592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,184800,1889191920,7780,7780,7780,7780,0
|
|
20231201,184700,1889191920,7780,7780,7780,7780,0
|
|
20231201,184600,1889191920,7780,7780,7780,7780,0
|
|
20231201,184500,1889191920,7780,7780,7780,7780,0
|
|
20231201,184400,1889191920,7780,7780,7780,7780,0
|
|
20231201,184300,1889191920,7780,7780,7780,7780,0
|
|
20231201,184200,1889191920,7780,7780,7780,7780,0
|
|
20231201,184100,1889191920,7780,7780,7780,7780,0
|
|
20231201,184000,1889191920,7780,7780,7780,7780,0
|
|
20231201,183900,1889191920,7780,7780,7780,7780,0
|
|
20231201,183800,1889191920,7780,7780,7780,7780,0
|
|
20231201,183700,1889191920,7780,7780,7780,7780,0
|
|
20231201,183600,1889191920,7780,7780,7780,7780,0
|
|
20231201,183500,1889191920,7780,7780,7780,7780,0
|
|
20231201,183400,1889191920,7780,7780,7780,7780,0
|
|
20231201,183300,1889191920,7780,7780,7780,7780,0
|
|
20231201,183200,1889191920,7780,7780,7780,7780,0
|
|
20231201,183100,1889191920,7780,7780,7780,7780,0
|
|
20231201,183000,1889191920,7780,7780,7780,7780,0
|
|
20231201,182900,1889191920,7780,7780,7780,7780,0
|
|
20231201,182800,1889191920,7780,7780,7780,7780,0
|
|
20231201,182700,1889191920,7780,7780,7780,7780,0
|
|
20231201,182600,1889191920,7780,7780,7780,7780,0
|
|
20231201,182500,1889191920,7780,7780,7780,7780,0
|
|
20231201,182400,1889191920,7780,7780,7780,7780,0
|
|
20231201,182300,1889191920,7780,7780,7780,7780,0
|
|
20231201,182200,1889191920,7780,7780,7780,7780,0
|
|
20231201,182100,1889191920,7780,7780,7780,7780,0
|
|
20231201,182000,1889191920,7780,7780,7780,7780,0
|
|
20231201,181900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,181800,1889191920,7780,7780,7780,7780,0
|
|
20231201,181700,1889191920,7780,7780,7780,7780,0
|
|
20231201,181600,1889191920,7780,7780,7780,7780,0
|
|
20231201,181500,1889191920,7780,7780,7780,7780,0
|
|
20231201,181400,1889191920,7780,7780,7780,7780,0
|
|
20231201,181300,1889191920,7780,7780,7780,7780,0
|
|
20231201,181200,1889191920,7780,7780,7780,7780,0
|
|
20231201,181100,1889191920,7780,7780,7780,7780,0
|
|
20231201,181000,1889191920,7780,7780,7780,7780,0
|
|
20231201,180900,1889191920,7780,7780,7780,7780,0
|
|
20231201,180800,1889191920,7780,7780,7780,7780,0
|
|
20231201,180700,1889191920,7780,7780,7780,7780,0
|
|
20231201,180600,1889191920,7780,7780,7780,7780,0
|
|
20231201,180500,1889191920,7780,7780,7780,7780,0
|
|
20231201,180400,1889191920,7780,7780,7780,7780,0
|
|
20231201,180300,1889191920,7780,7780,7780,7780,0
|
|
20231201,180200,1889191920,7780,7780,7780,7780,0
|
|
20231201,180100,1889191920,7780,7780,7780,7780,0
|
|
20231201,180000,1889191920,7780,7780,7780,7780,0
|
|
20231201,175900,1889191920,7780,7780,7780,7780,0
|
|
20231201,175800,1889191920,7780,7780,7780,7780,0
|
|
20231201,175700,1889191920,7780,7780,7780,7780,0
|
|
20231201,175600,1889191920,7780,7780,7780,7780,0
|
|
20231201,175500,1889191920,7780,7780,7780,7780,0
|
|
20231201,175400,1889191920,7780,7780,7780,7780,0
|
|
20231201,175300,1889191920,7780,7780,7780,7780,0
|
|
20231201,175200,1889191920,7780,7780,7780,7780,0
|
|
20231201,175100,1889191920,7780,7780,7780,7780,0
|
|
20231201,175000,1889191920,7780,7780,7780,7780,0
|
|
20231201,174900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,174800,1889191920,7780,7780,7780,7780,0
|
|
20231201,174700,1889191920,7780,7780,7780,7780,0
|
|
20231201,174600,1889191920,7780,7780,7780,7780,0
|
|
20231201,174500,1889191920,7780,7780,7780,7780,0
|
|
20231201,174400,1889191920,7780,7780,7780,7780,0
|
|
20231201,174300,1889191920,7780,7780,7780,7780,0
|
|
20231201,174200,1889191920,7780,7780,7780,7780,0
|
|
20231201,174100,1889191920,7780,7780,7780,7780,0
|
|
20231201,174000,1889191920,7780,7780,7780,7780,0
|
|
20231201,173900,1889191920,7780,7780,7780,7780,0
|
|
20231201,173800,1889191920,7780,7780,7780,7780,0
|
|
20231201,173700,1889191920,7780,7780,7780,7780,0
|
|
20231201,173600,1889191920,7780,7780,7780,7780,0
|
|
20231201,173500,1889191920,7780,7780,7780,7780,0
