592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,184800,1080647200,7810,7810,7810,7810,0
|
|
20231206,184700,1080647200,7810,7810,7810,7810,0
|
|
20231206,184600,1080647200,7810,7810,7810,7810,0
|
|
20231206,184500,1080647200,7810,7810,7810,7810,0
|
|
20231206,184400,1080647200,7810,7810,7810,7810,0
|
|
20231206,184300,1080647200,7810,7810,7810,7810,0
|
|
20231206,184200,1080647200,7810,7810,7810,7810,0
|
|
20231206,184100,1080647200,7810,7810,7810,7810,0
|
|
20231206,184000,1080647200,7810,7810,7810,7810,0
|
|
20231206,183900,1080647200,7810,7810,7810,7810,0
|
|
20231206,183800,1080647200,7810,7810,7810,7810,0
|
|
20231206,183700,1080647200,7810,7810,7810,7810,0
|
|
20231206,183600,1080647200,7810,7810,7810,7810,0
|
|
20231206,183500,1080647200,7810,7810,7810,7810,0
|
|
20231206,183400,1080647200,7810,7810,7810,7810,0
|
|
20231206,183300,1080647200,7810,7810,7810,7810,0
|
|
20231206,183200,1080647200,7810,7810,7810,7810,0
|
|
20231206,183100,1080647200,7810,7810,7810,7810,0
|
|
20231206,183000,1080647200,7810,7810,7810,7810,0
|
|
20231206,182900,1080647200,7810,7810,7810,7810,0
|
|
20231206,182800,1080647200,7810,7810,7810,7810,0
|
|
20231206,182700,1080647200,7810,7810,7810,7810,0
|
|
20231206,182600,1080647200,7810,7810,7810,7810,0
|
|
20231206,182500,1080647200,7810,7810,7810,7810,0
|
|
20231206,182400,1080647200,7810,7810,7810,7810,0
|
|
20231206,182300,1080647200,7810,7810,7810,7810,0
|
|
20231206,182200,1080647200,7810,7810,7810,7810,0
|
|
20231206,182100,1080647200,7810,7810,7810,7810,0
|
|
20231206,182000,1080647200,7810,7810,7810,7810,0
|
|
20231206,181900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,181800,1080647200,7810,7810,7810,7810,0
|
|
20231206,181700,1080647200,7810,7810,7810,7810,0
|
|
20231206,181600,1080647200,7810,7810,7810,7810,0
|
|
20231206,181500,1080647200,7810,7810,7810,7810,0
|
|
20231206,181400,1080647200,7810,7810,7810,7810,0
|
|
20231206,181300,1080647200,7810,7810,7810,7810,0
|
|
20231206,181200,1080647200,7810,7810,7810,7810,0
|
|
20231206,181100,1080647200,7810,7810,7810,7810,0
|
|
20231206,181000,1080647200,7810,7810,7810,7810,0
|
|
20231206,180900,1080647200,7810,7810,7810,7810,0
|
|
20231206,180800,1080647200,7810,7810,7810,7810,0
|
|
20231206,180700,1080647200,7810,7810,7810,7810,0
|
|
20231206,180600,1080647200,7810,7810,7810,7810,0
|
|
20231206,180500,1080647200,7810,7810,7810,7810,0
|
|
20231206,180400,1080647200,7810,7810,7810,7810,0
|
|
20231206,180300,1080647200,7810,7810,7810,7810,0
|
|
20231206,180200,1080647200,7810,7810,7810,7810,0
|
|
20231206,180100,1080647200,7810,7810,7810,7810,0
|
|
20231206,180000,1080647200,7810,7810,7810,7810,0
|
|
20231206,175900,1080647200,7810,7810,7810,7810,0
|
|
20231206,175800,1080647200,7810,7810,7810,7810,0
|
|
20231206,175700,1080647200,7810,7810,7810,7810,0
|
|
20231206,175600,1080647200,7810,7810,7810,7810,0
|
|
20231206,175500,1080647200,7810,7810,7810,7810,0
|
|
20231206,175400,1080647200,7810,7810,7810,7810,0
|
|
20231206,175300,1080647200,7810,7810,7810,7810,0
|
|
20231206,175200,1080647200,7810,7810,7810,7810,0
|
|
20231206,175100,1080647200,7810,7810,7810,7810,0
|
|
20231206,175000,1080647200,7810,7810,7810,7810,0
|
|
20231206,174900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,174800,1080647200,7810,7810,7810,7810,0
|
|
20231206,174700,1080647200,7810,7810,7810,7810,0
|
|
20231206,174600,1080647200,7810,7810,7810,7810,0
|
|
20231206,174500,1080647200,7810,7810,7810,7810,0
|
|
20231206,174400,1080647200,7810,7810,7810,7810,0
|
|
20231206,174300,1080647200,7810,7810,7810,7810,0
|
|
20231206,174200,1080647200,7810,7810,7810,7810,0
|
|
20231206,174100,1080647200,7810,7810,7810,7810,0
|
|
20231206,174000,1080647200,7810,7810,7810,7810,0
|
|
20231206,173900,1080647200,7810,7810,7810,7810,0
|
|
20231206,173800,1080647200,7810,7810,7810,7810,0
|
|
20231206,173700,1080647200,7810,7810,7810,7810,0
|
|
20231206,173600,1080647200,7810,7810,7810,7810,0
|
|
