592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184900,1735850960,7790,7790,7790,7790,918
|
|
20231204,184800,1735850960,7790,7790,7790,7790,0
|
|
20231204,184700,1735850960,7790,7790,7790,7790,0
|
|
20231204,184600,1735850960,7790,7790,7790,7790,0
|
|
20231204,184500,1735850960,7790,7790,7790,7790,0
|
|
20231204,184400,1735850960,7790,7790,7790,7790,0
|
|
20231204,184300,1735850960,7790,7790,7790,7790,0
|
|
20231204,184200,1735850960,7790,7790,7790,7790,0
|
|
20231204,184100,1735850960,7790,7790,7790,7790,0
|
|
20231204,184000,1735850960,7790,7790,7790,7790,0
|
|
20231204,183900,1735850960,7790,7790,7790,7790,0
|
|
20231204,183800,1735850960,7790,7790,7790,7790,0
|
|
20231204,183700,1735850960,7790,7790,7790,7790,0
|
|
20231204,183600,1735850960,7790,7790,7790,7790,0
|
|
20231204,183500,1735850960,7790,7790,7790,7790,0
|
|
20231204,183400,1735850960,7790,7790,7790,7790,0
|
|
20231204,183300,1735850960,7790,7790,7790,7790,0
|
|
20231204,183200,1735850960,7790,7790,7790,7790,0
|
|
20231204,183100,1735850960,7790,7790,7790,7790,0
|
|
20231204,183000,1735850960,7790,7790,7790,7790,0
|
|
20231204,182900,1735850960,7790,7790,7790,7790,0
|
|
20231204,182800,1735850960,7790,7790,7790,7790,0
|
|
20231204,182700,1735850960,7790,7790,7790,7790,0
|
|
20231204,182600,1735850960,7790,7790,7790,7790,0
|
|
20231204,182500,1735850960,7790,7790,7790,7790,0
|
|
20231204,182400,1735850960,7790,7790,7790,7790,0
|
|
20231204,182300,1735850960,7790,7790,7790,7790,0
|
|
20231204,182200,1735850960,7790,7790,7790,7790,0
|
|
20231204,182100,1735850960,7790,7790,7790,7790,0
|
|
20231204,182000,1735850960,7790,7790,7790,7790,0
|
|
20231204,181900,1735850960,7790,7790,7790,7790,918
|
|
20231204,181800,1735850960,7790,7790,7790,7790,0
|
|
20231204,181700,1735850960,7790,7790,7790,7790,0
|
|
20231204,181600,1735850960,7790,7790,7790,7790,0
|
|
20231204,181500,1735850960,7790,7790,7790,7790,0
|
|
20231204,181400,1735850960,7790,7790,7790,7790,0
|
|
20231204,181300,1735850960,7790,7790,7790,7790,0
|
|
20231204,181200,1735850960,7790,7790,7790,7790,0
|
|
20231204,181100,1735850960,7790,7790,7790,7790,0
|
|
20231204,181000,1735850960,7790,7790,7790,7790,0
|
|
20231204,180900,1735850960,7790,7790,7790,7790,0
|
|
20231204,180800,1735850960,7790,7790,7790,7790,0
|
|
20231204,180700,1735850960,7790,7790,7790,7790,0
|
|
20231204,180600,1735850960,7790,7790,7790,7790,0
|
|
20231204,180500,1735850960,7790,7790,7790,7790,0
|
|
20231204,180400,1735850960,7790,7790,7790,7790,0
|
|
20231204,180300,1735850960,7790,7790,7790,7790,0
|
|
20231204,180200,1735850960,7790,7790,7790,7790,0
|
|
20231204,180100,1735850960,7790,7790,7790,7790,0
|
|
20231204,180000,1735850960,7790,7790,7790,7790,0
|
|
20231204,175900,1735850960,7790,7790,7790,7790,0
|
|
20231204,175800,1735850960,7790,7790,7790,7790,0
|
|
20231204,175700,1735850960,7790,7790,7790,7790,0
|
|
20231204,175600,1735850960,7790,7790,7790,7790,0
|
|
20231204,175500,1735850960,7790,7790,7790,7790,0
|
|
20231204,175400,1735850960,7790,7790,7790,7790,0
|
|
20231204,175300,1735850960,7790,7790,7790,7790,0
|
|
20231204,175200,1735850960,7790,7790,7790,7790,0
|
|
20231204,175100,1735850960,7790,7790,7790,7790,0
|
|
20231204,175000,1735850960,7790,7790,7790,7790,0
|
|
20231204,174900,1735850960,7790,7790,7790,7790,918
|
|
20231204,174800,1735850960,7790,7790,7790,7790,0
|
|
20231204,174700,1735850960,7790,7790,7790,7790,0
|
|
20231204,174600,1735850960,7790,7790,7790,7790,0
|
|
20231204,174500,1735850960,7790,7790,7790,7790,0
|
|
20231204,174400,1735850960,7790,7790,7790,7790,0
|
|
20231204,174300,1735850960,7790,7790,7790,7790,0
|
|
20231204,174200,1735850960,7790,7790,7790,7790,0
|
|
20231204,174100,1735850960,7790,7790,7790,7790,0
|
|
20231204,174000,1735850960,7790,7790,7790,7790,0
|
|
20231204,173900,1735850960,7790,7790,7790,7790,0
|
|
20231204,173800,1735850960,7790,7790,7790,7790,0
|
|
20231204,173700,1735850960,7790,7790,7790,7790,0
|
|
20231204,173600,1735850960,7790,7790,7790,7790,0
|
|