|
|
20231201,173400,1889191920,7780,7780,7780,7780,0
|
|
20231201,173300,1889191920,7780,7780,7780,7780,0
|
|
20231201,173200,1889191920,7780,7780,7780,7780,0
|
|
20231201,173100,1889191920,7780,7780,7780,7780,0
|
|
20231201,173000,1889191920,7780,7780,7780,7780,0
|
|
20231201,172900,1889191920,7780,7780,7780,7780,0
|
|
20231201,172800,1889191920,7780,7780,7780,7780,0
|
|
20231201,172700,1889191920,7780,7780,7780,7780,0
|
|
20231201,172600,1889191920,7780,7780,7780,7780,0
|
|
20231201,172500,1889191920,7780,7780,7780,7780,0
|
|
20231201,172400,1889191920,7780,7780,7780,7780,0
|
|
20231201,172300,1889191920,7780,7780,7780,7780,0
|
|
20231201,172200,1889191920,7780,7780,7780,7780,0
|
|
20231201,172100,1889191920,7780,7780,7780,7780,0
|
|
20231201,172000,1889191920,7780,7780,7780,7780,0
|
|
20231201,171900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,171800,1889191920,7780,7780,7780,7780,0
|
|
20231201,171700,1889191920,7780,7780,7780,7780,0
|
|
20231201,171600,1889191920,7780,7780,7780,7780,0
|
|
20231201,171500,1889191920,7780,7780,7780,7780,0
|
|
20231201,171400,1889191920,7780,7780,7780,7780,0
|
|
20231201,171300,1889191920,7780,7780,7780,7780,0
|
|
20231201,171200,1889191920,7780,7780,7780,7780,0
|
|
20231201,171100,1889191920,7780,7780,7780,7780,0
|
|
20231201,171000,1889191920,7780,7780,7780,7780,0
|
|
20231201,170900,1889191920,7780,7780,7780,7780,0
|
|
20231201,170800,1889191920,7780,7780,7780,7780,0
|
|
20231201,170700,1889191920,7780,7780,7780,7780,0
|
|
20231201,170600,1889191920,7780,7780,7780,7780,0
|
|
20231201,170500,1889191920,7780,7780,7780,7780,0
|
|
20231201,170400,1889191920,7780,7780,7780,7780,0
|
|
20231201,170300,1889191920,7780,7780,7780,7780,0
|
|
20231201,170200,1889191920,7780,7780,7780,7780,0
|
|
20231201,170100,1889191920,7780,7780,7780,7780,0
|
|
20231201,170000,1889191920,7780,7780,7780,7780,0
|
|
20231201,165900,1889191920,7780,7780,7780,7780,0
|
|
20231201,165800,1889191920,7780,7780,7780,7780,0
|
|
20231201,165700,1889191920,7780,7780,7780,7780,0
|
|
20231201,165600,1889191920,7780,7780,7780,7780,0
|
|
20231201,165500,1889191920,7780,7780,7780,7780,0
|
|
20231201,165400,1889191920,7780,7780,7780,7780,0
|
|
20231201,165300,1889191920,7780,7780,7780,7780,0
|
|
20231201,165200,1889191920,7780,7780,7780,7780,0
|
|
20231201,165100,1889191920,7780,7780,7780,7780,0
|
|
20231201,165000,1889191920,7780,7780,7780,7780,0
|
|
20231201,164900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,164800,1889191920,7780,7780,7780,7780,0
|
|
20231201,164700,1889191920,7780,7780,7780,7780,0
|
|
20231201,164600,1889191920,7780,7780,7780,7780,0
|
|
20231201,164500,1889191920,7780,7780,7780,7780,0
|
|
20231201,164400,1889191920,7780,7780,7780,7780,0
|
|
20231201,164300,1889191920,7780,7780,7780,7780,0
|
|
20231201,164200,1889191920,7780,7780,7780,7780,0
|
|
20231201,164100,1889191920,7780,7780,7780,7780,0
|
|
20231201,164000,1889191920,7780,7780,7780,7780,0
|
|
20231201,163900,1889191920,7780,7780,7780,7780,0
|
|
20231201,163800,1889191920,7780,7780,7780,7780,0
|
|
20231201,163700,1889191920,7780,7780,7780,7780,0
|
|
20231201,163600,1889191920,7780,7780,7780,7780,0
|
|
20231201,163500,1889191920,7780,7780,7780,7780,0
|
|
20231201,163400,1889191920,7780,7780,7780,7780,0
|
|
20231201,163300,1889191920,7780,7780,7780,7780,0
|
|
20231201,163200,1889191920,7780,7780,7780,7780,0
|
|
20231201,163100,1889191920,7780,7780,7780,7780,0
|
|
20231201,163000,1889191920,7780,7780,7780,7780,0
|
|
20231201,162900,1889191920,7780,7780,7780,7780,0
|
|
20231201,162800,1889191920,7780,7780,7780,7780,0
|
|
20231201,162700,1889191920,7780,7780,7780,7780,0
|
|
20231201,162600,1889191920,7780,7780,7780,7780,0
|
|
20231201,162500,1889191920,7780,7780,7780,7780,0
|
|
20231201,162400,1889191920,7780,7780,7780,7780,0
|
|
20231201,162300,1889191920,7780,7780,7780,7780,0
|
|
20231201,162200,1889191920,7780,7780,7780,7780,0
|
|
20231201,162100,1889191920,7780,7780,7780,7780,0
|
|
20231201,162000,1889191920,7780,7780,7780,7780,0
