628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,1560218240,8950,8950,8950,8950,526
|
|
20231201,192400,1560218240,8950,8950,8950,8950,0
|
|
20231201,192300,1560218240,8950,8950,8950,8950,0
|
|
20231201,192200,1560218240,8950,8950,8950,8950,0
|
|
20231201,192100,1560218240,8950,8950,8950,8950,0
|
|
20231201,192000,1560218240,8950,8950,8950,8950,0
|
|
20231201,191900,1560218240,8950,8950,8950,8950,0
|
|
20231201,191800,1560218240,8950,8950,8950,8950,0
|
|
20231201,191700,1560218240,8950,8950,8950,8950,0
|
|
20231201,191600,1560218240,8950,8950,8950,8950,0
|
|
20231201,191500,1560218240,8950,8950,8950,8950,0
|
|
20231201,191400,1560218240,8950,8950,8950,8950,0
|
|
20231201,191300,1560218240,8950,8950,8950,8950,0
|
|
20231201,191200,1560218240,8950,8950,8950,8950,0
|
|
20231201,191100,1560218240,8950,8950,8950,8950,0
|
|
20231201,191000,1560218240,8950,8950,8950,8950,0
|
|
20231201,190900,1560218240,8950,8950,8950,8950,0
|
|
20231201,190800,1560218240,8950,8950,8950,8950,0
|
|
20231201,190700,1560218240,8950,8950,8950,8950,0
|
|
20231201,190600,1560218240,8950,8950,8950,8950,0
|
|
20231201,190500,1560218240,8950,8950,8950,8950,0
|
|
20231201,190400,1560218240,8950,8950,8950,8950,0
|
|
20231201,190300,1560218240,8950,8950,8950,8950,0
|
|
20231201,190200,1560218240,8950,8950,8950,8950,0
|
|
20231201,190100,1560218240,8950,8950,8950,8950,0
|
|
20231201,190000,1560218240,8950,8950,8950,8950,0
|
|
20231201,185900,1560218240,8950,8950,8950,8950,0
|
|
20231201,185800,1560218240,8950,8950,8950,8950,0
|
|
20231201,185700,1560218240,8950,8950,8950,8950,0
|
|
20231201,185600,1560218240,8950,8950,8950,8950,0
|
|
20231201,185500,1560218240,8950,8950,8950,8950,526
|
|
20231201,185400,1560218240,8950,8950,8950,8950,0
|
|
20231201,185300,1560218240,8950,8950,8950,8950,0
|
|
20231201,185200,1560218240,8950,8950,8950,8950,0
|
|
20231201,185100,1560218240,8950,8950,8950,8950,0
|
|
20231201,185000,1560218240,8950,8950,8950,8950,0
|
|
20231201,184900,1560218240,8950,8950,8950,8950,0
|
|
20231201,184800,1560218240,8950,8950,8950,8950,0
|
|
20231201,184700,1560218240,8950,8950,8950,8950,0
|
|
20231201,184600,1560218240,8950,8950,8950,8950,0
|
|
20231201,184500,1560218240,8950,8950,8950,8950,0
|
|
20231201,184400,1560218240,8950,8950,8950,8950,0
|
|
20231201,184300,1560218240,8950,8950,8950,8950,0
|
|
20231201,184200,1560218240,8950,8950,8950,8950,0
|
|
20231201,184100,1560218240,8950,8950,8950,8950,0
|
|
20231201,184000,1560218240,8950,8950,8950,8950,0
|
|
20231201,183900,1560218240,8950,8950,8950,8950,0
|
|
20231201,183800,1560218240,8950,8950,8950,8950,0
|
|
20231201,183700,1560218240,8950,8950,8950,8950,0
|
|
20231201,183600,1560218240,8950,8950,8950,8950,0
|
|
20231201,183500,1560218240,8950,8950,8950,8950,0
|
|
20231201,183400,1560218240,8950,8950,8950,8950,0
|
|
20231201,183300,1560218240,8950,8950,8950,8950,0
|
|
20231201,183200,1560218240,8950,8950,8950,8950,0
|
|
20231201,183100,1560218240,8950,8950,8950,8950,0
|
|
20231201,183000,1560218240,8950,8950,8950,8950,0
|
|
20231201,182900,1560218240,8950,8950,8950,8950,0
|
|
20231201,182800,1560218240,8950,8950,8950,8950,0
|
|
20231201,182700,1560218240,8950,8950,8950,8950,0
|
|
20231201,182600,1560218240,8950,8950,8950,8950,0
|
|
20231201,182500,1560218240,8950,8950,8950,8950,526
|
|
20231201,182400,1560218240,8950,8950,8950,8950,0
|
|
20231201,182300,1560218240,8950,8950,8950,8950,0
|
|
20231201,182200,1560218240,8950,8950,8950,8950,0
|
|
20231201,182100,1560218240,8950,8950,8950,8950,0
|
|
20231201,182000,1560218240,8950,8950,8950,8950,0
|
|
20231201,181900,1560218240,8950,8950,8950,8950,0
|
|
20231201,181800,1560218240,8950,8950,8950,8950,0
|
|
20231201,181700,1560218240,8950,8950,8950,8950,0
|
|
20231201,181600,1560218240,8950,8950,8950,8950,0
|
|
20231201,181500,1560218240,8950,8950,8950,8950,0
|
|
20231201,181400,1560218240,8950,8950,8950,8950,0
|
|
20231201,181300,1560218240,8950,8950,8950,8950,0
|
|
20231201,181200,1560218240,8950,8950,8950,8950,0
|
|
20231201,181100,1560218240,8950,8950,8950,8950,0
|
|
20231201,181000,1560218240,8950,8950,8950,8950,0
|
|
20231201,180900,1560218240,8950,8950,8950,8950,0
|
|
20231201,180800,1560218240,8950,8950,8950,8950,0
|
|