20231206,173500,1080647200,7810,7810,7810,7810,0
|
|
20231206,173400,1080647200,7810,7810,7810,7810,0
|
|
20231206,173300,1080647200,7810,7810,7810,7810,0
|
|
20231206,173200,1080647200,7810,7810,7810,7810,0
|
|
20231206,173100,1080647200,7810,7810,7810,7810,0
|
|
20231206,173000,1080647200,7810,7810,7810,7810,0
|
|
20231206,172900,1080647200,7810,7810,7810,7810,0
|
|
20231206,172800,1080647200,7810,7810,7810,7810,0
|
|
20231206,172700,1080647200,7810,7810,7810,7810,0
|
|
20231206,172600,1080647200,7810,7810,7810,7810,0
|
|
20231206,172500,1080647200,7810,7810,7810,7810,0
|
|
20231206,172400,1080647200,7810,7810,7810,7810,0
|
|
20231206,172300,1080647200,7810,7810,7810,7810,0
|
|
20231206,172200,1080647200,7810,7810,7810,7810,0
|
|
20231206,172100,1080647200,7810,7810,7810,7810,0
|
|
20231206,172000,1080647200,7810,7810,7810,7810,0
|
|
20231206,171900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,171800,1080647200,7810,7810,7810,7810,0
|
|
20231206,171700,1080647200,7810,7810,7810,7810,0
|
|
20231206,171600,1080647200,7810,7810,7810,7810,0
|
|
20231206,171500,1080647200,7810,7810,7810,7810,0
|
|
20231206,171400,1080647200,7810,7810,7810,7810,0
|
|
20231206,171300,1080647200,7810,7810,7810,7810,0
|
|
20231206,171200,1080647200,7810,7810,7810,7810,0
|
|
20231206,171100,1080647200,7810,7810,7810,7810,0
|
|
20231206,171000,1080647200,7810,7810,7810,7810,0
|
|
20231206,170900,1080647200,7810,7810,7810,7810,0
|
|
20231206,170800,1080647200,7810,7810,7810,7810,0
|
|
20231206,170700,1080647200,7810,7810,7810,7810,0
|
|
20231206,170600,1080647200,7810,7810,7810,7810,0
|
|
20231206,170500,1080647200,7810,7810,7810,7810,0
|
|
20231206,170400,1080647200,7810,7810,7810,7810,0
|
|
20231206,170300,1080647200,7810,7810,7810,7810,0
|
|
20231206,170200,1080647200,7810,7810,7810,7810,0
|
|
20231206,170100,1080647200,7810,7810,7810,7810,0
|
|
20231206,170000,1080647200,7810,7810,7810,7810,0
|
|
20231206,165900,1080647200,7810,7810,7810,7810,0
|
|
20231206,165800,1080647200,7810,7810,7810,7810,0
|
|
20231206,165700,1080647200,7810,7810,7810,7810,0
|
|
20231206,165600,1080647200,7810,7810,7810,7810,0
|
|
20231206,165500,1080647200,7810,7810,7810,7810,0
|
|
20231206,165400,1080647200,7810,7810,7810,7810,0
|
|
20231206,165300,1080647200,7810,7810,7810,7810,0
|
|
20231206,165200,1080647200,7810,7810,7810,7810,0
|
|
20231206,165100,1080647200,7810,7810,7810,7810,0
|
|
20231206,165000,1080647200,7810,7810,7810,7810,0
|
|
20231206,164900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,164800,1080647200,7810,7810,7810,7810,0
|
|
20231206,164700,1080647200,7810,7810,7810,7810,0
|
|
20231206,164600,1080647200,7810,7810,7810,7810,0
|
|
20231206,164500,1080647200,7810,7810,7810,7810,0
|
|
20231206,164400,1080647200,7810,7810,7810,7810,0
|
|
20231206,164300,1080647200,7810,7810,7810,7810,0
|
|
20231206,164200,1080647200,7810,7810,7810,7810,0
|
|
20231206,164100,1080647200,7810,7810,7810,7810,0
|
|
20231206,164000,1080647200,7810,7810,7810,7810,0
|
|
20231206,163900,1080647200,7810,7810,7810,7810,0
|
|
20231206,163800,1080647200,7810,7810,7810,7810,0
|
|
20231206,163700,1080647200,7810,7810,7810,7810,0
|
|
20231206,163600,1080647200,7810,7810,7810,7810,0
|
|
20231206,163500,1080647200,7810,7810,7810,7810,0
|
|
20231206,163400,1080647200,7810,7810,7810,7810,0
|
|
20231206,163300,1080647200,7810,7810,7810,7810,0
|
|
20231206,163200,1080647200,7810,7810,7810,7810,0
|
|
20231206,163100,1080647200,7810,7810,7810,7810,0
|
|
20231206,163000,1080647200,7810,7810,7810,7810,0
|
|
20231206,162900,1080647200,7810,7810,7810,7810,0
|
|
20231206,162800,1080647200,7810,7810,7810,7810,0
|
|
20231206,162700,1080647200,7810,7810,7810,7810,0
|
|
20231206,162600,1080647200,7810,7810,7810,7810,0
|
|
20231206,162500,1080647200,7810,7810,7810,7810,0
|
|
20231206,162400,1080647200,7810,7810,7810,7810,0
|
|
20231206,162300,1080647200,7810,7810,7810,7810,0
|
|
20231206,162200,1080647200,7810,7810,7810,7810,0