20231204,173500,1735850960,7790,7790,7790,7790,0
|
|
20231204,173400,1735850960,7790,7790,7790,7790,0
|
|
20231204,173300,1735850960,7790,7790,7790,7790,0
|
|
20231204,173200,1735850960,7790,7790,7790,7790,0
|
|
20231204,173100,1735850960,7790,7790,7790,7790,0
|
|
20231204,173000,1735850960,7790,7790,7790,7790,0
|
|
20231204,172900,1735850960,7790,7790,7790,7790,0
|
|
20231204,172800,1735850960,7790,7790,7790,7790,0
|
|
20231204,172700,1735850960,7790,7790,7790,7790,0
|
|
20231204,172600,1735850960,7790,7790,7790,7790,0
|
|
20231204,172500,1735850960,7790,7790,7790,7790,0
|
|
20231204,172400,1735850960,7790,7790,7790,7790,0
|
|
20231204,172300,1735850960,7790,7790,7790,7790,0
|
|
20231204,172200,1735850960,7790,7790,7790,7790,0
|
|
20231204,172100,1735850960,7790,7790,7790,7790,0
|
|
20231204,172000,1735850960,7790,7790,7790,7790,0
|
|
20231204,171900,1735850960,7790,7790,7790,7790,918
|
|
20231204,171800,1735850960,7790,7790,7790,7790,0
|
|
20231204,171700,1735850960,7790,7790,7790,7790,0
|
|
20231204,171600,1735850960,7790,7790,7790,7790,0
|
|
20231204,171500,1735850960,7790,7790,7790,7790,0
|
|
20231204,171400,1735850960,7790,7790,7790,7790,0
|
|
20231204,171300,1735850960,7790,7790,7790,7790,0
|
|
20231204,171200,1735850960,7790,7790,7790,7790,0
|
|
20231204,171100,1735850960,7790,7790,7790,7790,0
|
|
20231204,171000,1735850960,7790,7790,7790,7790,0
|
|
20231204,170900,1735850960,7790,7790,7790,7790,0
|
|
20231204,170800,1735850960,7790,7790,7790,7790,0
|
|
20231204,170700,1735850960,7790,7790,7790,7790,0
|
|
20231204,170600,1735850960,7790,7790,7790,7790,0
|
|
20231204,170500,1735850960,7790,7790,7790,7790,0
|
|
20231204,170400,1735850960,7790,7790,7790,7790,0
|
|
20231204,170300,1735850960,7790,7790,7790,7790,0
|
|
20231204,170200,1735850960,7790,7790,7790,7790,0
|
|
20231204,170100,1735850960,7790,7790,7790,7790,0
|
|
20231204,170000,1735850960,7790,7790,7790,7790,0
|
|
20231204,165900,1735850960,7790,7790,7790,7790,0
|
|
20231204,165800,1735850960,7790,7790,7790,7790,0
|
|
20231204,165700,1735850960,7790,7790,7790,7790,0
|
|
20231204,165600,1735850960,7790,7790,7790,7790,0
|
|
20231204,165500,1735850960,7790,7790,7790,7790,0
|
|
20231204,165400,1735850960,7790,7790,7790,7790,0
|
|
20231204,165300,1735850960,7790,7790,7790,7790,0
|
|
20231204,165200,1735850960,7790,7790,7790,7790,0
|
|
20231204,165100,1735850960,7790,7790,7790,7790,0
|
|
20231204,165000,1735850960,7790,7790,7790,7790,0
|
|
20231204,164900,1735850960,7790,7790,7790,7790,918
|
|
20231204,164800,1735850960,7790,7790,7790,7790,0
|
|
20231204,164700,1735850960,7790,7790,7790,7790,0
|
|
20231204,164600,1735850960,7790,7790,7790,7790,0
|
|
20231204,164500,1735850960,7790,7790,7790,7790,0
|
|
20231204,164400,1735850960,7790,7790,7790,7790,0
|
|
20231204,164300,1735850960,7790,7790,7790,7790,0
|
|
20231204,164200,1735850960,7790,7790,7790,7790,0
|
|
20231204,164100,1735850960,7790,7790,7790,7790,0
|
|
20231204,164000,1735850960,7790,7790,7790,7790,0
|
|
20231204,163900,1735850960,7790,7790,7790,7790,0
|
|
20231204,163800,1735850960,7790,7790,7790,7790,0
|
|
20231204,163700,1735850960,7790,7790,7790,7790,0
|
|
20231204,163600,1735850960,7790,7790,7790,7790,0
|
|
20231204,163500,1735850960,7790,7790,7790,7790,0
|
|
20231204,163400,1735850960,7790,7790,7790,7790,0
|
|
20231204,163300,1735850960,7790,7790,7790,7790,0
|
|
20231204,163200,1735850960,7790,7790,7790,7790,0
|
|
20231204,163100,1735850960,7790,7790,7790,7790,0
|
|
20231204,163000,1735850960,7790,7790,7790,7790,0
|
|
20231204,162900,1735850960,7790,7790,7790,7790,0
|
|
20231204,162800,1735850960,7790,7790,7790,7790,0
|
|
20231204,162700,1735850960,7790,7790,7790,7790,0
|
|
20231204,162600,1735850960,7790,7790,7790,7790,0
|
|
20231204,162500,1735850960,7790,7790,7790,7790,0
|
|
20231204,162400,1735850960,7790,7790,7790,7790,0
|
|
20231204,162300,1735850960,7790,7790,7790,7790,0
|
|
20231204,162200,1735850960,7790,7790,7790,7790,0
|
|
20231204,162100,1735850960,7790,7790,7790,7790,0