20231201,180700,1560218240,8950,8950,8950,8950,0
|
|
20231201,180600,1560218240,8950,8950,8950,8950,0
|
|
20231201,180500,1560218240,8950,8950,8950,8950,0
|
|
20231201,180400,1560218240,8950,8950,8950,8950,0
|
|
20231201,180300,1560218240,8950,8950,8950,8950,0
|
|
20231201,180200,1560218240,8950,8950,8950,8950,0
|
|
20231201,180100,1560218240,8950,8950,8950,8950,0
|
|
20231201,180000,1560218240,8950,8950,8950,8950,0
|
|
20231201,175900,1560218240,8950,8950,8950,8950,0
|
|
20231201,175800,1560218240,8950,8950,8950,8950,0
|
|
20231201,175700,1560218240,8950,8950,8950,8950,0
|
|
20231201,175600,1560218240,8950,8950,8950,8950,0
|
|
20231201,175500,1560218240,8950,8950,8950,8950,526
|
|
20231201,175400,1560218240,8950,8950,8950,8950,0
|
|
20231201,175300,1560218240,8950,8950,8950,8950,0
|
|
20231201,175200,1560218240,8950,8950,8950,8950,0
|
|
20231201,175100,1560218240,8950,8950,8950,8950,0
|
|
20231201,175000,1560218240,8950,8950,8950,8950,0
|
|
20231201,174900,1560218240,8950,8950,8950,8950,0
|
|
20231201,174800,1560218240,8950,8950,8950,8950,0
|
|
20231201,174700,1560218240,8950,8950,8950,8950,0
|
|
20231201,174600,1560218240,8950,8950,8950,8950,0
|
|
20231201,174500,1560218240,8950,8950,8950,8950,0
|
|
20231201,174400,1560218240,8950,8950,8950,8950,0
|
|
20231201,174300,1560218240,8950,8950,8950,8950,0
|
|
20231201,174200,1560218240,8950,8950,8950,8950,0
|
|
20231201,174100,1560218240,8950,8950,8950,8950,0
|
|
20231201,174000,1560218240,8950,8950,8950,8950,0
|
|
20231201,173900,1560218240,8950,8950,8950,8950,0
|
|
20231201,173800,1560218240,8950,8950,8950,8950,0
|
|
20231201,173700,1560218240,8950,8950,8950,8950,0
|
|
20231201,173600,1560218240,8950,8950,8950,8950,0
|
|
20231201,173500,1560218240,8950,8950,8950,8950,0
|
|
20231201,173400,1560218240,8950,8950,8950,8950,0
|
|
20231201,173300,1560218240,8950,8950,8950,8950,0
|
|
20231201,173200,1560218240,8950,8950,8950,8950,0
|
|
20231201,173100,1560218240,8950,8950,8950,8950,0
|
|
20231201,173000,1560218240,8950,8950,8950,8950,0
|
|
20231201,172900,1560218240,8950,8950,8950,8950,0
|
|
20231201,172800,1560218240,8950,8950,8950,8950,0
|
|
20231201,172700,1560218240,8950,8950,8950,8950,0
|
|
20231201,172600,1560218240,8950,8950,8950,8950,0
|
|
20231201,172500,1560218240,8950,8950,8950,8950,526
|
|
20231201,172400,1560218240,8950,8950,8950,8950,0
|
|
20231201,172300,1560218240,8950,8950,8950,8950,0
|
|
20231201,172200,1560218240,8950,8950,8950,8950,0
|
|
20231201,172100,1560218240,8950,8950,8950,8950,0
|
|
20231201,172000,1560218240,8950,8950,8950,8950,0
|
|
20231201,171900,1560218240,8950,8950,8950,8950,0
|
|
20231201,171800,1560218240,8950,8950,8950,8950,0
|
|
20231201,171700,1560218240,8950,8950,8950,8950,0
|
|
20231201,171600,1560218240,8950,8950,8950,8950,0
|
|
20231201,171500,1560218240,8950,8950,8950,8950,0
|
|
20231201,171400,1560218240,8950,8950,8950,8950,0
|
|
20231201,171300,1560218240,8950,8950,8950,8950,0
|
|
20231201,171200,1560218240,8950,8950,8950,8950,0
|
|
20231201,171100,1560218240,8950,8950,8950,8950,0
|
|
20231201,171000,1560218240,8950,8950,8950,8950,0
|
|
20231201,170900,1560218240,8950,8950,8950,8950,0
|
|
20231201,170800,1560218240,8950,8950,8950,8950,0
|
|
20231201,170700,1560218240,8950,8950,8950,8950,0
|
|
20231201,170600,1560218240,8950,8950,8950,8950,0
|
|
20231201,170500,1560218240,8950,8950,8950,8950,0
|
|
20231201,170400,1560218240,8950,8950,8950,8950,0
|
|
20231201,170300,1560218240,8950,8950,8950,8950,0
|
|
20231201,170200,1560218240,8950,8950,8950,8950,0
|
|
20231201,170100,1560218240,8950,8950,8950,8950,0
|
|
20231201,170000,1560218240,8950,8950,8950,8950,0
|
|
20231201,165900,1560218240,8950,8950,8950,8950,0
|
|
20231201,165800,1560218240,8950,8950,8950,8950,0
|
|
20231201,165700,1560218240,8950,8950,8950,8950,0
|
|
20231201,165600,1560218240,8950,8950,8950,8950,0
|
|
20231201,165500,1560218240,8950,8950,8950,8950,526
|
|
20231201,165400,1560218240,8950,8950,8950,8950,0
|
|
20231201,165300,1560218240,8950,8950,8950,8950,0
|
|
20231201,165200,1560218240,8950,8950,8950,8950,0
|
|
20231201,165100,1560218240,8950,8950,8950,8950,0
|
|
20231201,165000,1560218240,8950,8950,8950,8950,0
|
|
20231201,164900,1560218240,8950,8950,8950,8950,0