|
|
20231201,161900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,161800,1889191920,7780,7780,7780,7780,0
|
|
20231201,161700,1889191920,7780,7780,7780,7780,0
|
|
20231201,161600,1889191920,7780,7780,7780,7780,0
|
|
20231201,161500,1889191920,7780,7780,7780,7780,0
|
|
20231201,161400,1889191920,7780,7780,7780,7780,0
|
|
20231201,161300,1889191920,7780,7780,7780,7780,0
|
|
20231201,161200,1889191920,7780,7780,7780,7780,0
|
|
20231201,161100,1889191920,7780,7780,7780,7780,0
|
|
20231201,161000,1889191920,7780,7780,7780,7780,0
|
|
20231201,160900,1889191920,7780,7780,7780,7780,0
|
|
20231201,160800,1889191920,7780,7780,7780,7780,0
|
|
20231201,160700,1889191920,7780,7780,7780,7780,0
|
|
20231201,160600,1889191920,7780,7780,7780,7780,0
|
|
20231201,160500,1889191920,7780,7780,7780,7780,0
|
|
20231201,160400,1889191920,7780,7780,7780,7780,0
|
|
20231201,160300,1889191920,7780,7780,7780,7780,0
|
|
20231201,160200,1889191920,7780,7780,7780,7780,0
|
|
20231201,160100,1889191920,7780,7780,7780,7780,0
|
|
20231201,160000,1889191920,7780,7780,7780,7780,0
|
|
20231201,155900,1889191920,7780,7780,7780,7780,0
|
|
20231201,155800,1889191920,7780,7780,7780,7780,0
|
|
20231201,155700,1889191920,7780,7780,7780,7780,0
|
|
20231201,155600,1889191920,7780,7780,7780,7780,0
|
|
20231201,155500,1889191920,7780,7780,7780,7780,0
|
|
20231201,155400,1889191920,7780,7780,7780,7780,0
|
|
20231201,155300,1889191920,7780,7780,7780,7780,0
|
|
20231201,155200,1889191920,7780,7780,7780,7780,0
|
|
20231201,155100,1889191920,7780,7780,7780,7780,0
|
|
20231201,155000,1889191920,7780,7780,7780,7780,0
|
|
20231201,154900,1889191920,7780,7780,7780,7780,2770
|
|
20231201,154800,1889191920,7780,7780,7780,7780,0
|
|
20231201,154700,1889191920,7780,7780,7780,7780,0
|
|
20231201,154600,1889191920,7780,7780,7780,7780,0
|
|
20231201,154500,1889191920,7780,7780,7780,7780,0
|
|
20231201,154400,1889191920,7780,7780,7780,7780,0
|
|
20231201,154300,1889191920,7780,7780,7780,7780,0
|
|
20231201,154200,1889191920,7780,7780,7780,7780,0
|
|
20231201,154100,1889191920,7780,7780,7780,7780,0
|
|
20231201,154000,1889191920,7780,7780,7780,7780,0
|
|
20231201,153900,1889191920,7780,7780,7780,7780,0
|
|
20231201,153800,1889191920,7780,7780,7780,7780,0
|
|
20231201,153700,1889191920,7780,7780,7780,7780,0
|
|
20231201,153600,1889191920,7780,7780,7780,7780,0
|
|
20231201,153500,1889191920,7780,7780,7780,7780,0
|
|
20231201,153400,1889191920,7780,7780,7780,7780,0
|
|
20231201,153300,1889191920,7780,7780,7780,7780,0
|
|
20231201,153200,1889191920,7780,7780,7780,7780,0
|
|
20231201,153100,1889191920,7780,7780,7780,7780,0
|
|
20231201,153000,1889191920,7780,7780,7780,7780,2770
|
|
20231201,152900,1867641320,7790,7790,7790,7790,0
|
|
20231201,152800,1867641320,7790,7790,7790,7790,0
|
|
20231201,152700,1867641320,7790,7790,7790,7790,0
|
|
20231201,152600,1867641320,7790,7790,7790,7790,0
|
|
20231201,152500,1867641320,7790,7790,7790,7790,0
|
|
20231201,152400,1867641320,7790,7790,7790,7790,0
|
|
20231201,152300,1867641320,7790,7790,7790,7790,0
|
|
20231201,152200,1867641320,7790,7790,7790,7790,0
|
|
20231201,152100,1867641320,7790,7790,7790,7790,0
|
|
20231201,152000,1867641320,7790,7790,7790,7790,0
|
|
20231201,151900,1867641320,7790,7760,7790,7760,915
|
|
20231201,151800,1860523030,7780,7760,7780,7760,763
|
|
20231201,151700,1854601650,7750,7760,7760,7750,1275
|
|
20231201,151600,1844720060,7750,7760,7760,7750,662
|
|
20231201,151500,1839583440,7760,7760,7760,7750,108
|
|
20231201,151400,1838746370,7760,7760,7760,7760,29
|
|
20231201,151300,1838521330,7750,7760,7760,7750,1304
|
|
20231201,151200,1828415290,7760,7760,7760,7750,251
|
|
20231201,151100,1826467540,7770,7760,7770,7760,93
|
|
20231201,151000,1825745820,7760,7750,7760,7750,1105
|
|
20231201,150900,1817171060,7750,7750,7760,7750,472
|
|
20231201,150800,1813513050,7760,7770,7770,7760,906
|
|
20231201,150700,1806474840,7780,7780,7780,7780,47
|
|
20231201,150600,1806109180,7770,7780,7780,7770,572
|
|