|
|
20231204,162000,1735850960,7790,7790,7790,7790,0
|
|
20231204,161900,1735850960,7790,7790,7790,7790,918
|
|
20231204,161800,1735850960,7790,7790,7790,7790,0
|
|
20231204,161700,1735850960,7790,7790,7790,7790,0
|
|
20231204,161600,1735850960,7790,7790,7790,7790,0
|
|
20231204,161500,1735850960,7790,7790,7790,7790,0
|
|
20231204,161400,1735850960,7790,7790,7790,7790,0
|
|
20231204,161300,1735850960,7790,7790,7790,7790,0
|
|
20231204,161200,1735850960,7790,7790,7790,7790,0
|
|
20231204,161100,1735850960,7790,7790,7790,7790,0
|
|
20231204,161000,1735850960,7790,7790,7790,7790,0
|
|
20231204,160900,1735850960,7790,7790,7790,7790,0
|
|
20231204,160800,1735850960,7790,7790,7790,7790,0
|
|
20231204,160700,1735850960,7790,7790,7790,7790,0
|
|
20231204,160600,1735850960,7790,7790,7790,7790,0
|
|
20231204,160500,1735850960,7790,7790,7790,7790,0
|
|
20231204,160400,1735850960,7790,7790,7790,7790,0
|
|
20231204,160300,1735850960,7790,7790,7790,7790,0
|
|
20231204,160200,1735850960,7790,7790,7790,7790,0
|
|
20231204,160100,1735850960,7790,7790,7790,7790,0
|
|
20231204,160000,1735850960,7790,7790,7790,7790,0
|
|
20231204,155900,1735850960,7790,7790,7790,7790,0
|
|
20231204,155800,1735850960,7790,7790,7790,7790,0
|
|
20231204,155700,1735850960,7790,7790,7790,7790,0
|
|
20231204,155600,1735850960,7790,7790,7790,7790,0
|
|
20231204,155500,1735850960,7790,7790,7790,7790,0
|
|
20231204,155400,1735850960,7790,7790,7790,7790,0
|
|
20231204,155300,1735850960,7790,7790,7790,7790,0
|
|
20231204,155200,1735850960,7790,7790,7790,7790,0
|
|
20231204,155100,1735850960,7790,7790,7790,7790,0
|
|
20231204,155000,1735850960,7790,7790,7790,7790,0
|
|
20231204,154900,1735850960,7790,7790,7790,7790,918
|
|
20231204,154800,1735850960,7790,7790,7790,7790,0
|
|
20231204,154700,1735850960,7790,7790,7790,7790,0
|
|
20231204,154600,1735850960,7790,7790,7790,7790,0
|
|
20231204,154500,1735850960,7790,7790,7790,7790,0
|
|
20231204,154400,1735850960,7790,7790,7790,7790,0
|
|
20231204,154300,1735850960,7790,7790,7790,7790,0
|
|
20231204,154200,1735850960,7790,7790,7790,7790,0
|
|
20231204,154100,1735850960,7790,7790,7790,7790,0
|
|
20231204,154000,1735850960,7790,7790,7790,7790,0
|
|
20231204,153900,1735850960,7790,7790,7790,7790,0
|
|
20231204,153800,1735850960,7790,7790,7790,7790,0
|
|
20231204,153700,1735850960,7790,7790,7790,7790,0
|
|
20231204,153600,1735850960,7790,7790,7790,7790,0
|
|
20231204,153500,1735850960,7790,7790,7790,7790,0
|
|
20231204,153400,1735850960,7790,7790,7790,7790,0
|
|
20231204,153300,1735850960,7790,7790,7790,7790,0
|
|
20231204,153200,1735850960,7790,7790,7790,7790,0
|
|
20231204,153100,1735850960,7790,7790,7790,7790,0
|
|
20231204,153000,1735850960,7790,7790,7790,7790,918
|
|
20231204,152900,1728699740,7770,7770,7770,7770,0
|
|
20231204,152800,1728699740,7770,7770,7770,7770,0
|
|
20231204,152700,1728699740,7770,7770,7770,7770,0
|
|
20231204,152600,1728699740,7770,7770,7770,7770,0
|
|
20231204,152500,1728699740,7770,7770,7770,7770,0
|
|
20231204,152400,1728699740,7770,7770,7770,7770,0
|
|
20231204,152300,1728699740,7770,7770,7770,7770,0
|
|
20231204,152200,1728699740,7770,7770,7770,7770,0
|
|
20231204,152100,1728699740,7770,7770,7770,7770,0
|
|
20231204,152000,1728699740,7770,7770,7770,7770,0
|
|
20231204,151900,1728699740,7770,7770,7800,7770,930
|
|
20231204,151800,1721470020,7770,7770,7770,7760,226
|
|
20231204,151700,1719715280,7760,7770,7770,7760,322
|
|
20231204,151600,1717215340,7770,7760,7770,7750,2383
|
|
20231204,151500,1698743960,7770,7770,7770,7760,217
|
|
20231204,151400,1697058870,7770,7770,7770,7770,73
|
|
20231204,151300,1696491660,7770,7770,7770,7770,1
|
|
20231204,151200,1696483890,7770,7760,7770,7760,1741
|
|
20231204,151100,1682973720,7770,7770,7770,7770,1
|
|
20231204,151000,1682965950,7770,7760,7770,7760,2124
|
|
20231204,150900,1666468480,7760,7770,7770,7760,21
|
|
20231204,150800,1666305470,7770,7780,7780,7770,225
|
|
20231204,150700,1664556140,7780,7780,7780,7780,18
|
|