|
|
20231201,164800,1560218240,8950,8950,8950,8950,0
|
|
20231201,164700,1560218240,8950,8950,8950,8950,0
|
|
20231201,164600,1560218240,8950,8950,8950,8950,0
|
|
20231201,164500,1560218240,8950,8950,8950,8950,0
|
|
20231201,164400,1560218240,8950,8950,8950,8950,0
|
|
20231201,164300,1560218240,8950,8950,8950,8950,0
|
|
20231201,164200,1560218240,8950,8950,8950,8950,0
|
|
20231201,164100,1560218240,8950,8950,8950,8950,0
|
|
20231201,164000,1560218240,8950,8950,8950,8950,0
|
|
20231201,163900,1560218240,8950,8950,8950,8950,0
|
|
20231201,163800,1560218240,8950,8950,8950,8950,0
|
|
20231201,163700,1560218240,8950,8950,8950,8950,0
|
|
20231201,163600,1560218240,8950,8950,8950,8950,0
|
|
20231201,163500,1560218240,8950,8950,8950,8950,0
|
|
20231201,163400,1560218240,8950,8950,8950,8950,0
|
|
20231201,163300,1560218240,8950,8950,8950,8950,0
|
|
20231201,163200,1560218240,8950,8950,8950,8950,0
|
|
20231201,163100,1560218240,8950,8950,8950,8950,0
|
|
20231201,163000,1560218240,8950,8950,8950,8950,0
|
|
20231201,162900,1560218240,8950,8950,8950,8950,0
|
|
20231201,162800,1560218240,8950,8950,8950,8950,0
|
|
20231201,162700,1560218240,8950,8950,8950,8950,0
|
|
20231201,162600,1560218240,8950,8950,8950,8950,0
|
|
20231201,162500,1560218240,8950,8950,8950,8950,526
|
|
20231201,162400,1560218240,8950,8950,8950,8950,0
|
|
20231201,162300,1560218240,8950,8950,8950,8950,0
|
|
20231201,162200,1560218240,8950,8950,8950,8950,0
|
|
20231201,162100,1560218240,8950,8950,8950,8950,0
|
|
20231201,162000,1560218240,8950,8950,8950,8950,0
|
|
20231201,161900,1560218240,8950,8950,8950,8950,0
|
|
20231201,161800,1560218240,8950,8950,8950,8950,0
|
|
20231201,161700,1560218240,8950,8950,8950,8950,0
|
|
20231201,161600,1560218240,8950,8950,8950,8950,0
|
|
20231201,161500,1560218240,8950,8950,8950,8950,0
|
|
20231201,161400,1560218240,8950,8950,8950,8950,0
|
|
20231201,161300,1560218240,8950,8950,8950,8950,0
|
|
20231201,161200,1560218240,8950,8950,8950,8950,0
|
|
20231201,161100,1560218240,8950,8950,8950,8950,0
|
|
20231201,161000,1560218240,8950,8950,8950,8950,0
|
|
20231201,160900,1560218240,8950,8950,8950,8950,0
|
|
20231201,160800,1560218240,8950,8950,8950,8950,0
|
|
20231201,160700,1560218240,8950,8950,8950,8950,0
|
|
20231201,160600,1560218240,8950,8950,8950,8950,0
|
|
20231201,160500,1560218240,8950,8950,8950,8950,0
|
|
20231201,160400,1560218240,8950,8950,8950,8950,0
|
|
20231201,160300,1560218240,8950,8950,8950,8950,0
|
|
20231201,160200,1560218240,8950,8950,8950,8950,0
|
|
20231201,160100,1560218240,8950,8950,8950,8950,0
|
|
20231201,160000,1560218240,8950,8950,8950,8950,0
|
|
20231201,155900,1560218240,8950,8950,8950,8950,0
|
|
20231201,155800,1560218240,8950,8950,8950,8950,0
|
|
20231201,155700,1560218240,8950,8950,8950,8950,0
|
|
20231201,155600,1560218240,8950,8950,8950,8950,0
|
|
20231201,155500,1560218240,8950,8950,8950,8950,526
|
|
20231201,155400,1560218240,8950,8950,8950,8950,0
|
|
20231201,155300,1560218240,8950,8950,8950,8950,0
|
|
20231201,155200,1560218240,8950,8950,8950,8950,0
|
|
20231201,155100,1560218240,8950,8950,8950,8950,0
|
|
20231201,155000,1560218240,8950,8950,8950,8950,0
|
|
20231201,154900,1560218240,8950,8950,8950,8950,0
|
|
20231201,154800,1560218240,8950,8950,8950,8950,0
|
|
20231201,154700,1560218240,8950,8950,8950,8950,0
|
|
20231201,154600,1560218240,8950,8950,8950,8950,0
|
|
20231201,154500,1560218240,8950,8950,8950,8950,0
|
|
20231201,154400,1560218240,8950,8950,8950,8950,0
|
|
20231201,154300,1560218240,8950,8950,8950,8950,0
|
|
20231201,154200,1560218240,8950,8950,8950,8950,0
|
|
20231201,154100,1560218240,8950,8950,8950,8950,0
|
|
20231201,154000,1560218240,8950,8950,8950,8950,0
|
|
20231201,153900,1560218240,8950,8950,8950,8950,0
|
|
20231201,153800,1560218240,8950,8950,8950,8950,0
|
|
20231201,153700,1560218240,8950,8950,8950,8950,0
|
|
20231201,153600,1560218240,8950,8950,8950,8950,0
|
|
20231201,153500,1560218240,8950,8950,8950,8950,0
|
|
20231201,153400,1560218240,8950,8950,8950,8950,0
|
|
20231201,153300,1560218240,8950,8950,8950,8950,0
|
|
20231201,153200,1560218240,8950,8950,8950,8950,0
|
|
20231201,153100,1560218240,8950,8950,8950,8950,0
|
|
20231201,153000,1560218240,8950,8950,8950,8950,526