20231201,150500,1801664680,7780,7780,7780,7780,881
|
|
20231201,150400,1794810500,7780,7780,7790,7780,1203
|
|
20231201,150300,1785450850,7780,7780,7780,7770,402
|
|
20231201,150200,1782325430,7770,7780,7780,7770,268
|
|
20231201,150100,1780243040,7780,7780,7780,7770,271
|
|
20231201,150000,1778137310,7770,7780,7780,7770,514
|
|
20231201,145900,1774143520,7790,7790,7790,7790,32
|
|
20231201,145800,1773894240,7800,7770,7800,7770,995
|
|
20231201,145700,1766144080,7770,7770,7780,7770,186
|
|
20231201,145600,1764698680,7770,7770,7770,7770,201
|
|
20231201,145500,1763136910,7770,7760,7770,7760,313
|
|
20231201,145400,1760707990,7760,7760,7760,7760,0
|
|
20231201,145300,1760707990,7760,7760,7760,7760,55
|
|
20231201,145200,1760281190,7750,7760,7760,7750,86
|
|
20231201,145100,1759614330,7760,7760,7760,7760,15
|
|
20231201,145000,1759497930,7760,7760,7760,7750,608
|
|
20231201,144900,1754779860,7760,7760,7760,7760,40
|
|
20231201,144800,1754469460,7760,7750,7760,7750,31
|
|
20231201,144700,1754228950,7760,7770,7770,7760,2044
|
|
20231201,144600,1738367200,7770,7770,7770,7770,88
|
|
20231201,144500,1737683440,7770,7770,7770,7770,3
|
|
20231201,144400,1737660130,7770,7760,7770,7760,211
|
|
20231201,144300,1736022660,7760,7760,7760,7760,214
|
|
20231201,144200,1734362020,7770,7770,7770,7770,0
|
|
20231201,144100,1734362020,7770,7770,7770,7770,0
|
|
20231201,144000,1734362020,7770,7750,7780,7750,253
|
|
20231201,143900,1732400020,7750,7760,7760,7740,162
|
|
20231201,143800,1731143660,7740,7760,7760,7740,155
|
|
20231201,143700,1729942620,7760,7750,7780,7740,60
|
|
20231201,143600,1729477950,7760,7740,7760,7740,50
|
|
20231201,143500,1729090910,7760,7760,7760,7740,48
|
|
20231201,143400,1728719330,7740,7760,7760,7740,1160
|
|
20231201,143300,1719719760,7760,7750,7760,7740,82
|
|
20231201,143200,1719084670,7750,7740,7750,7740,147
|
|
20231201,143100,1717946230,7740,7740,7740,7740,177
|
|
20231201,143000,1716576250,7740,7760,7760,7740,463
|
|
20231201,142900,1712988040,7760,7760,7760,7760,0
|
|
20231201,142800,1712988040,7760,7760,7760,7760,0
|
|
20231201,142700,1712988040,7760,7760,7760,7760,15
|
|
20231201,142600,1712871640,7760,7740,7760,7740,2982
|
|
20231201,142500,1689790940,7740,7740,7740,7730,26
|
|
20231201,142400,1689589740,7750,7740,7750,7740,2192
|
|
20231201,142300,1672617660,7750,7750,7750,7750,934
|
|
20231201,142200,1665379160,7760,7750,7760,7750,1017
|
|
20231201,142100,1657497370,7760,7760,7760,7760,177
|
|
20231201,142000,1656123850,7760,7760,7760,7760,171
|
|
20231201,141900,1654796890,7780,7780,7780,7780,2
|
|
20231201,141800,1654781330,7750,7750,7750,7750,0
|
|
20231201,141700,1654781330,7750,7760,7760,7750,410
|
|
20231201,141600,1651603730,7760,7760,7760,7760,314
|
|
20231201,141500,1649167090,7760,7780,7780,7760,244
|
|
20231201,141400,1647273240,7780,7780,7780,7780,36
|
|
20231201,141300,1646993160,7780,7770,7780,7770,1760
|
|
20231201,141200,1633309970,7770,7770,7770,7760,1286
|
|
20231201,141100,1623328420,7780,7770,7780,7760,4674
|
|
20231201,141000,1587014620,7770,7780,7780,7770,77
|
|
20231201,140900,1586416150,7770,7770,7770,7770,95
|
|
20231201,140800,1585678000,7770,7780,7780,7770,14
|
|
20231201,140700,1585569210,7780,7780,7780,7780,0
|
|
20231201,140600,1585569210,7780,7780,7780,7780,18
|
|
20231201,140500,1585429170,7770,7770,7770,7770,20
|
|
20231201,140400,1585273770,7770,7770,7770,7770,5
|
|
20231201,140300,1585234920,7780,7770,7780,7770,22
|
|
20231201,140200,1585063870,7780,7780,7780,7780,0
|
|
20231201,140100,1585063870,7780,7780,7780,7780,23
|
|
20231201,140000,1584884930,7780,7780,7780,7780,0
|
|
20231201,135900,1584884930,7780,7770,7780,7770,101
|
|
20231201,135800,1584100150,7780,7780,7780,7780,19
|
|
20231201,135700,1583952330,7770,7770,7770,7770,66
|
|
20231201,135600,1583439510,7780,7780,7780,7780,192
|
|
20231201,135500,1581945750,7780,7780,7780,7780,10
|
|
20231201,135400,1581867950,7780,7770,7780,7770,83
|
|
20231201,135300,1581222710,7780,7780,7780,7780,229
|
|