20231204,150600,1664416100,7780,7770,7780,7770,755
|
|
20231204,150500,1658549730,7770,7770,7770,7770,3
|
|
20231204,150400,1658526420,7780,7760,7780,7760,450
|
|
20231204,150300,1655032910,7770,7770,7770,7770,175
|
|
20231204,150200,1653673160,7770,7780,7780,7770,808
|
|
20231204,150100,1647390050,7790,7790,7790,7790,102
|
|
20231204,150000,1646595470,7790,7790,7790,7790,173
|
|
20231204,145900,1645247800,7790,7790,7790,7790,1
|
|
20231204,145800,1645240010,7790,7790,7790,7790,275
|
|
20231204,145700,1643097760,7790,7780,7790,7780,173
|
|
20231204,145600,1641750240,7780,7780,7780,7780,0
|
|
20231204,145500,1641750240,7780,7780,7780,7780,0
|
|
20231204,145400,1641750240,7780,7780,7780,7780,292
|
|
20231204,145300,1639478480,7780,7780,7780,7780,31
|
|
20231204,145200,1639237300,7780,7780,7780,7770,71
|
|
20231204,145100,1638685420,7780,7780,7780,7780,0
|
|
20231204,145000,1638685420,7780,7780,7780,7780,0
|
|
20231204,144900,1638685420,7780,7780,7780,7780,1
|
|
20231204,144800,1638677640,7770,7780,7790,7770,4
|
|
20231204,144700,1638646520,7770,7770,7770,7770,50
|
|
20231204,144600,1638258020,7770,7770,7770,7770,0
|
|
20231204,144500,1638258020,7770,7770,7770,7770,155
|
|
20231204,144400,1637053670,7780,7780,7780,7780,968
|
|
20231204,144300,1629522630,7780,7780,7780,7780,18
|
|
20231204,144200,1629382590,7790,7780,7790,7780,54
|
|
20231204,144100,1628962360,7790,7780,7790,7780,25
|
|
20231204,144000,1628767850,7790,7790,7790,7790,105
|
|
20231204,143900,1627949900,7780,7780,7780,7780,34
|
|
20231204,143800,1627685380,7800,7780,7800,7780,770
|
|
20231204,143700,1621687830,7780,7780,7790,7780,251
|
|
20231204,143600,1619734040,7790,7780,7790,7780,62
|
|
20231204,143500,1619251620,7790,7780,7790,7780,99
|
|
20231204,143400,1618481310,7780,7780,7780,7780,28
|
|
20231204,143300,1618263470,7780,7780,7780,7780,128
|
|
20231204,143200,1617267630,7790,7790,7790,7790,545
|
|
20231204,143100,1613022080,7790,7780,7790,7780,51
|
|
20231204,143000,1612625290,7780,7780,7780,7780,52
|
|
20231204,142900,1612220730,7780,7780,7780,7780,0
|
|
20231204,142800,1612220730,7780,7780,7780,7780,164
|
|
20231204,142700,1610944810,7780,7790,7790,7780,107
|
|
20231204,142600,1610112340,7770,7770,7770,7770,0
|
|
20231204,142500,1610112340,7770,7770,7770,7770,0
|
|
20231204,142400,1610112340,7770,7780,7800,7770,913
|
|
20231204,142300,1603010960,7780,7780,7780,7780,16
|
|
20231204,142200,1602886480,7780,7780,7780,7780,3
|
|
20231204,142100,1602863140,7760,7770,7770,7760,321
|
|
20231204,142000,1600370560,7770,7780,7780,7770,221
|
|
20231204,141900,1598652250,7800,7800,7800,7800,0
|
|
20231204,141800,1598652250,7800,7800,7800,7800,0
|
|
20231204,141700,1598652250,7800,7780,7800,7770,775
|
|
20231204,141600,1592630460,7760,7790,7790,7760,10142
|
|
20231204,141500,1513889170,7790,7790,7790,7790,38
|
|
20231204,141400,1513593150,7810,7800,7810,7800,59
|
|
20231204,141300,1513132940,7800,7800,7800,7790,306
|
|
20231204,141200,1510749140,7790,7800,7800,7790,506
|
|
20231204,141100,1506807340,7800,7800,7800,7800,0
|
|
20231204,141000,1506807340,7800,7790,7800,7790,166
|
|
20231204,140900,1505514190,7800,7800,7800,7800,21
|
|
20231204,140800,1505350390,7800,7790,7800,7790,176
|
|
20231204,140700,1503979330,7810,7800,7810,7800,6
|
|
20231204,140600,1503932520,7800,7800,7800,7800,34
|
|
20231204,140500,1503667320,7800,7790,7810,7790,947
|
|
20231204,140400,1496281150,7790,7800,7800,7790,995
|
|
20231204,140300,1488520360,7810,7810,7810,7810,102
|
|
20231204,140200,1487723740,7810,7810,7810,7810,2
|
|
20231204,140100,1487708120,7810,7810,7810,7810,0
|
|
20231204,140000,1487708120,7810,7810,7810,7810,1
|
|
20231204,135900,1487700310,7800,7800,7800,7800,0
|
|
20231204,135800,1487700310,7800,7800,7800,7800,334
|
|
20231204,135700,1485095110,7810,7810,7810,7810,0
|
|
20231204,135600,1485095110,7810,7810,7810,7810,510
|
|
20231204,135500,1481112010,7810,7820,7820,7810,310
|
|
20231204,135400,1478690900,7810,7810,7810,7810,81
|
|
20231204,135300,1478058290,7810,7820,7820,7810,31