|
|
20231201,152900,1555510540,8950,8950,8950,8950,0
|
|
20231201,152800,1555510540,8950,8950,8950,8950,0
|
|
20231201,152700,1555510540,8950,8950,8950,8950,0
|
|
20231201,152600,1555510540,8950,8950,8950,8950,0
|
|
20231201,152500,1555510540,8950,8950,8950,8950,0
|
|
20231201,152400,1555510540,8950,8950,8950,8950,0
|
|
20231201,152300,1555510540,8950,8950,8950,8950,0
|
|
20231201,152200,1555510540,8950,8950,8950,8950,0
|
|
20231201,152100,1555510540,8950,8950,8950,8950,0
|
|
20231201,152000,1555510540,8950,8950,8950,8950,0
|
|
20231201,151900,1555510540,8950,8960,8960,8940,91
|
|
20231201,151800,1554696250,8950,8950,8950,8940,25
|
|
20231201,151700,1554472550,8960,8960,8960,8960,0
|
|
20231201,151600,1554472550,8960,8960,8960,8960,10
|
|
20231201,151500,1554382950,8940,8940,8940,8940,0
|
|
20231201,151400,1554382950,8940,8940,8940,8940,0
|
|
20231201,151300,1554382950,8940,8940,8940,8940,7
|
|
20231201,151200,1554320370,8950,8950,8950,8950,400
|
|
20231201,151100,1550740370,8950,8950,8950,8950,0
|
|
20231201,151000,1550740370,8950,8950,8950,8950,143
|
|
20231201,150900,1549460520,8950,8950,8950,8950,16
|
|
20231201,150800,1549317320,8950,8950,8950,8950,75
|
|
20231201,150700,1548646070,8950,8950,8950,8950,0
|
|
20231201,150600,1548646070,8950,8950,8950,8950,112
|
|
20231201,150500,1547643670,8940,8940,8940,8940,0
|
|
20231201,150400,1547643670,8940,8940,8940,8940,0
|
|
20231201,150300,1547643670,8940,8930,8940,8930,897
|
|
20231201,150200,1539633360,8940,8940,8940,8940,46
|
|
20231201,150100,1539222120,8930,8940,8940,8930,145
|
|
20231201,150000,1537925830,8950,8950,8950,8950,14
|
|
20231201,145900,1537800530,8940,8940,8940,8940,0
|
|
20231201,145800,1537800530,8940,8940,8940,8940,0
|
|
20231201,145700,1537800530,8940,8940,8940,8940,0
|
|
20231201,145600,1537800530,8940,8940,8940,8940,0
|
|
20231201,145500,1537800530,8940,8940,8940,8940,0
|
|
20231201,145400,1537800530,8940,8960,8960,8940,61
|
|
20231201,145300,1537254970,8940,8940,8940,8940,0
|
|
20231201,145200,1537254970,8940,8940,8940,8940,0
|
|
20231201,145100,1537254970,8940,8940,8940,8940,112
|
|
20231201,145000,1536253690,8940,8950,8950,8940,503
|
|
20231201,144900,1531756840,8940,8940,8940,8940,1
|
|
20231201,144800,1531747900,8940,8940,8940,8940,2
|
|
20231201,144700,1531730020,8940,8950,8950,8940,734
|
|
20231201,144600,1525164920,8950,8950,8950,8950,0
|
|
20231201,144500,1525164920,8950,8950,8950,8950,10
|
|
20231201,144400,1525075420,8950,8950,8950,8950,0
|
|
20231201,144300,1525075420,8950,8950,8950,8950,0
|
|
20231201,144200,1525075420,8950,8950,8950,8950,200
|
|
20231201,144100,1523285420,8940,8940,8940,8940,0
|
|
20231201,144000,1523285420,8940,8950,8950,8940,150
|
|
20231201,143900,1521943540,8940,8940,8940,8940,0
|
|
20231201,143800,1521943540,8940,8940,8940,8940,200
|
|
20231201,143700,1520155540,8940,8940,8940,8940,80
|
|
20231201,143600,1519440340,8940,8940,8940,8940,179
|
|
20231201,143500,1517840080,8940,8950,8950,8940,217
|
|
20231201,143400,1515900090,8950,8950,8950,8950,0
|
|
20231201,143300,1515900090,8950,8930,8950,8930,2451
|
|
20231201,143200,1494012640,8930,8930,8930,8930,0
|
|
20231201,143100,1494012640,8930,8930,8930,8930,25
|
|
20231201,143000,1493789390,8930,8930,8930,8930,5
|
|
20231201,142900,1493744740,8920,8920,8920,8920,50
|
|
20231201,142800,1493298740,8920,8920,8920,8920,0
|
|
20231201,142700,1493298740,8920,8920,8920,8920,370
|
|
20231201,142600,1489998340,8920,8920,8920,8920,0
|
|
20231201,142500,1489998340,8920,8920,8920,8920,325
|
|
20231201,142400,1487099340,8920,8920,8920,8920,119
|
|
20231201,142300,1486037860,8930,8930,8930,8930,444
|
|
20231201,142200,1482072940,8930,8930,8930,8930,777
|
|
20231201,142100,1475134330,8930,8930,8930,8930,23
|
|
20231201,142000,1474928940,8930,8930,8930,8930,23
|
|
20231201,141900,1474723550,8930,8930,8930,8930,0
|
|
20231201,141800,1474723550,8930,8930,8930,8930,1
|
|
20231201,141700,1474714620,8930,8930,8930,8930,0
|
|
20231201,141600,1474714620,8930,8930,8930,8930,0
|
|
20231201,141500,1474714620,8930,8930,8930,8930,2001
|
|
20231201,141400,1456845690,8940,8940,8940,8940,1
|
|
20231201,141300,1456836750,8940,8950,8950,8940,2735
|
|
20231201,141200,1432374000,8960,8960,8960,8960,185