|
|
20231206,162100,1080647200,7810,7810,7810,7810,0
|
|
20231206,162000,1080647200,7810,7810,7810,7810,0
|
|
20231206,161900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,161800,1080647200,7810,7810,7810,7810,0
|
|
20231206,161700,1080647200,7810,7810,7810,7810,0
|
|
20231206,161600,1080647200,7810,7810,7810,7810,0
|
|
20231206,161500,1080647200,7810,7810,7810,7810,0
|
|
20231206,161400,1080647200,7810,7810,7810,7810,0
|
|
20231206,161300,1080647200,7810,7810,7810,7810,0
|
|
20231206,161200,1080647200,7810,7810,7810,7810,0
|
|
20231206,161100,1080647200,7810,7810,7810,7810,0
|
|
20231206,161000,1080647200,7810,7810,7810,7810,0
|
|
20231206,160900,1080647200,7810,7810,7810,7810,0
|
|
20231206,160800,1080647200,7810,7810,7810,7810,0
|
|
20231206,160700,1080647200,7810,7810,7810,7810,0
|
|
20231206,160600,1080647200,7810,7810,7810,7810,0
|
|
20231206,160500,1080647200,7810,7810,7810,7810,0
|
|
20231206,160400,1080647200,7810,7810,7810,7810,0
|
|
20231206,160300,1080647200,7810,7810,7810,7810,0
|
|
20231206,160200,1080647200,7810,7810,7810,7810,0
|
|
20231206,160100,1080647200,7810,7810,7810,7810,0
|
|
20231206,160000,1080647200,7810,7810,7810,7810,0
|
|
20231206,155900,1080647200,7810,7810,7810,7810,0
|
|
20231206,155800,1080647200,7810,7810,7810,7810,0
|
|
20231206,155700,1080647200,7810,7810,7810,7810,0
|
|
20231206,155600,1080647200,7810,7810,7810,7810,0
|
|
20231206,155500,1080647200,7810,7810,7810,7810,0
|
|
20231206,155400,1080647200,7810,7810,7810,7810,0
|
|
20231206,155300,1080647200,7810,7810,7810,7810,0
|
|
20231206,155200,1080647200,7810,7810,7810,7810,0
|
|
20231206,155100,1080647200,7810,7810,7810,7810,0
|
|
20231206,155000,1080647200,7810,7810,7810,7810,0
|
|
20231206,154900,1080647200,7810,7810,7810,7810,5971
|
|
20231206,154800,1080647200,7810,7810,7810,7810,0
|
|
20231206,154700,1080647200,7810,7810,7810,7810,0
|
|
20231206,154600,1080647200,7810,7810,7810,7810,0
|
|
20231206,154500,1080647200,7810,7810,7810,7810,0
|
|
20231206,154400,1080647200,7810,7810,7810,7810,0
|
|
20231206,154300,1080647200,7810,7810,7810,7810,0
|
|
20231206,154200,1080647200,7810,7810,7810,7810,0
|
|
20231206,154100,1080647200,7810,7810,7810,7810,0
|
|
20231206,154000,1080647200,7810,7810,7810,7810,0
|
|
20231206,153900,1080647200,7810,7810,7810,7810,0
|
|
20231206,153800,1080647200,7810,7810,7810,7810,0
|
|
20231206,153700,1080647200,7810,7810,7810,7810,0
|
|
20231206,153600,1080647200,7810,7810,7810,7810,0
|
|
20231206,153500,1080647200,7810,7810,7810,7810,0
|
|
20231206,153400,1080647200,7810,7810,7810,7810,0
|
|
20231206,153300,1080647200,7810,7810,7810,7810,0
|
|
20231206,153200,1080647200,7810,7810,7810,7810,0
|
|
20231206,153100,1080647200,7810,7810,7810,7810,0
|
|
20231206,153000,1080647200,7810,7810,7810,7810,5971
|
|
20231206,152900,1034013690,7890,7890,7890,7890,0
|
|
20231206,152800,1034013690,7890,7890,7890,7890,0
|
|
20231206,152700,1034013690,7890,7890,7890,7890,0
|
|
20231206,152600,1034013690,7890,7890,7890,7890,0
|
|
20231206,152500,1034013690,7890,7890,7890,7890,0
|
|
20231206,152400,1034013690,7890,7890,7890,7890,0
|
|
20231206,152300,1034013690,7890,7890,7890,7890,0
|
|
20231206,152200,1034013690,7890,7890,7890,7890,0
|
|
20231206,152100,1034013690,7890,7890,7890,7890,0
|
|
20231206,152000,1034013690,7890,7890,7890,7890,0
|
|
20231206,151900,1034013690,7890,7860,7890,7850,1658
|
|
20231206,151800,1020949460,7880,7860,7880,7860,1388
|
|
20231206,151700,1010029740,7850,7860,7860,7850,339
|
|
20231206,151600,1007366470,7860,7860,7860,7850,87
|
|
20231206,151500,1006683480,7850,7860,7860,7840,1031
|
|
20231206,151400,998591690,7860,7840,7860,7840,227
|
|
20231206,151300,996810410,7850,7850,7850,7840,93
|
|
20231206,151200,996081150,7830,7830,7840,7830,872
|
|
20231206,151100,989245720,7840,7830,7840,7830,77
|
|
20231206,151000,988642800,7830,7830,7830,7830,20
|
|
20231206,150900,988486200,7850,7840,7850,7820,775
|
|
20231206,150800,982417890,7850,7860,7860,7830,2149