|
|
20231204,135200,1477815880,7820,7820,7820,7820,70
|
|
20231204,135100,1477268480,7810,7810,7810,7810,91
|
|
20231204,135000,1476557770,7810,7810,7810,7810,30
|
|
20231204,134900,1476323470,7810,7820,7820,7810,168
|
|
20231204,134800,1475009770,7820,7820,7820,7820,0
|
|
20231204,134700,1475009770,7820,7820,7820,7820,10
|
|
20231204,134600,1474931570,7820,7820,7820,7820,57
|
|
20231204,134500,1474485830,7820,7820,7820,7820,0
|
|
20231204,134400,1474485830,7820,7810,7820,7810,228
|
|
20231204,134300,1472705140,7790,7800,7810,7790,592
|
|
20231204,134200,1468087570,7810,7810,7810,7800,38
|
|
20231204,134100,1467791150,7800,7810,7810,7800,601
|
|
20231204,134000,1463103340,7810,7810,7810,7810,0
|
|
20231204,133900,1463103340,7810,7810,7810,7810,1
|
|
20231204,133800,1463095530,7790,7800,7800,7790,40
|
|
20231204,133700,1462783760,7810,7810,7810,7810,9
|
|
20231204,133600,1462713470,7810,7800,7810,7800,695
|
|
20231204,133500,1457292460,7800,7800,7800,7800,22
|
|
20231204,133400,1457120860,7800,7810,7810,7800,104
|
|
20231204,133300,1456309640,7800,7810,7810,7800,513
|
|
20231204,133200,1452308210,7810,7810,7810,7800,562
|
|
20231204,133100,1447919210,7810,7810,7810,7810,73
|
|
20231204,133000,1447349080,7820,7820,7820,7820,0
|
|
20231204,132900,1447349080,7820,7820,7820,7820,10
|
|
20231204,132800,1447270880,7820,7820,7820,7820,1
|
|
20231204,132700,1447263060,7810,7810,7810,7810,11
|
|
20231204,132600,1447177150,7810,7810,7810,7810,1
|
|
20231204,132500,1447169340,7810,7810,7810,7810,0
|
|
20231204,132400,1447169340,7810,7810,7810,7810,213
|
|
20231204,132300,1445505810,7810,7820,7820,7810,121
|
|
20231204,132200,1444560750,7810,7820,7820,7810,164
|
|
20231204,132100,1443279270,7820,7810,7820,7810,101
|
|
20231204,132000,1442490450,7810,7810,7810,7810,57
|
|
20231204,131900,1442045280,7820,7820,7820,7820,0
|
|
20231204,131800,1442045280,7820,7820,7820,7820,69
|
|
20231204,131700,1441505700,7820,7820,7820,7820,1
|
|
20231204,131600,1441497880,7810,7810,7820,7810,4
|
|
20231204,131500,1441466620,7810,7820,7820,7810,79
|
|
20231204,131400,1440848850,7820,7820,7820,7820,11
|
|
20231204,131300,1440762830,7800,7800,7800,7800,129
|
|
20231204,131200,1439756630,7800,7800,7800,7790,115
|
|
20231204,131100,1438860760,7800,7800,7800,7790,29
|
|
20231204,131000,1438634660,7800,7790,7800,7790,15
|
|
20231204,130900,1438517710,7790,7790,7790,7790,73
|
|
20231204,130800,1437949040,7790,7790,7790,7790,0
|
|
20231204,130700,1437949040,7790,7800,7800,7780,592
|
|
20231204,130600,1433338980,7800,7800,7800,7800,275
|
|
20231204,130500,1431193980,7800,7810,7810,7800,200
|
|
20231204,130400,1429633960,7810,7810,7810,7810,0
|
|
20231204,130300,1429633960,7810,7810,7810,7810,0
|
|
20231204,130200,1429633960,7810,7810,7810,7810,107
|
|
20231204,130100,1428798290,7820,7810,7820,7810,161
|
|
20231204,130000,1427539670,7810,7800,7810,7800,933
|
|
20231204,125900,1420260150,7810,7820,7820,7810,295
|
|
20231204,125800,1417954410,7820,7810,7820,7810,2274
|
|
20231204,125700,1400178430,7810,7810,7810,7810,309
|
|
20231204,125600,1397765140,7810,7810,7810,7810,44
|
|
20231204,125500,1397421500,7810,7810,7820,7810,352
|
|
20231204,125400,1394671160,7810,7810,7810,7810,0
|
|
20231204,125300,1394671160,7810,7810,7810,7810,71
|
|
20231204,125200,1394116650,7820,7800,7820,7800,972
|
|
20231204,125100,1386532330,7800,7800,7800,7800,846
|
|
20231204,125000,1379933530,7800,7800,7800,7800,725
|
|
20231204,124900,1374278530,7800,7810,7810,7800,501
|
|
20231204,124800,1370366910,7810,7810,7810,7810,146
|
|
20231204,124700,1369226650,7820,7810,7820,7810,254
|
|
20231204,124600,1367242900,7820,7810,7820,7810,51
|
|
20231204,124500,1366844580,7810,7820,7820,7810,607
|
|
20231204,124400,1362101860,7820,7810,7820,7800,1449
|
|
20231204,124300,1350784270,7800,7810,7810,7780,4448
|
|
20231204,124200,1316084550,7800,7800,7800,7780,1787
|
|
20231204,124100,1302165550,7790,7800,7800,7790,272
|
|
20231204,124000,1300045950,7790,7790,7790,7790,236