|
|
20231201,141100,1430716400,8960,8960,8960,8960,0
|
|
20231201,141000,1430716400,8960,8960,8960,8960,100
|
|
20231201,140900,1429820400,8960,8960,8960,8960,21
|
|
20231201,140800,1429632240,8960,8960,8960,8960,680
|
|
20231201,140700,1423539440,8960,8960,8960,8960,0
|
|
20231201,140600,1423539440,8960,8960,8960,8960,0
|
|
20231201,140500,1423539440,8960,8960,8960,8960,0
|
|
20231201,140400,1423539440,8960,8970,8970,8960,5
|
|
20231201,140300,1423494610,8970,8970,8970,8970,17
|
|
20231201,140200,1423342120,8970,8970,8970,8970,2
|
|
20231201,140100,1423324180,8970,8960,8970,8960,326
|
|
20231201,140000,1420402060,8960,8970,8970,8960,67
|
|
20231201,135900,1419801380,8980,8990,8990,8980,172
|
|
20231201,135800,1418256810,8980,8980,8980,8980,0
|
|
20231201,135700,1418256810,8980,8980,8980,8980,0
|
|
20231201,135600,1418256810,8980,8980,8980,8980,1
|
|
20231201,135500,1418247830,8980,8980,8980,8980,50
|
|
20231201,135400,1417798830,8990,8990,8990,8990,2
|
|
20231201,135300,1417780850,9000,9000,9000,9000,0
|
|
20231201,135200,1417780850,9000,9000,9000,9000,284
|
|
20231201,135100,1415224850,9000,9000,9000,9000,0
|
|
20231201,135000,1415224850,9000,9000,9000,9000,44
|
|
20231201,134900,1414828850,9010,9010,9010,9010,23
|
|
20231201,134800,1414621620,9000,8990,9000,8990,240
|
|
20231201,134700,1412462220,8990,8990,8990,8990,60
|
|
20231201,134600,1411922820,9000,9000,9000,9000,28
|
|
20231201,134500,1411670820,9000,9000,9000,9000,0
|
|
20231201,134400,1411670820,9000,9000,9000,9000,0
|
|
20231201,134300,1411670820,9000,9000,9000,9000,0
|
|
20231201,134200,1411670820,9000,9000,9000,9000,1
|
|
20231201,134100,1411661820,8970,8970,8970,8970,100
|
|
20231201,134000,1410764820,8970,8970,8970,8970,0
|
|
20231201,133900,1410764820,8970,8980,8980,8970,150
|
|
20231201,133800,1409418910,8980,8980,8980,8980,10
|
|
20231201,133700,1409329110,8960,8960,8960,8960,0
|
|
20231201,133600,1409329110,8960,8960,8960,8960,0
|
|
20231201,133500,1409329110,8960,8960,8960,8960,0
|
|
20231201,133400,1409329110,8960,8960,8960,8960,0
|
|
20231201,133300,1409329110,8960,8960,8960,8960,0
|
|
20231201,133200,1409329110,8960,8960,8960,8960,0
|
|
20231201,133100,1409329110,8960,8960,8960,8960,0
|
|
20231201,133000,1409329110,8960,8960,8960,8960,40
|
|
20231201,132900,1408970710,9000,9000,9000,9000,10
|
|
20231201,132800,1408880710,8950,9000,9000,8940,2446
|
|
20231201,132700,1386954140,9000,9000,9000,9000,0
|
|
20231201,132600,1386954140,9000,9000,9000,9000,0
|
|
20231201,132500,1386954140,9000,9000,9000,9000,0
|
|
20231201,132400,1386954140,9000,9010,9010,9000,2
|
|
20231201,132300,1386936130,9000,9000,9000,9000,0
|
|
20231201,132200,1386936130,9000,9000,9000,9000,55
|
|
20231201,132100,1386441130,9010,9010,9010,9010,25
|
|
20231201,132000,1386215880,9000,9000,9000,9000,41
|
|
20231201,131900,1385846880,8980,8980,8980,8980,1
|
|
20231201,131800,1385837900,9000,9000,9000,9000,1
|
|
20231201,131700,1385828900,9000,8980,9000,8980,107
|
|
20231201,131600,1384866940,8990,8990,8990,8990,5
|
|
20231201,131500,1384821990,9000,9000,9000,9000,0
|
|
20231201,131400,1384821990,9000,9000,9000,9000,0
|
|
20231201,131300,1384821990,9000,8990,9000,8990,41
|
|
20231201,131200,1384453290,8980,8980,8980,8980,0
|
|
20231201,131100,1384453290,8980,8980,8980,8980,0
|
|
20231201,131000,1384453290,8980,8980,8980,8980,240
|
|
20231201,130900,1382298090,8990,8990,8990,8990,215
|
|
20231201,130800,1380365240,8990,8990,8990,8990,200
|
|
20231201,130700,1378567240,9000,9010,9010,9000,872
|
|
20231201,130600,1370719090,9010,9010,9010,9010,40
|
|
20231201,130500,1370358690,9010,9000,9010,9000,356
|
|
20231201,130400,1367151140,8990,8990,8990,8990,110
|
|
20231201,130300,1366162240,8990,9010,9010,8990,950
|
|
20231201,130200,1357609440,9020,9020,9020,9020,0
|
|
20231201,130100,1357609440,9020,9020,9020,9020,0
|
|
20231201,130000,1357609440,9020,9020,9020,9020,2
|
|
20231201,125900,1357591400,9010,9010,9010,9010,0
|
|
20231201,125800,1357591400,9010,9010,9010,9010,139
|
|
20231201,125700,1356339010,9020,9020,9020,9020,0
|
|
20231201,125600,1356339010,9020,9030,9030,9020,83
|
|
20231201,125500,1355590340,9020,9020,9020,9020,0
|
|