|
|
20231206,150700,965564600,7860,7860,7860,7860,53
|
|
20231206,150600,965148020,7860,7860,7860,7860,84
|
|
20231206,150500,964487780,7860,7860,7860,7860,0
|
|
20231206,150400,964487780,7860,7850,7860,7850,38
|
|
20231206,150300,964189300,7850,7850,7850,7850,0
|
|
20231206,150200,964189300,7850,7850,7850,7850,0
|
|
20231206,150100,964189300,7850,7850,7850,7850,1512
|
|
20231206,150000,952320100,7860,7860,7860,7860,2
|
|
20231206,145900,952304380,7850,7860,7860,7850,243
|
|
20231206,145800,950395400,7850,7850,7850,7850,129
|
|
20231206,145700,949382750,7850,7850,7850,7850,659
|
|
20231206,145600,944209600,7850,7850,7850,7840,1134
|
|
20231206,145500,935310170,7860,7860,7860,7860,1
|
|
20231206,145400,935302310,7850,7850,7860,7850,116
|
|
20231206,145300,934391700,7850,7850,7850,7850,100
|
|
20231206,145200,933606700,7850,7850,7850,7850,299
|
|
20231206,145100,931259550,7850,7860,7860,7850,2293
|
|
20231206,145000,913258650,7860,7850,7860,7850,134
|
|
20231206,144900,912205420,7860,7850,7860,7850,48
|
|
20231206,144800,911828440,7860,7860,7860,7860,26
|
|
20231206,144700,911624080,7850,7850,7850,7850,318
|
|
20231206,144600,909127780,7850,7860,7860,7850,331
|
|
20231206,144500,906527820,7860,7860,7860,7860,2
|
|
20231206,144400,906512100,7860,7860,7860,7860,126
|
|
20231206,144300,905521740,7860,7860,7860,7840,420
|
|
20231206,144200,902223290,7850,7860,7860,7850,40
|
|
20231206,144100,901909160,7850,7850,7850,7850,0
|
|
20231206,144000,901909160,7850,7860,7860,7850,48
|
|
20231206,143900,901532180,7840,7840,7840,7840,34
|
|
20231206,143800,901265620,7860,7860,7860,7840,76
|
|
20231206,143700,900669700,7840,7850,7860,7840,352
|
|
20231206,143600,897904840,7850,7850,7850,7850,6
|
|
20231206,143500,897857740,7840,7840,7850,7840,147
|
|
20231206,143400,896705240,7860,7850,7860,7840,46
|
|
20231206,143300,896344340,7850,7860,7860,7850,358
|
|
20231206,143200,893533830,7860,7870,7870,7860,200
|
|
20231206,143100,891961820,7870,7860,7870,7860,118
|
|
20231206,143000,891034160,7860,7860,7870,7860,246
|
|
20231206,142900,889099140,7860,7860,7870,7860,1474
|
|
20231206,142800,877506260,7860,7860,7860,7860,252
|
|
20231206,142700,875525540,7860,7860,7860,7860,9
|
|
20231206,142600,875454800,7850,7860,7860,7850,120
|
|
20231206,142500,874511730,7850,7870,7870,7850,472
|
|
20231206,142400,870801170,7870,7870,7870,7860,520
|
|
20231206,142300,866709730,7870,7870,7870,7870,400
|
|
20231206,142200,863561730,7860,7860,7860,7860,2
|
|
20231206,142100,863546010,7860,7860,7860,7860,9
|
|
20231206,142000,863475270,7860,7860,7860,7860,0
|
|
20231206,141900,863475270,7860,7870,7870,7860,233
|
|
20231206,141800,861641690,7880,7880,7880,7880,13
|
|
20231206,141700,861539250,7890,7880,7890,7880,704
|
|
20231206,141600,855984950,7880,7880,7880,7880,182
|
|
20231206,141500,854550790,7870,7880,7880,7870,114
|
|
20231206,141400,853652960,7890,7880,7890,7880,122
|
|
20231206,141300,852690750,7890,7890,7890,7890,0
|
|
20231206,141200,852690750,7890,7890,7890,7880,788
|
|
20231206,141100,846473560,7890,7890,7890,7890,274
|
|
20231206,141000,844311700,7890,7880,7890,7880,165
|
|
20231206,140900,843010850,7880,7870,7880,7870,85
|
|
20231206,140800,842341720,7870,7870,7870,7870,34
|
|
20231206,140700,842074140,7870,7870,7870,7870,0
|
|
20231206,140600,842074140,7870,7870,7870,7870,157
|
|
20231206,140500,840838550,7870,7870,7870,7870,56
|
|
20231206,140400,840397830,7870,7870,7870,7870,1200
|
|
20231206,140300,830953830,7850,7870,7870,7850,267
|
|
20231206,140200,828852770,7870,7850,7870,7850,567
|
|
20231206,140100,824398780,7840,7840,7840,7840,210
|
|
20231206,140000,822752380,7840,7840,7840,7840,1
|
|
20231206,135900,822744540,7840,7840,7840,7840,113
|
|
20231206,135800,821858620,7840,7840,7840,7840,5
|
|
20231206,135700,821819420,7840,7840,7840,7840,18
|
|
20231206,135600,821678300,7830,7840,7840,7830,163
|
|
20231206,135500,820400390,7840,7840,7840,7840,4
|
|