|
|
20231204,123900,1298207510,7790,7790,7790,7790,31
|
|
20231204,123800,1297966020,7790,7790,7790,7790,35
|
|
20231204,123700,1297693370,7790,7790,7800,7790,430
|
|
20231204,123600,1294343410,7790,7780,7790,7780,451
|
|
20231204,123500,1290831120,7790,7790,7790,7790,90
|
|
20231204,123400,1290130020,7780,7780,7780,7780,200
|
|
20231204,123300,1288574020,7780,7780,7780,7780,531
|
|
20231204,123200,1284442840,7770,7770,7770,7770,392
|
|
20231204,123100,1281397000,7770,7770,7770,7770,0
|
|
20231204,123000,1281397000,7770,7770,7770,7770,0
|
|
20231204,122900,1281397000,7770,7780,7780,7770,785
|
|
20231204,122800,1275297520,7770,7760,7770,7760,407
|
|
20231204,122700,1272139130,7760,7750,7760,7750,150
|
|
20231204,122600,1270975630,7750,7760,7760,7750,574
|
|
20231204,122500,1266526930,7760,7760,7760,7760,128
|
|
20231204,122400,1265533650,7760,7750,7760,7750,58
|
|
20231204,122300,1265083620,7750,7750,7750,7750,100
|
|
20231204,122200,1264308620,7770,7760,7770,7760,334
|
|
20231204,122100,1261715780,7760,7780,7780,7760,2369
|
|
20231204,122000,1243312140,7780,7780,7780,7780,3
|
|
20231204,121900,1243288800,7780,7780,7780,7780,0
|
|
20231204,121800,1243288800,7780,7780,7780,7780,70
|
|
20231204,121700,1242744200,7770,7770,7770,7770,1397
|
|
20231204,121600,1231889510,7770,7770,7770,7770,0
|
|
20231204,121500,1231889510,7770,7770,7770,7770,5
|
|
20231204,121400,1231850660,7770,7770,7770,7770,68
|
|
20231204,121300,1231322300,7760,7760,7760,7760,0
|
|
20231204,121200,1231322300,7760,7760,7760,7760,0
|
|
20231204,121100,1231322300,7760,7770,7770,7760,126
|
|
20231204,121000,1230344340,7770,7770,7770,7770,8
|
|
20231204,120900,1230282180,7760,7760,7760,7760,107
|
|
20231204,120800,1229451860,7770,7770,7770,7770,11
|
|
20231204,120700,1229366390,7760,7760,7760,7760,110
|
|
20231204,120600,1228512790,7760,7760,7760,7760,152
|
|
20231204,120500,1227333270,7760,7760,7760,7730,3404
|
|
20231204,120400,1200984370,7760,7760,7760,7760,211
|
|
20231204,120300,1199347010,7760,7760,7760,7760,0
|
|
20231204,120200,1199347010,7760,7740,7760,7740,767
|
|
20231204,120100,1193400800,7750,7750,7750,7750,1
|
|
20231204,120000,1193393050,7740,7740,7740,7740,882
|
|
20231204,115900,1186566370,7740,7740,7740,7740,400
|
|
20231204,115800,1183470370,7750,7750,7750,7750,3
|
|
20231204,115700,1183447120,7750,7740,7750,7740,237
|
|
20231204,115600,1181610870,7740,7740,7740,7740,0
|
|
20231204,115500,1181610870,7740,7730,7750,7730,114
|
|
20231204,115400,1180727400,7730,7740,7740,7730,602
|
|
20231204,115300,1176072920,7750,7760,7760,7740,114
|
|
20231204,115200,1175190470,7740,7760,7760,7740,216
|
|
20231204,115100,1173518610,7740,7740,7740,7740,80
|
|
20231204,115000,1172899410,7740,7740,7740,7740,1
|
|
20231204,114900,1172891670,7740,7760,7760,7740,107
|
|
20231204,114800,1172063470,7740,7740,7740,7740,1
|
|
20231204,114700,1172055730,7730,7740,7740,7730,1020
|
|
20231204,114600,1164161140,7740,7740,7740,7740,2
|
|
20231204,114500,1164145660,7740,7740,7740,7740,1
|
|
20231204,114400,1164137920,7740,7740,7740,7740,500
|
|
20231204,114300,1160267920,7740,7740,7740,7740,1826
|
|
20231204,114200,1146134680,7730,7730,7730,7730,1
|
|
20231204,114100,1146126950,7740,7740,7740,7740,1
|
|
20231204,114000,1146119210,7730,7740,7740,7730,21
|
|
20231204,113900,1145956870,7720,7720,7720,7720,0
|
|
20231204,113800,1145956870,7720,7720,7720,7720,30
|
|
20231204,113700,1145725270,7720,7740,7740,7720,198
|
|
20231204,113600,1144195720,7740,7740,7740,7740,5
|
|
20231204,113500,1144157020,7740,7730,7740,7730,472
|
|
20231204,113400,1140505140,7730,7720,7730,7720,251
|
|
20231204,113300,1138566210,7720,7720,7720,7720,600
|
|
20231204,113200,1133934210,7730,7730,7730,7730,14
|
|
20231204,113100,1133825990,7730,7730,7730,7730,12
|
|
20231204,113000,1133733230,7730,7720,7730,7720,3545
|
|
20231204,112900,1106365820,7720,7710,7720,7710,1310
|
|
20231204,112800,1096265710,7710,7710,7710,7710,117
|
|
20231204,112700,1095363640,7720,7710,7720,7710,1047
|