20231201,125400,1355590340,9020,9020,9020,9020,0
|
|
20231201,125300,1355590340,9020,9020,9020,9020,0
|
|
20231201,125200,1355590340,9020,9020,9020,9020,2
|
|
20231201,125100,1355572300,9030,9030,9030,9030,100
|
|
20231201,125000,1354669300,9020,9020,9020,9020,0
|
|
20231201,124900,1354669300,9020,9020,9020,9020,56
|
|
20231201,124800,1354164180,9010,9010,9010,9010,162
|
|
20231201,124700,1352704560,9020,9020,9020,9020,2
|
|
20231201,124600,1352686520,9020,9030,9030,9020,298
|
|
20231201,124500,1349996560,9040,9050,9050,9040,853
|
|
20231201,124400,1342285080,9060,9060,9060,9060,0
|
|
20231201,124300,1342285080,9060,9060,9060,9060,0
|
|
20231201,124200,1342285080,9060,9060,9060,9060,0
|
|
20231201,124100,1342285080,9060,9060,9060,9060,27
|
|
20231201,124000,1342040460,9060,9060,9060,9060,0
|
|
20231201,123900,1342040460,9060,9060,9060,9060,1
|
|
20231201,123800,1342031400,9040,9050,9050,9040,121
|
|
20231201,123700,1340936560,9040,9040,9040,9040,0
|
|
20231201,123600,1340936560,9040,9060,9060,9040,209
|
|
20231201,123500,1339046770,9090,9090,9090,9090,10
|
|
20231201,123400,1338955870,9090,9070,9090,9070,2980
|
|
20231201,123300,1311892780,9080,9060,9080,9060,2400
|
|
20231201,123200,1290118780,9060,9050,9060,9050,113
|
|
20231201,123100,1289096110,9050,9050,9050,9050,319
|
|
20231201,123000,1286209160,9060,9080,9080,9060,412
|
|
20231201,122900,1282472820,9080,9080,9080,9080,4283
|
|
20231201,122800,1243583180,9090,9090,9090,9080,177
|
|
20231201,122700,1241974940,9090,9090,9090,9090,721
|
|
20231201,122600,1235421050,9080,9050,9080,9050,1400
|
|
20231201,122500,1222713550,9050,9050,9050,9050,50
|
|
20231201,122400,1222261050,9050,9090,9090,9050,6
|
|
20231201,122300,1222206550,9090,9040,9100,9040,3284
|
|
20231201,122200,1192326530,9100,9050,9100,9050,2411
|
|
20231201,122100,1170426460,9080,9080,9080,9080,0
|
|
20231201,122000,1170426460,9080,9060,9080,9060,200
|
|
20231201,121900,1168613400,9060,9050,9060,9050,866
|
|
20231201,121800,1160772990,9060,9060,9090,9060,1153
|
|
20231201,121700,1150298040,9060,9030,9060,9030,530
|
|
20231201,121600,1145496310,9030,9020,9030,9020,400
|
|
20231201,121500,1141886310,9020,9040,9040,9010,5222
|
|
20231201,121400,1094804110,9030,9030,9030,9030,0
|
|
20231201,121300,1094804110,9030,9030,9030,9030,30
|
|
20231201,121200,1094533210,9060,9050,9060,9040,231
|
|
20231201,121100,1092443940,9050,9050,9050,9050,0
|
|
20231201,121000,1092443940,9050,9050,9050,9050,2
|
|
20231201,120900,1092425840,9050,9040,9050,9040,129
|
|
20231201,120800,1091258440,9050,9050,9050,9050,144
|
|
20231201,120700,1089955240,9050,9070,9070,9050,183
|
|
20231201,120600,1088297940,9060,9060,9060,9060,0
|
|
20231201,120500,1088297940,9060,9030,9100,9020,12869
|
|
20231201,120400,971541710,9030,9030,9030,9030,0
|
|
20231201,120300,971541710,9030,9020,9030,9020,931
|
|
20231201,120200,963134790,9020,9020,9020,9020,164
|
|
20231201,120100,961655510,9020,9020,9020,9020,5
|
|
20231201,120000,961610410,9030,9030,9030,9030,0
|
|
20231201,115900,961610410,9030,9010,9030,9010,206
|
|
20231201,115800,959751070,9000,9000,9000,9000,82
|
|
20231201,115700,959013070,9000,8990,9000,8990,7
|
|
20231201,115600,958950110,8990,9000,9000,8990,38
|
|
20231201,115500,958608240,9000,9010,9010,9000,243
|
|
20231201,115400,956421210,9010,9010,9010,9010,0
|
|
20231201,115300,956421210,9010,9000,9010,9000,29
|
|
20231201,115200,956160180,9010,9010,9010,9010,1
|
|
20231201,115100,956151170,9010,9000,9010,9000,13
|
|
20231201,115000,956034140,9000,9020,9020,9000,21
|
|
20231201,114900,955845100,9040,9040,9040,9040,3
|
|
20231201,114800,955817980,9040,9040,9040,9040,54
|
|
20231201,114700,955329820,9040,9040,9040,9040,3
|
|
20231201,114600,955302700,9060,9060,9060,9060,0
|
|
20231201,114500,955302700,9060,9030,9060,9020,153
|
|
20231201,114400,953922210,9070,9070,9070,9070,0
|
|
20231201,114300,953922210,9070,9070,9070,9070,103
|
|
20231201,114200,952988000,9070,9070,9070,9070,3
|
|
20231201,114100,952960790,9070,9070,9070,9070,0
|
|
20231201,114000,952960790,9070,9070,9070,9040,18
|
|
20231201,113900,952797890,9070,9070,9070,9070,1182
|
|
20231201,113800,942077150,9060,9060,9070,9050,83
|
|
20231201,113700,941325240,9060,9060,9060,9060,140
|
|