20231206,135400,820369030,7840,7840,7840,7840,200
|
|
20231206,135300,818801030,7830,7830,7830,7830,1
|
|
20231206,135200,818793200,7830,7830,7830,7830,24
|
|
20231206,135100,818605280,7840,7830,7840,7830,230
|
|
20231206,135000,816803420,7830,7830,7830,7830,500
|
|
20231206,134900,812888420,7830,7830,7830,7830,0
|
|
20231206,134800,812888420,7830,7830,7830,7830,18
|
|
20231206,134700,812747480,7830,7830,7830,7830,1
|
|
20231206,134600,812739650,7830,7830,7830,7830,0
|
|
20231206,134500,812739650,7830,7830,7830,7830,9
|
|
20231206,134400,812669180,7830,7820,7830,7820,28
|
|
20231206,134300,812450040,7830,7830,7830,7820,205
|
|
20231206,134200,810845070,7830,7830,7830,7830,73
|
|
20231206,134100,810273480,7830,7830,7830,7830,30
|
|
20231206,134000,810038580,7830,7830,7830,7820,228
|
|
20231206,133900,808254340,7830,7830,7830,7830,22
|
|
20231206,133800,808082080,7840,7840,7850,7830,367
|
|
20231206,133700,805204830,7840,7830,7840,7820,188
|
|
20231206,133600,803733460,7830,7830,7830,7830,8
|
|
20231206,133500,803670820,7830,7830,7830,7830,697
|
|
20231206,133400,798213310,7830,7830,7840,7830,829
|
|
20231206,133300,791722210,7840,7840,7850,7840,48
|
|
20231206,133200,791345710,7850,7850,7850,7850,7
|
|
20231206,133100,791290760,7850,7850,7850,7850,0
|
|
20231206,133000,791290760,7850,7840,7850,7840,11
|
|
20231206,132900,791204510,7840,7850,7850,7840,20
|
|
20231206,132800,791047530,7840,7840,7840,7840,0
|
|
20231206,132700,791047530,7840,7840,7840,7840,30
|
|
20231206,132600,790812330,7850,7850,7850,7850,1
|
|
20231206,132500,790804480,7850,7850,7850,7840,499
|
|
20231206,132400,786887380,7850,7870,7870,7850,179
|
|
20231206,132300,785480190,7870,7850,7870,7840,126
|
|
20231206,132200,784490450,7830,7850,7850,7830,122
|
|
20231206,132100,783532850,7830,7840,7840,7830,577
|
|
20231206,132000,779011560,7840,7840,7840,7840,2
|
|
20231206,131900,778995880,7830,7830,7830,7830,50
|
|
20231206,131800,778604380,7850,7850,7850,7850,318
|
|
20231206,131700,776108080,7850,7850,7850,7850,6
|
|
20231206,131600,776060980,7830,7840,7840,7830,29
|
|
20231206,131500,775833860,7840,7840,7840,7840,6
|
|
20231206,131400,775786820,7830,7830,7830,7830,102
|
|
20231206,131300,774988160,7830,7830,7830,7830,0
|
|
20231206,131200,774988160,7830,7830,7830,7830,1
|
|
20231206,131100,774980330,7810,7830,7830,7810,42
|
|
20231206,131000,774651820,7840,7840,7840,7840,0
|
|
20231206,130900,774651820,7840,7840,7840,7840,0
|
|
20231206,130800,774651820,7840,7840,7840,7840,51
|
|
20231206,130700,774251980,7840,7840,7840,7840,0
|
|
20231206,130600,774251980,7840,7840,7840,7840,0
|
|
20231206,130500,774251980,7840,7840,7840,7840,1
|
|
20231206,130400,774244140,7810,7820,7820,7810,286
|
|
20231206,130300,772008120,7810,7810,7810,7810,0
|
|
20231206,130200,772008120,7810,7810,7810,7810,31
|
|
20231206,130100,771766010,7810,7820,7830,7810,329
|
|
20231206,130000,769192320,7810,7810,7810,7810,482
|
|
20231206,125900,765427900,7810,7810,7810,7810,131
|
|
20231206,125800,764404790,7810,7810,7810,7810,0
|
|
20231206,125700,764404790,7810,7810,7810,7810,1
|
|
20231206,125600,764396980,7800,7800,7800,7800,0
|
|
20231206,125500,764396980,7800,7800,7800,7800,7
|
|
20231206,125400,764342380,7800,7800,7800,7800,0
|
|
20231206,125300,764342380,7800,7810,7810,7800,269
|
|
20231206,125200,762244000,7810,7810,7810,7810,48
|
|
20231206,125100,761869120,7810,7800,7810,7800,11
|
|
20231206,125000,761783310,7800,7800,7800,7800,0
|
|
20231206,124900,761783310,7800,7800,7800,7800,22
|
|
20231206,124800,761611710,7800,7800,7800,7800,10
|
|
20231206,124700,761533710,7790,7800,7800,7790,3
|
|
20231206,124600,761510320,7800,7800,7800,7800,1
|
|
20231206,124500,761502520,7800,7790,7800,7790,84
|
|
20231206,124400,760847940,7800,7790,7800,7790,252
|
|
20231206,124300,758884740,7800,7790,7800,7790,74
|
|
20231206,124200,758308230,7790,7810,7810,7790,983
|
|
20231206,124100,750643680,7810,7810,7810,7810,2
|
|