20231201,135200,1579441090,7780,7780,7790,7780,1849
|
|
20231201,135100,1565044070,7790,7790,7790,7790,2
|
|
20231201,135000,1565028490,7790,7790,7790,7790,273
|
|
20231201,134900,1562901820,7790,7790,7790,7790,100
|
|
20231201,134800,1562122820,7800,7800,7800,7800,61
|
|
20231201,134700,1561647020,7790,7790,7790,7790,108
|
|
20231201,134600,1560805700,7790,7790,7800,7790,281
|
|
20231201,134500,1558616700,7790,7800,7800,7790,2254
|
|
20231201,134400,1541037930,7800,7800,7800,7800,0
|
|
20231201,134300,1541037930,7800,7810,7810,7800,101
|
|
20231201,134200,1540250120,7800,7800,7810,7800,155
|
|
20231201,134100,1539040730,7800,7800,7800,7800,62
|
|
20231201,134000,1538557130,7790,7790,7790,7790,10
|
|
20231201,133900,1538479230,7800,7800,7800,7800,40
|
|
20231201,133800,1538167230,7780,7790,7790,7780,1265
|
|
20231201,133700,1528316880,7790,7790,7810,7790,3540
|
|
20231201,133600,1500705360,7790,7790,7790,7790,11
|
|
20231201,133500,1500619670,7790,7790,7790,7790,1
|
|
20231201,133400,1500611880,7790,7790,7790,7790,23
|
|
20231201,133300,1500432710,7780,7780,7780,7780,125
|
|
20231201,133200,1499460210,7780,7790,7790,7780,93
|
|
20231201,133100,1498735890,7780,7780,7790,7780,61
|
|
20231201,133000,1498261300,7790,7790,7790,7790,19
|
|
20231201,132900,1498113290,7790,7780,7790,7770,145
|
|
20231201,132800,1496985480,7780,7770,7780,7770,491
|
|
20231201,132700,1493166230,7780,7780,7780,7780,1
|
|
20231201,132600,1493158450,7770,7770,7770,7770,50
|
|
20231201,132500,1492769950,7780,7770,7780,7770,374
|
|
20231201,132400,1489860910,7770,7780,7780,7770,248
|
|
20231201,132300,1487933770,7770,7770,7770,7770,91
|
|
20231201,132200,1487226700,7770,7770,7770,7770,66
|
|
20231201,132100,1486713880,7780,7780,7780,7770,84
|
|
20231201,132000,1486061020,7780,7770,7780,7770,63
|
|
20231201,131900,1485571500,7780,7770,7780,7770,148
|
|
20231201,131800,1484420750,7770,7780,7780,7770,108
|
|
20231201,131700,1483581540,7770,7780,7780,7770,11
|
|
20231201,131600,1483495990,7780,7790,7790,7770,166
|
|
20231201,131500,1482205060,7800,7800,7800,7800,0
|
|
20231201,131400,1482205060,7800,7790,7800,7790,522
|
|
20231201,131300,1478133660,7800,7750,7800,7750,2694
|
|
20231201,131200,1457172740,7750,7750,7750,7750,106
|
|
20231201,131100,1456351240,7740,7740,7740,7740,0
|
|
20231201,131000,1456351240,7740,7770,7770,7740,31
|
|
20231201,130900,1456111270,7760,7760,7760,7760,300
|
|
20231201,130800,1453783270,7740,7740,7740,7740,789
|
|
20231201,130700,1447676410,7740,7750,7750,7730,101
|
|
20231201,130600,1446894760,7750,7740,7750,7740,85
|
|
20231201,130500,1446236680,7750,7760,7760,7750,779
|
|
20231201,130400,1440192020,7760,7760,7770,7760,324
|
|
20231201,130300,1437677560,7760,7760,7760,7760,68
|
|
20231201,130200,1437149880,7760,7770,7770,7760,334
|
|
20231201,130100,1434555420,7770,7780,7780,7770,31
|
|
20231201,130000,1434314370,7770,7770,7770,7770,25
|
|
20231201,125900,1434120120,7770,7770,7770,7770,128
|
|
20231201,125800,1433125560,7770,7770,7770,7770,2
|
|
20231201,125700,1433110020,7780,7770,7780,7770,294
|
|
20231201,125600,1430825100,7770,7770,7770,7770,0
|
|
20231201,125500,1430825100,7770,7770,7770,7770,548
|
|
20231201,125400,1426567140,7760,7760,7760,7760,0
|
|
20231201,125300,1426567140,7760,7780,7790,7760,2664
|
|
20231201,125200,1405892180,7780,7750,7780,7740,2190
|
|
20231201,125100,1388912440,7740,7740,7740,7740,132
|
|
20231201,125000,1387890760,7750,7750,7760,7750,88
|
|
20231201,124900,1387208500,7750,7750,7750,7750,309
|
|
20231201,124800,1384813750,7740,7740,7740,7740,70
|
|
20231201,124700,1384271950,7740,7750,7750,7740,70
|
|
20231201,124600,1383730140,7740,7740,7740,7740,125
|
|
20231201,124500,1382762640,7740,7740,7740,7740,69
|
|
20231201,124400,1382228580,7760,7730,7780,7720,414
|
|
20231201,124300,1379024770,7730,7730,7730,7730,577
|
|
20231201,124200,1374564560,7730,7740,7750,7730,2237
|
|
20231201,124100,1357266410,7740,7770,7770,7730,2034
|
|
20231201,124000,1341509650,7750,7750,7750,7750,0
|
|