|
20231204,112600,1087291260,7720,7720,7720,7710,208
|
|
20231204,112500,1085686560,7720,7720,7720,7720,4
|
|
20231204,112400,1085655680,7710,7720,7720,7710,2279
|
|
20231204,112300,1068062870,7720,7720,7720,7720,1
|
|
20231204,112200,1068055150,7720,7710,7720,7710,68
|
|
20231204,112100,1067530250,7720,7710,7720,7710,628
|
|
20231204,112000,1062687870,7720,7720,7720,7720,344
|
|
20231204,111900,1060032190,7710,7720,7720,7710,1005
|
|
20231204,111800,1052274120,7720,7720,7720,7720,0
|
|
20231204,111700,1052274120,7720,7720,7720,7720,100
|
|
20231204,111600,1051502120,7720,7720,7720,7720,286
|
|
20231204,111500,1049294200,7720,7720,7730,7720,386
|
|
20231204,111400,1046312270,7730,7720,7730,7720,704
|
|
20231204,111300,1040877380,7720,7720,7720,7720,65
|
|
20231204,111200,1040375580,7720,7720,7720,7720,3
|
|
20231204,111100,1040352420,7720,7720,7720,7720,297
|
|
20231204,111000,1038059580,7720,7720,7720,7720,309
|
|
20231204,110900,1035674100,7720,7710,7720,7710,135
|
|
20231204,110800,1034632510,7710,7710,7710,7710,300
|
|
20231204,110700,1032319510,7720,7720,7720,7720,51
|
|
20231204,110600,1031925790,7720,7720,7720,7720,1
|
|
20231204,110500,1031918070,7720,7720,7720,7720,1608
|
|
20231204,110400,1019504310,7730,7730,7730,7730,11
|
|
20231204,110300,1019419280,7730,7730,7730,7730,413
|
|
20231204,110200,1016226790,7720,7720,7720,7720,50
|
|
20231204,110100,1015840790,7720,7730,7730,7720,112
|
|
20231204,110000,1014976030,7730,7730,7730,7730,15
|
|
20231204,105900,1014860080,7740,7730,7740,7730,413
|
|
20231204,105800,1011667580,7730,7730,7730,7730,134
|
|
20231204,105700,1010631760,7740,7740,7740,7740,98
|
|
20231204,105600,1009873240,7730,7730,7730,7730,0
|
|
20231204,105500,1009873240,7730,7730,7730,7730,107
|
|
20231204,105400,1009046130,7730,7730,7730,7730,282
|
|
20231204,105300,1006866270,7730,7730,7730,7730,86
|
|
20231204,105200,1006201490,7730,7730,7730,7730,51
|
|
20231204,105100,1005807260,7740,7730,7740,7730,480
|
|
20231204,105000,1002096850,7730,7720,7730,7720,462
|
|
20231204,104900,998528080,7720,7720,7720,7720,129
|
|
20231204,104800,997532200,7720,7720,7720,7720,2
|
|
20231204,104700,997516760,7720,7720,7720,7710,1145
|
|
20231204,104600,988684000,7710,7740,7740,7700,12681
|
|
20231204,104500,890897960,7740,7730,7740,7730,540
|
|
20231204,104400,886719360,7740,7740,7740,7740,3
|
|
20231204,104300,886696140,7740,7750,7750,7730,164
|
|
20231204,104200,885427360,7750,7750,7750,7730,57
|
|
20231204,104100,884986590,7750,7730,7750,7730,108
|
|
20231204,104000,884151730,7730,7740,7740,7730,2102
|
|
20231204,103900,867899280,7740,7740,7740,7740,490
|
|
20231204,103800,864106680,7740,7740,7740,7740,38
|
|
20231204,103700,863812560,7740,7750,7750,7740,1171
|
|
20231204,103600,854738050,7760,7760,7760,7750,135
|
|
20231204,103500,853691420,7760,7760,7760,7760,20
|
|
20231204,103400,853536220,7750,7750,7750,7750,574
|
|
20231204,103300,849087720,7760,7760,7760,7760,148
|
|
20231204,103200,847939240,7760,7770,7770,7760,712
|
|
20231204,103100,842414020,7760,7760,7760,7760,1054
|
|
20231204,103000,834234980,7770,7770,7770,7770,80
|
|
20231204,102900,833613380,7770,7770,7770,7770,2958
|
|
20231204,102800,810629720,7780,7780,7780,7780,0
|
|
20231204,102700,810629720,7780,7790,7790,7780,510
|
|
20231204,102600,806658000,7790,7780,7790,7770,1611
|
|
20231204,102500,794117830,7780,7780,7780,7780,26
|
|
20231204,102400,793915550,7780,7780,7780,7780,573
|
|
20231204,102300,789457610,7770,7770,7770,7770,200
|
|
20231204,102200,787903610,7770,7770,7770,7770,1
|
|
20231204,102100,787895840,7770,7780,7780,7770,2164
|
|
20231204,102000,771076080,7790,7790,7790,7790,145
|
|
20231204,101900,769946530,7790,7790,7790,7790,12
|
|
20231204,101800,769853050,7790,7800,7800,7780,211
|
|
20231204,101700,768210170,7780,7780,7780,7780,191
|
|
20231204,101600,766724190,7780,7780,7780,7780,0
|
|
20231204,101500,766724190,7780,7790,7790,7780,732
|
|
20231204,101400,761025910,7790,7790,7790,7790,16
|
|