20231206,124000,750628060,7800,7810,7810,7800,42
|
|
20231206,123900,750300440,7800,7800,7800,7800,86
|
|
20231206,123800,749629640,7800,7800,7810,7790,661
|
|
20231206,123700,744472080,7800,7800,7810,7800,709
|
|
20231206,123600,738941860,7810,7810,7810,7810,6
|
|
20231206,123500,738895000,7810,7810,7810,7810,275
|
|
20231206,123400,736747250,7810,7810,7810,7810,14
|
|
20231206,123300,736637910,7820,7820,7820,7820,5
|
|
20231206,123200,736598810,7820,7810,7820,7810,301
|
|
20231206,123100,734247990,7810,7820,7820,7810,395
|
|
20231206,123000,731161930,7820,7820,7820,7820,0
|
|
20231206,122900,731161930,7820,7820,7820,7820,346
|
|
20231206,122800,728456210,7810,7810,7810,7810,72
|
|
20231206,122700,727893890,7830,7830,7840,7830,101
|
|
20231206,122600,727102970,7840,7820,7840,7820,154
|
|
20231206,122500,725896210,7820,7820,7820,7820,1
|
|
20231206,122400,725888390,7830,7820,7830,7820,52
|
|
20231206,122300,725481330,7830,7820,7830,7820,81
|
|
20231206,122200,724847900,7820,7820,7820,7820,200
|
|
20231206,122100,723283900,7820,7820,7820,7820,158
|
|
20231206,122000,722048340,7820,7820,7820,7820,861
|
|
20231206,121900,715315320,7830,7830,7830,7830,333
|
|
20231206,121800,712707930,7830,7850,7850,7830,1289
|
|
20231206,121700,702601010,7860,7850,7860,7850,306
|
|
20231206,121600,700197050,7840,7830,7840,7830,447
|
|
20231206,121500,696693210,7840,7840,7840,7840,7
|
|
20231206,121400,696638330,7840,7840,7840,7840,0
|
|
20231206,121300,696638330,7840,7840,7840,7840,484
|
|
20231206,121200,692843770,7830,7830,7830,7830,0
|
|
20231206,121100,692843770,7830,7860,7860,7830,2500
|
|
20231206,121000,673252580,7860,7870,7870,7860,76
|
|
20231206,120900,672654620,7870,7870,7870,7870,265
|
|
20231206,120800,670569070,7870,7870,7870,7870,2
|
|
20231206,120700,670553330,7870,7870,7870,7870,4
|
|
20231206,120600,670521850,7870,7860,7870,7860,92
|
|
20231206,120500,669798700,7860,7860,7870,7860,61
|
|
20231206,120400,669319040,7870,7860,7870,7860,135
|
|
20231206,120300,668257910,7860,7850,7860,7850,31
|
|
20231206,120200,668014550,7850,7850,7850,7850,443
|
|
20231206,120100,664537000,7850,7850,7850,7850,2
|
|
20231206,120000,664521300,7860,7860,7860,7860,116
|
|
20231206,115900,663609540,7870,7870,7870,7870,0
|
|
20231206,115800,663609540,7870,7860,7870,7860,36
|
|
20231206,115700,663326400,7870,7850,7870,7850,2
|
|
20231206,115600,663310680,7870,7870,7870,7870,0
|
|
20231206,115500,663310680,7870,7870,7870,7870,18
|
|
20231206,115400,663169020,7870,7870,7870,7870,1
|
|
20231206,115300,663161150,7870,7870,7870,7870,20
|
|
20231206,115200,663003750,7870,7870,7870,7870,159
|
|
20231206,115100,661752420,7870,7870,7870,7870,7
|
|
20231206,115000,661697330,7880,7880,7880,7860,380
|
|
20231206,114900,658707890,7880,7890,7900,7880,561
|
|
20231206,114800,654281770,7890,7890,7890,7890,222
|
|
20231206,114700,652530190,7890,7890,7890,7880,42
|
|
20231206,114600,652198910,7890,7890,7890,7890,1
|
|
20231206,114500,652191020,7880,7880,7880,7880,33
|
|
20231206,114400,651930980,7880,7880,7880,7880,0
|
|
20231206,114300,651930980,7880,7870,7880,7870,146
|
|
20231206,114200,650780890,7880,7880,7880,7880,141
|
|
20231206,114100,649669810,7890,7890,7890,7890,18
|
|
20231206,114000,649527790,7890,7890,7890,7890,141
|
|
20231206,113900,648415300,7880,7880,7880,7880,20
|
|
20231206,113800,648257700,7880,7870,7880,7870,202
|
|
20231206,113700,646667100,7870,7870,7870,7870,25
|
|
20231206,113600,646470350,7870,7870,7870,7870,0
|
|
20231206,113500,646470350,7870,7870,7870,7860,234
|
|
20231206,113400,644629270,7870,7870,7870,7870,283
|
|
20231206,113300,642402060,7870,7880,7880,7870,681
|
|
20231206,113200,637039580,7880,7880,7880,7880,0
|
|
20231206,113100,637039580,7880,7880,7880,7880,0
|
|
20231206,113000,637039580,7880,7870,7880,7870,27
|
|
20231206,112900,636827080,7870,7870,7870,7870,0
|
|
20231206,112800,636827080,7870,7880,7890,7870,752
|
|
20231206,112700,630906650,7880,7850,7880,7850,1577
|
|