20231201,113600,940056840,9070,9060,9070,9060,103
|
|
20231201,113500,939122660,9040,9070,9070,9040,814
|
|
20231201,113400,931756660,9070,9010,9070,9010,12565
|
|
20231201,113300,818255370,9000,9000,9000,9000,414
|
|
20231201,113200,814529370,9000,9010,9010,9000,4
|
|
20231201,113100,814493340,9010,9010,9010,9010,0
|
|
20231201,113000,814493340,9010,9020,9020,9010,15
|
|
20231201,112900,814358050,9020,9020,9020,9020,10
|
|
20231201,112800,814267850,9020,9020,9020,9020,3
|
|
20231201,112700,814240790,9020,9020,9020,9020,0
|
|
20231201,112600,814240790,9020,9010,9020,9010,353
|
|
20231201,112500,811059050,9010,9000,9010,9000,975
|
|
20231201,112400,802274400,9010,9000,9010,9000,1874
|
|
20231201,112300,785408370,9000,9000,9000,9000,331
|
|
20231201,112200,782429370,9000,9000,9000,9000,3
|
|
20231201,112100,782402370,9000,9000,9000,9000,0
|
|
20231201,112000,782402370,9000,8970,9000,8970,14
|
|
20231201,111900,782276670,8970,8990,9000,8970,221
|
|
20231201,111800,780288350,8990,8970,8990,8970,482
|
|
20231201,111700,775961750,8970,8970,8970,8970,5
|
|
20231201,111600,775916900,8990,8990,8990,8990,3
|
|
20231201,111500,775889930,8970,8970,8970,8970,63
|
|
20231201,111400,775324820,9000,8990,9000,8970,1428
|
|
20231201,111300,762473000,8990,8990,8990,8970,2822
|
|
20231201,111200,737151240,8990,8980,8990,8970,156
|
|
20231201,111100,735751790,8980,8970,8980,8970,396
|
|
20231201,111000,732196210,8970,8970,8970,8970,170
|
|
20231201,110900,730671310,8970,8980,8980,8970,804
|
|
20231201,110800,723459400,8970,8960,8970,8960,5150
|
|
20231201,110700,677265180,8970,8980,8980,8970,4
|
|
20231201,110600,677229270,8990,8990,8990,8990,0
|
|
20231201,110500,677229270,8990,8990,8990,8990,3
|
|
20231201,110400,677202300,8990,8990,8990,8990,0
|
|
20231201,110300,677202300,8990,8990,8990,8990,3
|
|
20231201,110200,677175330,8990,8990,8990,8990,21
|
|
20231201,110100,676986540,8990,8990,8990,8990,4
|
|
20231201,110000,676950580,8990,8990,8990,8990,8
|
|
20231201,105900,676878660,8990,8980,8990,8980,2343
|
|
20231201,105800,655815280,8950,8950,8950,8950,0
|
|
20231201,105700,655815280,8950,8980,8980,8950,13
|
|
20231201,105600,655698840,8950,8990,8990,8950,42
|
|
20231201,105500,655322290,8990,8990,8990,8990,10
|
|
20231201,105400,655232390,8990,8990,8990,8990,0
|
|
20231201,105300,655232390,8990,8990,8990,8990,4
|
|
20231201,105200,655196430,8990,8990,8990,8990,1
|
|
20231201,105100,655187440,8990,8990,8990,8990,3
|
|
20231201,105000,655160470,9000,9000,9000,9000,0
|
|
20231201,104900,655160470,9000,9000,9000,9000,3
|
|
20231201,104800,655133470,8960,9000,9000,8960,62
|
|
20231201,104700,654575890,8990,8950,8990,8950,553
|
|
20231201,104600,649623900,8950,8980,8980,8930,589
|
|
20231201,104500,644352380,8980,9000,9000,8980,17
|
|
20231201,104400,644199460,9000,9000,9000,9000,0
|
|
20231201,104300,644199460,9000,9000,9000,9000,3
|
|
20231201,104200,644172460,9000,8990,9000,8990,18
|
|
20231201,104100,644010490,8990,9000,9000,8990,31
|
|
20231201,104000,643731530,9010,9020,9020,9010,608
|
|
20231201,103900,638248450,9010,8990,9010,8990,713
|
|
20231201,103800,631824650,9000,9000,9000,9000,900
|
|
20231201,103700,623724650,9000,9000,9000,9000,598
|
|
20231201,103600,618342650,9000,8990,9000,8990,700
|
|
20231201,103500,612044780,8990,8990,8990,8990,8
|
|
20231201,103400,611972860,9000,8960,9000,8960,3346
|
|
20231201,103300,581895780,8960,8940,8960,8940,2580
|
|
20231201,103200,558803710,8940,8890,8940,8890,2643
|
|
20231201,103100,535249820,8900,8900,8900,8900,0
|
|
20231201,103000,535249820,8900,8900,8900,8900,0
|
|
20231201,102900,535249820,8900,8900,8900,8900,491
|
|
20231201,102800,530879920,8930,8930,8930,8930,50
|
|
20231201,102700,530433420,8890,8900,8900,8890,401
|
|
20231201,102600,526865150,8930,8910,8930,8910,1143
|
|
20231201,102500,516669210,8890,8890,8890,8890,2
|
|
20231201,102400,516651430,8920,8920,8920,8920,1
|
|
20231201,102300,516642510,8920,8900,8920,8900,1668
|
|
20231201,102200,501795070,8900,8890,8900,8890,628
|
|
20231201,102100,496210870,8890,8890,8890,8890,8
|
|
20231201,102000,496139750,8890,8890,8890,8890,0
|
|
20231201,101900,496139750,8890,8890,8890,8890,30
|
|
20231201,101800,495873050,8890,8890,8890,8890,13