20231201,123900,1341509650,7750,7750,7750,7750,698
|
|
20231201,123800,1336100150,7750,7770,7770,7750,4
|
|
20231201,123700,1336069130,7750,7750,7760,7750,134
|
|
20231201,123600,1335029990,7750,7760,7760,7750,70
|
|
20231201,123500,1334487480,7760,7750,7760,7740,316
|
|
20231201,123400,1332036630,7760,7750,7760,7750,344
|
|
20231201,123300,1329368630,7750,7750,7750,7750,5
|
|
20231201,123200,1329329880,7740,7750,7750,7740,22
|
|
20231201,123100,1329159580,7750,7770,7770,7740,1832
|
|
20231201,123000,1314969280,7780,7780,7780,7760,5
|
|
20231201,122900,1314930400,7750,7760,7760,7750,342
|
|
20231201,122800,1312277690,7760,7760,7760,7760,93
|
|
20231201,122700,1311556010,7750,7750,7750,7750,300
|
|
20231201,122600,1309231010,7740,7750,7750,7740,166
|
|
20231201,122500,1307945850,7740,7750,7750,7740,1749
|
|
20231201,122400,1294392660,7750,7750,7750,7750,134
|
|
20231201,122300,1293354160,7750,7750,7760,7750,142
|
|
20231201,122200,1292253610,7750,7760,7760,7750,303
|
|
20231201,122100,1289903630,7760,7770,7770,7760,138
|
|
20231201,122000,1288832740,7760,7760,7760,7760,138
|
|
20231201,121900,1287761860,7780,7770,7780,7760,170
|
|
20231201,121800,1286441630,7770,7770,7770,7770,142
|
|
20231201,121700,1285338290,7790,7780,7790,7770,141
|
|
20231201,121600,1284242670,7790,7780,7790,7780,25
|
|
20231201,121500,1284048160,7780,7770,7790,7770,267
|
|
20231201,121400,1281972100,7760,7760,7760,7750,567
|
|
20231201,121300,1277572810,7750,7760,7760,7750,420
|
|
20231201,121200,1274314230,7760,7770,7770,7760,137
|
|
20231201,121100,1273251100,7760,7770,7770,7760,70
|
|
20231201,121000,1272707810,7770,7770,7770,7770,148
|
|
20231201,120900,1271557850,7770,7770,7770,7770,11
|
|
20231201,120800,1271472380,7770,7770,7770,7770,68
|
|
20231201,120700,1270944020,7760,7770,7770,7760,455
|
|
20231201,120600,1267413200,7770,7770,7770,7770,3
|
|
20231201,120500,1267389890,7770,7770,7770,7770,12
|
|
20231201,120400,1267296650,7770,7770,7770,7770,17
|
|
20231201,120300,1267164560,7770,7780,7780,7770,182
|
|
20231201,120200,1265750240,7770,7770,7770,7770,134
|
|
20231201,120100,1264709060,7760,7760,7760,7760,0
|
|
20231201,120000,1264709060,7760,7760,7760,7760,0
|
|
20231201,115900,1264709060,7760,7770,7770,7760,128
|
|
20231201,115800,1263715760,7760,7780,7780,7760,142
|
|
20231201,115700,1262613820,7780,7780,7780,7760,205
|
|
20231201,115600,1261020160,7760,7770,7770,7760,197
|
|
20231201,115500,1259490410,7770,7770,7770,7770,71
|
|
20231201,115400,1258938740,7790,7770,7790,7770,189
|
|
20231201,115300,1257467810,7770,7790,7790,7770,75
|
|
20231201,115200,1256884820,7790,7780,7790,7770,173
|
|
20231201,115100,1255539960,7780,7780,7780,7770,103
|
|
20231201,115000,1254739300,7780,7780,7780,7770,132
|
|
20231201,114900,1253712960,7780,7780,7790,7770,137
|
|
20231201,114800,1252647730,7780,7780,7780,7780,123
|
|
20231201,114700,1251690790,7770,7780,7780,7770,153
|
|
20231201,114600,1250501120,7770,7780,7780,7770,28
|
|
20231201,114500,1250283380,7780,7750,7780,7750,1307
|
|
20231201,114400,1240131660,7750,7760,7760,7750,72
|
|
20231201,114300,1239573650,7760,7750,7770,7750,136
|
|
20231201,114200,1238519620,7770,7770,7770,7750,68
|
|
20231201,114100,1237992580,7770,7760,7770,7750,95
|
|
20231201,114000,1237256090,7760,7770,7770,7760,68
|
|
20231201,113900,1236728340,7780,7820,7820,7770,127
|
|
20231201,113800,1235740710,7790,7760,7830,7760,1695
|
|
20231201,113700,1222566090,7760,7750,7760,7740,136
|
|
20231201,113600,1221512710,7760,7770,7770,7740,3473
|
|
20231201,113500,1194622300,7760,7770,7770,7760,92
|
|
20231201,113400,1193908280,7760,7760,7760,7760,498
|
|
20231201,113300,1190043800,7770,7770,7770,7760,13
|
|
20231201,113200,1189942890,7770,7770,7770,7760,46
|
|
20231201,113100,1189585670,7770,7770,7780,7770,1200
|
|
20231201,113000,1180251670,7770,7760,7770,7760,268
|
|
20231201,112900,1178171980,7760,7740,7770,7740,890
|
|
20231201,112800,1171283090,7740,7770,7780,7740,16180
|
|
20231201,112700,1045875290,7780,7780,7780,7780,26
|