20231206,112600,618508930,7850,7840,7850,7840,165
|
|
20231206,112500,617214330,7840,7850,7850,7840,51
|
|
20231206,112400,616814310,7850,7850,7850,7850,133
|
|
20231206,112300,615770260,7850,7850,7850,7850,181
|
|
20231206,112200,614349410,7850,7850,7850,7850,3
|
|
20231206,112100,614325860,7840,7840,7840,7840,379
|
|
20231206,112000,611354500,7830,7830,7830,7830,0
|
|
20231206,111900,611354500,7830,7830,7830,7830,174
|
|
20231206,111800,609992080,7840,7850,7850,7840,970
|
|
20231206,111700,602386280,7850,7850,7850,7850,0
|
|
20231206,111600,602386280,7850,7850,7850,7850,19
|
|
20231206,111500,602237130,7850,7850,7850,7850,6
|
|
20231206,111400,602190030,7850,7850,7850,7850,9
|
|
20231206,111300,602119380,7840,7860,7860,7840,521
|
|
20231206,111200,598029500,7860,7860,7860,7860,0
|
|
20231206,111100,598029500,7860,7860,7870,7860,146
|
|
20231206,111000,596881710,7870,7860,7870,7860,250
|
|
20231206,110900,594914570,7860,7850,7860,7850,27
|
|
20231206,110800,594702610,7840,7840,7840,7840,18
|
|
20231206,110700,594561490,7840,7840,7840,7840,429
|
|
20231206,110600,591198130,7840,7840,7840,7840,1
|
|
20231206,110500,591190290,7830,7830,7830,7830,20
|
|
20231206,110400,591033690,7840,7840,7840,7840,0
|
|
20231206,110300,591033690,7840,7840,7840,7840,0
|
|
20231206,110200,591033690,7840,7830,7840,7830,58
|
|
20231206,110100,590579470,7840,7840,7840,7840,2
|
|
20231206,110000,590563790,7840,7840,7840,7840,118
|
|
20231206,105900,589638670,7840,7840,7840,7840,1
|
|
20231206,105800,589630830,7830,7840,7840,7830,30
|
|
20231206,105700,589395640,7840,7840,7840,7840,92
|
|
20231206,105600,588674360,7840,7840,7840,7840,421
|
|
20231206,105500,585373720,7840,7840,7840,7840,0
|
|
20231206,105400,585373720,7840,7850,7850,7840,386
|
|
20231206,105300,582346560,7840,7840,7840,7840,126
|
|
20231206,105200,581358720,7840,7830,7840,7830,510
|
|
20231206,105100,577360340,7830,7830,7830,7830,500
|
|
20231206,105000,573445340,7830,7830,7830,7830,928
|
|
20231206,104900,566179100,7830,7830,7830,7830,18
|
|
20231206,104800,566038160,7830,7840,7840,7830,267
|
|
20231206,104700,563947540,7830,7840,7840,7830,79
|
|
20231206,104600,563328680,7830,7830,7830,7830,33
|
|
20231206,104500,563070290,7830,7820,7830,7820,472
|
|
20231206,104400,559375630,7810,7790,7810,7790,563
|
|
20231206,104300,554984550,7780,7780,7780,7780,0
|
|
20231206,104200,554984550,7780,7780,7780,7780,50
|
|
20231206,104100,554595550,7790,7790,7790,7790,0
|
|
20231206,104000,554595550,7790,7790,7790,7790,468
|
|
20231206,103900,550949830,7790,7790,7790,7790,107
|
|
20231206,103800,550116300,7780,7790,7790,7780,524
|
|
20231206,103700,546034570,7790,7790,7790,7790,2
|
|
20231206,103600,546018990,7800,7800,7800,7800,8
|
|
20231206,103500,545956590,7800,7780,7800,7780,953
|
|
20231206,103400,538541870,7780,7770,7780,7770,89
|
|
20231206,103300,537849640,7770,7770,7770,7770,110
|
|
20231206,103200,536994940,7780,7780,7780,7780,33
|
|
20231206,103100,536738200,7780,7780,7780,7780,0
|
|
20231206,103000,536738200,7780,7780,7780,7780,113
|
|
20231206,102900,535859060,7770,7780,7780,7770,301
|
|
20231206,102800,533520280,7770,7780,7780,7770,62
|
|
20231206,102700,533038360,7780,7780,7780,7780,13
|
|
20231206,102600,532937220,7780,7780,7780,7780,162
|
|
20231206,102500,531676860,7780,7780,7780,7780,18
|
|
20231206,102400,531536820,7780,7770,7780,7770,89
|
|
20231206,102300,530845280,7770,7770,7770,7770,2
|
|
20231206,102200,530829740,7780,7770,7780,7770,16
|
|
20231206,102100,530705410,7770,7780,7780,7770,47
|
|
20231206,102000,530340150,7770,7770,7770,7770,68
|
|
20231206,101900,529811790,7770,7780,7780,7770,976
|
|
20231206,101800,522227660,7780,7770,7780,7770,201
|
|
20231206,101700,520665880,7780,7770,7780,7760,2134
|
|
20231206,101600,504085180,7780,7780,7780,7770,305
|
|
20231206,101500,501715140,7780,7780,7780,7780,60
|
|
20231206,101400,501248340,7780,7780,7780,7770,162
|
|
20231206,101300,499988250,7780,7770,7780,7770,122
|
|