|
|
20231201,101700,495757480,8900,8870,8900,8850,587
|
|
20231201,101600,490540490,8850,8820,8850,8820,372
|
|
20231201,101500,487248350,8820,8840,8840,8820,2350
|
|
20231201,101400,466513570,8840,8840,8840,8840,50
|
|
20231201,101300,466071570,8850,8850,8850,8850,30
|
|
20231201,101200,465806070,8840,8840,8840,8840,0
|
|
20231201,101100,465806070,8840,8840,8840,8840,34
|
|
20231201,101000,465505510,8850,8850,8850,8850,1
|
|
20231201,100900,465496660,8850,8820,8880,8820,7140
|
|
20231201,100800,402176560,8800,8810,8810,8800,226
|
|
20231201,100700,400187740,8820,8820,8820,8820,1422
|
|
20231201,100600,387645700,8820,8810,8820,8810,50
|
|
20231201,100500,387205150,8820,8820,8820,8820,1
|
|
20231201,100400,387196330,8820,8820,8820,8820,1
|
|
20231201,100300,387187510,8820,8820,8820,8820,55
|
|
20231201,100200,386702410,8820,8820,8820,8820,3
|
|
20231201,100100,386675950,8820,8820,8820,8820,0
|
|
20231201,100000,386675950,8820,8820,8820,8820,0
|
|
20231201,095900,386675950,8820,8820,8820,8820,0
|
|
20231201,095800,386675950,8820,8800,8820,8800,19
|
|
20231201,095700,386508650,8780,8810,8820,8780,3295
|
|
20231201,095600,357569170,8820,8820,8820,8820,2
|
|
20231201,095500,357551530,8810,8810,8810,8810,20
|
|
20231201,095400,357375330,8780,8810,8820,8780,1463
|
|
20231201,095300,344501310,8800,8800,8800,8800,1
|
|
20231201,095200,344492510,8780,8800,8800,8780,534
|
|
20231201,095100,339794270,8780,8780,8780,8780,0
|
|
20231201,095000,339794270,8780,8780,8780,8780,679
|
|
20231201,094900,333832650,8780,8790,8790,8780,1196
|
|
20231201,094800,323331110,8780,8790,8790,8780,130
|
|
20231201,094700,322189300,8790,8820,8820,8790,2223
|
|
20231201,094600,302629580,8810,8840,8840,8810,2051
|
|
20231201,094500,284541190,8840,8840,8840,8840,336
|
|
20231201,094400,281570950,8880,8870,8880,8870,317
|
|
20231201,094300,278756010,8860,8820,8860,8820,510
|
|
20231201,094200,274257530,8820,8820,8830,8820,26
|
|
20231201,094100,274028160,8820,8810,8820,8800,159
|
|
20231201,094000,272627890,8820,8810,8820,8810,7
|
|
20231201,093900,272566180,8810,8810,8810,8810,0
|
|
20231201,093800,272566180,8810,8820,8820,8810,280
|
|
20231201,093700,270097000,8830,8820,8830,8820,576
|
|
20231201,093600,265016160,8830,8830,8830,8830,123
|
|
20231201,093500,263930070,8830,8820,8830,8820,160
|
|
20231201,093400,262518860,8820,8810,8820,8810,6
|
|
20231201,093300,262465980,8820,8820,8820,8820,0
|
|
20231201,093200,262465980,8820,8810,8820,8810,100
|
|
20231201,093100,261584490,8810,8830,8830,8810,1154
|
|
20231201,093000,251411500,8830,8840,8840,8830,1557
|
|
20231201,092900,237663160,8840,8850,8850,8840,595
|
|
20231201,092800,232403030,8850,8870,8870,8850,1338
|
|
20231201,092700,220545090,8870,8890,8890,8870,828
|
|
20231201,092600,213194160,8880,8880,8880,8880,10
|
|
20231201,092500,213105360,8890,8890,8890,8890,571
|
|
20231201,092400,208029170,8900,8900,8900,8900,286
|
|
20231201,092300,205483770,8900,8920,8920,8900,915
|
|
20231201,092200,197330270,8900,8910,8910,8900,532
|
|
20231201,092100,192592240,8910,8910,8910,8910,217
|
|
20231201,092000,190658770,8930,8910,8930,8910,817
|
|
20231201,091900,183363280,8920,8900,8920,8900,532
|
|
20231201,091800,178625830,8880,8890,8890,8880,351
|
|
20231201,091700,175508940,8900,8850,8900,8850,154
|
|
20231201,091600,174141860,8810,8810,8810,8810,0
|
|
20231201,091500,174141860,8810,8830,8830,8810,2689
|
|
20231201,091400,150448510,8840,8870,8870,8840,404
|
|
20231201,091300,146869890,8880,8910,8910,8880,125
|
|
20231201,091200,145759740,8880,8910,8910,8880,293
|
|
20231201,091100,143157000,8920,8940,8940,8890,237
|
|
20231201,091000,141047860,8940,8940,8940,8940,2
|
|
20231201,090900,141029980,8900,8940,8940,8900,11771
|
|
20231201,090800,36033180,8930,8930,8940,8930,265
|
|
20231201,090700,33666510,8930,8870,8930,8870,215
|
|
20231201,090600,31751290,8870,8900,8900,8870,34
|
|
20231201,090500,31449350,8890,8900,8900,8890,72
|
|
20231201,090400,30808570,8900,8930,8930,8900,3
|
|
20231201,090300,30781810,8930,8900,8930,8850,538
|
|
20231201,090200,25996900,8930,8840,8940,8840,704
|
|
20231201,090100,19727250,8840,8820,8840,8810,562
|
|
20231201,090000,14768150,8820,8840,8840,8820,1671
|