20231204,101300,760901270,7790,7780,7790,7780,51
|
|
20231204,101200,760504180,7780,7780,7780,7780,0
|
|
20231204,101100,760504180,7780,7790,7790,7780,4835
|
|
20231204,101000,722880880,7800,7800,7800,7800,5
|
|
20231204,100900,722841880,7800,7800,7800,7800,29
|
|
20231204,100800,722615680,7800,7800,7800,7800,35
|
|
20231204,100700,722342680,7800,7800,7800,7800,2
|
|
20231204,100600,722327080,7800,7800,7800,7790,434
|
|
20231204,100500,718946180,7800,7810,7810,7800,79
|
|
20231204,100400,718329970,7810,7810,7810,7810,1
|
|
20231204,100300,718322160,7810,7810,7810,7810,1
|
|
20231204,100200,718314350,7810,7810,7810,7810,1159
|
|
20231204,100100,709262560,7810,7800,7810,7800,2143
|
|
20231204,100000,692529260,7800,7790,7800,7790,160
|
|
20231204,095900,691282580,7800,7790,7800,7790,766
|
|
20231204,095800,685315430,7790,7790,7790,7780,240
|
|
20231204,095700,683447830,7790,7780,7790,7780,218
|
|
20231204,095600,681750680,7790,7790,7790,7790,100
|
|
20231204,095500,680971680,7790,7790,7790,7790,374
|
|
20231204,095400,678058220,7790,7780,7790,7780,210
|
|
20231204,095300,676423320,7790,7780,7790,7780,166
|
|
20231204,095200,675131830,7780,7780,7780,7780,2
|
|
20231204,095100,675116270,7780,7780,7780,7780,1212
|
|
20231204,095000,665686910,7780,7770,7780,7770,593
|
|
20231204,094900,661076930,7780,7770,7780,7770,3389
|
|
20231204,094800,634739380,7780,7780,7780,7780,375
|
|
20231204,094700,631821880,7780,7790,7790,7780,5101
|
|
20231204,094600,592135900,7790,7790,7790,7790,0
|
|
20231204,094500,592135900,7790,7800,7810,7790,1512
|
|
20231204,094400,580340640,7800,7810,7820,7800,664
|
|
20231204,094300,575157280,7810,7820,7830,7810,1464
|
|
20231204,094200,563715550,7820,7790,7820,7790,2315
|
|
20231204,094100,545660640,7780,7790,7790,7780,545
|
|
20231204,094000,541420300,7790,7790,7790,7780,499
|
|
20231204,093900,537533650,7780,7770,7780,7770,680
|
|
20231204,093800,532246760,7770,7780,7780,7770,247
|
|
20231204,093700,530327560,7780,7770,7780,7770,2029
|
|
20231204,093600,514561980,7770,7760,7770,7760,255
|
|
20231204,093500,512581340,7770,7750,7770,7750,5505
|
|
20231204,093400,469831610,7740,7750,7750,7740,319
|
|
20231204,093300,467362420,7750,7770,7770,7750,2044
|
|
20231204,093200,451502050,7770,7770,7770,7760,785
|
|
20231204,093100,445405610,7760,7760,7760,7760,309
|
|
20231204,093000,443007770,7730,7720,7760,7720,998
|
|
20231204,092900,435302630,7720,7720,7720,7710,269
|
|
20231204,092800,433228610,7720,7720,7720,7720,72
|
|
20231204,092700,432672770,7720,7730,7730,7720,372
|
|
20231204,092600,429800740,7730,7730,7730,7730,139
|
|
20231204,092500,428726270,7730,7760,7760,7730,725
|
|
20231204,092400,423118200,7760,7710,7800,7710,4980
|
|
20231204,092300,384569220,7710,7720,7720,7710,254
|
|
20231204,092200,382609510,7720,7710,7720,7710,53
|
|
20231204,092100,382200870,7700,7720,7720,7700,958
|
|
20231204,092000,374815430,7720,7720,7720,7710,273
|
|
20231204,091900,372710560,7700,7720,7720,7700,203
|
|
20231204,091800,371145380,7720,7700,7720,7700,404
|
|
20231204,091700,368031550,7710,7710,7710,7700,809
|
|
20231204,091600,361802120,7710,7700,7710,7700,883
|
|
20231204,091500,355002970,7700,7710,7710,7700,2224
|
|
20231204,091400,337877820,7720,7720,7720,7720,176
|
|
20231204,091300,336519100,7730,7770,7770,7730,342
|
|
20231204,091200,333873600,7730,7700,7780,7690,6533
|
|
20231204,091100,283458180,7700,7700,7710,7690,3873
|
|
20231204,091000,253638280,7700,7700,7700,7690,644
|
|
20231204,090900,248679850,7700,7720,7720,7700,1001
|
|
20231204,090800,240971850,7720,7720,7720,7690,7098
|
|
20231204,090700,186350670,7720,7720,7720,7710,2849
|
|
20231204,090600,164372430,7730,7720,7730,7710,3712
|
|
20231204,090500,135730920,7730,7730,7740,7720,1050
|
|
20231204,090400,127616050,7740,7750,7750,7730,470
|
|
20231204,090300,123981940,7740,7740,7740,7710,2923
|
|
20231204,090200,101422580,7730,7740,7770,7700,4116
|
|
20231204,090100,69644020,7750,7760,7790,7750,735
|
|
20231204,090000,63946400,7750,7890,7890,7750,8165
|