|
20231201,112600,1045673010,7780,7770,7780,7770,42
|
|
20231201,112500,1045346450,7780,7770,7780,7770,139
|
|
20231201,112400,1044266220,7780,7780,7790,7780,2002
|
|
20231201,112300,1028690650,7800,7790,7800,7790,1169
|
|
20231201,112200,1019584130,7780,7790,7790,7780,106
|
|
20231201,112100,1018759220,7790,7780,7790,7780,293
|
|
20231201,112000,1016479560,7780,7780,7780,7780,66
|
|
20231201,111900,1015966080,7780,7780,7780,7780,198
|
|
20231201,111800,1014425640,7790,7790,7790,7790,46
|
|
20231201,111700,1014067300,7790,7780,7790,7780,89
|
|
20231201,111600,1013374590,7790,7790,7790,7780,55
|
|
20231201,111500,1012946440,7780,7780,7790,7780,1039
|
|
20231201,111400,1004857720,7790,7780,7790,7780,75
|
|
20231201,111300,1004274210,7790,7780,7790,7780,74
|
|
20231201,111200,1003698480,7790,7790,7790,7780,94
|
|
20231201,111100,1002966870,7790,7780,7790,7780,61
|
|
20231201,111000,1002492280,7790,7790,7790,7790,57
|
|
20231201,110900,1002048250,7800,7790,7800,7780,261
|
|
20231201,110800,1000017300,7790,7780,7790,7780,257
|
|
20231201,110700,998015350,7790,7780,7790,7780,771
|
|
20231201,110600,992009270,7780,7780,7780,7780,65
|
|
20231201,110500,991503570,7790,7790,7790,7780,77
|
|
20231201,110400,990904450,7790,7790,7790,7790,44
|
|
20231201,110300,990561690,7790,7810,7810,7790,1076
|
|
20231201,110200,982165100,7840,7820,7840,7810,333
|
|
20231201,110100,979563030,7810,7800,7840,7800,579
|
|
20231201,110000,975040230,7810,7810,7810,7810,102
|
|
20231201,105900,974243610,7810,7830,7830,7810,248
|
|
20231201,105800,972305970,7830,7830,7830,7830,10
|
|
20231201,105700,972227670,7790,7790,7790,7780,408
|
|
20231201,105600,969050350,7790,7800,7800,7790,139
|
|
20231201,105500,967966650,7800,7800,7800,7790,169
|
|
20231201,105400,966648750,7800,7820,7820,7800,201
|
|
20231201,105300,965077200,7830,7840,7860,7830,2476
|
|
20231201,105200,945629150,7810,7790,7840,7790,1582
|
|
20231201,105100,933300710,7800,7820,7820,7800,1064
|
|
20231201,105000,924990850,7830,7840,7840,7830,133
|
|
20231201,104900,923949330,7850,7850,7850,7840,154
|
|
20231201,104800,922740910,7850,7820,7850,7820,4840
|
|
20231201,104700,884795960,7820,7820,7830,7820,12
|
|
20231201,104600,884702100,7810,7820,7820,7810,117
|
|
20231201,104500,883788270,7800,7790,7800,7790,701
|
|
20231201,104400,878325520,7800,7800,7800,7800,190
|
|
20231201,104300,876843520,7800,7800,7800,7800,10
|
|
20231201,104200,876765520,7800,7810,7810,7800,127
|
|
20231201,104100,875774870,7800,7800,7800,7800,290
|
|
20231201,104000,873512870,7800,7790,7800,7790,7
|
|
20231201,103900,873458290,7800,7820,7820,7800,319
|
|
20231201,103800,870968750,7810,7810,7840,7810,1113
|
|
20231201,103700,862261730,7810,7810,7810,7810,406
|
|
20231201,103600,859090870,7810,7800,7810,7800,453
|
|
20231201,103500,855555900,7800,7800,7800,7800,161
|
|
20231201,103400,854300100,7800,7810,7810,7800,716
|
|
20231201,103300,848715140,7800,7810,7810,7800,6
|
|
20231201,103200,848668310,7810,7810,7810,7810,27
|
|
20231201,103100,848457440,7810,7820,7820,7810,59
|
|
20231201,103000,847996580,7820,7820,7820,7810,69
|
|
20231201,102900,847457270,7810,7830,7830,7810,348
|
|
20231201,102800,844738870,7820,7840,7840,7820,658
|
|
20231201,102700,839590940,7840,7840,7840,7840,131
|
|
20231201,102600,838563900,7840,7790,7840,7790,7729
|
|
20231201,102500,778233860,7780,7780,7780,7780,924
|
|
20231201,102400,771045140,7780,7780,7780,7780,10
|
|
20231201,102300,770967340,7780,7780,7780,7780,30
|
|
20231201,102200,770733940,7780,7770,7780,7770,272
|
|
20231201,102100,768620320,7770,7770,7770,7770,548
|
|
20231201,102000,764362360,7770,7770,7770,7770,0
|
|
20231201,101900,764362360,7770,7760,7770,7760,838
|
|
20231201,101800,757856940,7760,7750,7760,7750,2413
|
|
20231201,101700,739155880,7740,7740,7740,7740,100
|
|
20231201,101600,738381880,7750,7750,7750,7740,49
|
|
20231201,101500,738002330,7750,7750,7750,7740,283
|
|
20231201,101400,735810640,7750,7740,7750,7740,117
|
|
20231201,101300,734904950,7750,7750,7750,7750,68
