204,095700,438293330,7160,7160,7170,7160,979
|
|
20231204,095600,431278980,7170,7180,7180,7170,1953
|
|
20231204,095500,417274470,7180,7180,7180,7180,502
|
|
20231204,095400,413670110,7180,7180,7180,7180,1
|
|
20231204,095300,413662930,7190,7200,7200,7180,1788
|
|
20231204,095200,400810260,7200,7200,7200,7190,239
|
|
20231204,095100,399089490,7200,7180,7200,7180,969
|
|
20231204,095000,392122140,7180,7180,7190,7180,463
|
|
20231204,094900,388797300,7180,7190,7200,7180,3776
|
|
20231204,094800,361660070,7190,7200,7200,7190,166
|
|
20231204,094700,360465170,7200,7200,7200,7200,42
|
|
20231204,094600,360162770,7200,7210,7210,7190,132
|
|
20231204,094500,359213140,7210,7210,7210,7190,2653
|
|
20231204,094400,340093760,7220,7230,7230,7220,1775
|
|
20231204,094300,327276650,7240,7240,7240,7240,4
|
|
20231204,094200,327247690,7240,7230,7240,7220,620
|
|
20231204,094100,322769740,7220,7220,7220,7220,541
|
|
20231204,094000,318863720,7220,7200,7220,7200,290
|
|
20231204,093900,316773270,7200,7190,7200,7190,1281
|
|
20231204,093800,307554780,7200,7200,7200,7190,493
|
|
20231204,093700,304005780,7200,7200,7210,7200,107
|
|
20231204,093600,303235340,7200,7200,7200,7200,10
|
|
20231204,093500,303163340,7210,7220,7220,7200,2541
|
|
20231204,093400,284855310,7220,7220,7220,7210,171
|
|
20231204,093300,283621190,7210,7220,7220,7210,230
|
|
20231204,093200,281961690,7210,7210,7210,7210,875
|
|
20231204,093100,275652940,7200,7210,7210,7200,866
|
|
20231204,093000,269412890,7210,7210,7210,7210,10
|
|
20231204,092900,269340790,7220,7230,7230,7220,898
|
|
20231204,092800,262855940,7240,7250,7250,7240,356
|
|
20231204,092700,260278490,7240,7250,7250,7240,63
|
|
20231204,092600,259822050,7250,7250,7250,7250,226
|
|
20231204,092500,258183550,7250,7270,7270,7250,656
|
|
20231204,092400,253422040,7260,7280,7280,7260,305
|
|
20231204,092300,251206640,7270,7260,7270,7260,51
|
|
20231204,092200,250835880,7260,7260,7260,7260,187
|
|
20231204,092100,249478260,7280,7270,7280,7270,363
|
|
20231204,092000,246837720,7270,7270,7280,7270,949
|
|
20231204,091900,239938260,7270,7280,7280,7270,1015
|
|
20231204,091800,232549080,7270,7290,7290,7270,635
|
|
20231204,091700,227927820,7280,7280,7280,7270,909
|
|
20231204,091600,221310580,7280,7280,7280,7280,150
|
|
20231204,091500,220218580,7270,7250,7270,7250,733
|
|
20231204,091400,214891610,7260,7270,7270,7260,258
|
|
20231204,091300,213016530,7260,7250,7260,7250,651
|
|
20231204,091200,208295780,7240,7230,7250,7230,669
|
|
20231204,091100,203450850,7220,7220,7240,7220,1507
|
|
20231204,091000,192550890,7190,7210,7220,7190,4907
|
|
20231204,090900,157173320,7190,7200,7210,7190,2469
|
|
20231204,090800,139412190,7210,7250,7250,7210,869
|
|
20231204,090700,133128560,7240,7200,7240,7200,708
|
|
20231204,090600,128014140,7200,7210,7230,7190,3523
|
|
20231204,090500,102645220,7200,7210,7230,7200,1379
|
|
20231204,090400,92708080,7230,7240,7240,7210,1611
|
|
20231204,090300,81064140,7230,7220,7240,7210,1577
|
|
20231204,090200,69668050,7220,7340,7350,7200,2662
|
|
20231204,090100,50358630,7340,7410,7410,7340,2222
|
|
20231204,090000,34009980,7410,7400,7410,7370,4594
|