20231206,101200,499040300,7780,7780,7780,7780,30
|
|
20231206,101100,498806900,7780,7780,7780,7770,191
|
|
20231206,101000,497321350,7780,7780,7780,7780,393
|
|
20231206,100900,494263810,7780,7780,7780,7780,114
|
|
20231206,100800,493376890,7780,7780,7780,7780,72
|
|
20231206,100700,492816730,7780,7790,7790,7780,129
|
|
20231206,100600,491813080,7790,7790,7790,7790,29
|
|
20231206,100500,491587170,7790,7790,7800,7790,472
|
|
20231206,100400,487910270,7790,7790,7790,7790,0
|
|
20231206,100300,487910270,7790,7780,7790,7780,21
|
|
20231206,100200,487746880,7790,7790,7790,7790,18
|
|
20231206,100100,487606660,7790,7790,7790,7790,60
|
|
20231206,100000,487139260,7790,7790,7790,7790,16
|
|
20231206,095900,487014620,7790,7800,7800,7790,153
|
|
20231206,095800,485822350,7800,7800,7800,7800,1
|
|
20231206,095700,485814550,7790,7790,7800,7790,66
|
|
20231206,095600,485300400,7790,7790,7790,7790,0
|
|
20231206,095500,485300400,7790,7790,7790,7790,50
|
|
20231206,095400,484910900,7790,7780,7790,7780,38
|
|
20231206,095300,484614930,7790,7770,7790,7770,477
|
|
20231206,095200,480908610,7780,7780,7780,7770,302
|
|
20231206,095100,478560710,7780,7770,7780,7770,13
|
|
20231206,095000,478459690,7790,7780,7790,7770,1763
|
|
20231206,094900,464752400,7810,7810,7810,7790,1009
|
|
20231206,094800,456892050,7800,7810,7810,7800,106
|
|
20231206,094700,456064740,7810,7790,7820,7770,2217
|
|
20231206,094600,438823280,7790,7820,7820,7790,40
|
|
20231206,094500,438511350,7800,7800,7800,7800,247
|
|
20231206,094400,436584750,7800,7770,7800,7770,1689
|
|
20231206,094300,423459240,7770,7760,7780,7760,521
|
|
20231206,094200,419414750,7760,7780,7780,7760,1124
|
|
20231206,094100,410681680,7780,7790,7790,7780,710
|
|
20231206,094000,405156750,7790,7810,7810,7790,620
|
|
20231206,093900,400323630,7820,7820,7820,7820,8
|
|
20231206,093800,400261070,7820,7820,7820,7820,201
|
|
20231206,093700,398689250,7820,7830,7830,7820,133
|
|
20231206,093600,397648150,7830,7800,7840,7800,2401
|
|
20231206,093500,378911940,7800,7790,7800,7790,912
|
|
20231206,093400,371807160,7790,7780,7790,7760,1263
|
|
20231206,093300,361994730,7790,7780,7790,7780,17
|
|
20231206,093200,361862420,7790,7780,7790,7770,926
|
|
20231206,093100,354662990,7770,7780,7780,7760,2004
|
|
20231206,093000,339099000,7780,7780,7790,7770,2068
|
|
20231206,092900,323028930,7780,7790,7790,7770,2643
|
|
20231206,092800,302468310,7790,7790,7790,7790,2385
|
|
20231206,092700,283889160,7800,7810,7810,7800,14
|
|
20231206,092600,283779860,7810,7800,7810,7790,740
|
|
20231206,092500,278008680,7800,7800,7800,7800,1769
|
|
20231206,092400,264210480,7810,7810,7810,7800,113
|
|
20231206,092300,263328450,7800,7820,7820,7800,6634
|
|
20231206,092200,211564130,7820,7820,7840,7810,1911
|
|
20231206,092100,196620130,7840,7830,7840,7820,3042
|
|
20231206,092000,172823870,7830,7850,7850,7820,1348
|
|
20231206,091900,162262190,7850,7850,7860,7850,324
|
|
20231206,091800,159718760,7850,7850,7850,7840,561
|
|
20231206,091700,155318920,7850,7850,7850,7850,729
|
|
20231206,091600,149596270,7860,7860,7860,7860,10
|
|
20231206,091500,149517670,7870,7850,7870,7850,271
|
|
20231206,091400,147390300,7870,7850,7870,7840,1113
|
|
20231206,091300,138652470,7850,7870,7870,7840,1583
|
|
20231206,091200,126227070,7860,7870,7870,7860,431
|
|
20231206,091100,122839310,7870,7870,7870,7870,69
|
|
20231206,091000,122296280,7870,7850,7870,7850,142
|
|
20231206,090900,121181560,7860,7850,7860,7850,121
|
|
20231206,090800,120231580,7850,7880,7880,7850,22
|
|
20231206,090700,120058600,7870,7880,7880,7870,315
|
|
20231206,090600,117576580,7880,7870,7890,7870,423
|
|
20231206,090500,114245260,7870,7840,7870,7840,472
|
|
20231206,090400,110542830,7830,7900,7900,7830,3099
|
|
20231206,090300,86164710,7900,7900,7900,7890,1973
|
|
20231206,090200,70583240,7900,7940,7940,7900,1723
|
|
20231206,090100,56958170,7940,7940,7940,7930,1063
|
|
20231206,090000,48517960,7940,7940,7940,7910,6115
|