|
|
20231201,101200,734377950,7750,7740,7750,7740,108
|
|
20231201,101100,733542020,7750,7740,7750,7740,245
|
|
20231201,101000,731644420,7750,7740,7750,7740,1011
|
|
20231201,100900,723819170,7740,7750,7750,7740,1182
|
|
20231201,100800,714669390,7750,7750,7750,7750,39
|
|
20231201,100700,714367140,7740,7730,7740,7730,314
|
|
20231201,100600,711936860,7740,7740,7740,7740,31
|
|
20231201,100500,711696920,7750,7750,7750,7740,256
|
|
20231201,100400,709715410,7750,7740,7750,7740,360
|
|
20231201,100300,706928410,7750,7740,7750,7740,291
|
|
20231201,100200,704676060,7740,7730,7740,7730,72
|
|
20231201,100100,704119480,7730,7730,7730,7710,474
|
|
20231201,100000,700462460,7730,7720,7730,7720,974
|
|
20231201,095900,692943160,7720,7720,7720,7720,285
|
|
20231201,095800,690742960,7720,7720,7720,7710,1261
|
|
20231201,095700,681008300,7720,7720,7720,7720,114
|
|
20231201,095600,680128220,7720,7720,7720,7720,224
|
|
20231201,095500,678398940,7730,7730,7730,7720,3087
|
|
20231201,095400,654567250,7730,7720,7730,7720,888
|
|
20231201,095300,647711540,7730,7740,7740,7730,1322
|
|
20231201,095200,637486930,7740,7730,7740,7720,676
|
|
20231201,095100,632261860,7740,7740,7740,7720,2812
|
|
20231201,095000,610528240,7740,7740,7740,7730,119
|
|
20231201,094900,609607250,7730,7740,7740,7720,301
|
|
20231201,094800,607279480,7720,7720,7720,7720,56
|
|
20231201,094700,606847160,7730,7750,7750,7720,2530
|
|
20231201,094600,587307920,7720,7730,7730,7720,1409
|
|
20231201,094500,576416630,7720,7730,7730,7720,165
|
|
20231201,094400,575141810,7720,7720,7730,7720,1690
|
|
20231201,094300,562094690,7730,7760,7760,7720,7052
|
|
20231201,094200,507527510,7760,7760,7760,7750,676
|
|
20231201,094100,502288180,7760,7760,7760,7750,434
|
|
20231201,094000,498924280,7760,7760,7760,7750,12
|
|
20231201,093900,498831170,7760,7750,7760,7750,247
|
|
20231201,093800,496915690,7750,7740,7750,7740,1184
|
|
20231201,093700,487751480,7730,7730,7740,7730,1067
|
|
20231201,093600,479503260,7740,7750,7750,7740,2516
|
|
20231201,093500,460029290,7750,7760,7760,7740,1865
|
|
20231201,093400,445571200,7760,7770,7780,7760,572
|
|
20231201,093300,441130010,7770,7770,7780,7770,2172
|
|
20231201,093200,424247510,7770,7780,7800,7750,4071
|
|
20231201,093100,392639810,7780,7780,7780,7780,243
|
|
20231201,093000,390749270,7790,7810,7810,7790,1562
|
|
20231201,092900,378574170,7800,7820,7820,7800,212
|
|
20231201,092800,376917000,7800,7780,7800,7780,2405
|
|
20231201,092700,358169910,7780,7790,7790,7780,1494
|
|
20231201,092600,346533640,7800,7800,7800,7800,262
|
|
20231201,092500,344490040,7800,7800,7820,7800,1226
|
|
20231201,092400,334923460,7790,7800,7800,7790,600
|
|
20231201,092300,330245950,7790,7800,7810,7790,2540
|
|
20231201,092200,310446230,7800,7800,7800,7800,417
|
|
20231201,092100,307193630,7800,7800,7810,7800,475
|
|
20231201,092000,303488130,7800,7790,7800,7790,11
|
|
20231201,091900,303402340,7790,7780,7790,7780,747
|
|
20231201,091800,297589480,7770,7750,7780,7750,1313
|
|
20231201,091700,287408610,7750,7760,7770,7750,4260
|
|
20231201,091600,254385310,7760,7760,7780,7760,660
|
|
20231201,091500,249262410,7760,7770,7770,7750,3393
|
|
20231201,091400,222952160,7760,7760,7770,7760,1454
|
|
20231201,091300,211669080,7760,7760,7770,7750,1500
|
|
20231201,091200,200035990,7760,7780,7780,7760,1928
|
|
20231201,091100,185054260,7780,7790,7800,7780,3697
|
|
20231201,091000,156277300,7800,7820,7820,7800,1606
|
|
20231201,090900,143741780,7820,7800,7820,7800,1022
|
|
20231201,090800,135768240,7790,7800,7800,7790,646
|
|
20231201,090700,130735890,7790,7790,7810,7790,550
|
|
20231201,090600,126451370,7780,7790,7790,7780,958
|
|
20231201,090500,118991890,7780,7800,7810,7780,4222
|
|
20231201,090400,86105160,7800,7810,7820,7800,4143
|
|
20231201,090300,53777210,7810,7830,7830,7800,2409
|
|
20231201,090200,34957900,7830,7830,7880,7810,857
|
|
20231201,090100,28254410,7830,7830,7830,7820,106
|
|
20231201,090000,27424520,7830,7860,7930,7790,3490
|