591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,184700,2005255000,7680,7680,7680,7680,0
|
|
20231207,184600,2005255000,7680,7680,7680,7680,0
|
|
20231207,184500,2005255000,7680,7680,7680,7680,0
|
|
20231207,184400,2005255000,7680,7680,7680,7680,0
|
|
20231207,184300,2005255000,7680,7680,7680,7680,0
|
|
20231207,184200,2005255000,7680,7680,7680,7680,0
|
|
20231207,184100,2005255000,7680,7680,7680,7680,0
|
|
20231207,184000,2005255000,7680,7680,7680,7680,0
|
|
20231207,183900,2005255000,7680,7680,7680,7680,0
|
|
20231207,183800,2005255000,7680,7680,7680,7680,0
|
|
20231207,183700,2005255000,7680,7680,7680,7680,0
|
|
20231207,183600,2005255000,7680,7680,7680,7680,0
|
|
20231207,183500,2005255000,7680,7680,7680,7680,0
|
|
20231207,183400,2005255000,7680,7680,7680,7680,0
|
|
20231207,183300,2005255000,7680,7680,7680,7680,0
|
|
20231207,183200,2005255000,7680,7680,7680,7680,0
|
|
20231207,183100,2005255000,7680,7680,7680,7680,0
|
|
20231207,183000,2005255000,7680,7680,7680,7680,0
|
|
20231207,182900,2005255000,7680,7680,7680,7680,0
|
|
20231207,182800,2005255000,7680,7680,7680,7680,0
|
|
20231207,182700,2005255000,7680,7680,7680,7680,0
|
|
20231207,182600,2005255000,7680,7680,7680,7680,0
|
|
20231207,182500,2005255000,7680,7680,7680,7680,0
|
|
20231207,182400,2005255000,7680,7680,7680,7680,0
|
|
20231207,182300,2005255000,7680,7680,7680,7680,0
|
|
20231207,182200,2005255000,7680,7680,7680,7680,0
|
|
20231207,182100,2005255000,7680,7680,7680,7680,0
|
|
20231207,182000,2005255000,7680,7680,7680,7680,0
|
|
20231207,181900,2005255000,7680,7680,7680,7680,0
|
|
20231207,181800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,181700,2005255000,7680,7680,7680,7680,0
|
|
20231207,181600,2005255000,7680,7680,7680,7680,0
|
|
20231207,181500,2005255000,7680,7680,7680,7680,0
|
|
20231207,181400,2005255000,7680,7680,7680,7680,0
|
|
20231207,181300,2005255000,7680,7680,7680,7680,0
|
|
20231207,181200,2005255000,7680,7680,7680,7680,0
|
|
20231207,181100,2005255000,7680,7680,7680,7680,0
|
|
20231207,181000,2005255000,7680,7680,7680,7680,0
|
|
20231207,180900,2005255000,7680,7680,7680,7680,0
|
|
20231207,180800,2005255000,7680,7680,7680,7680,0
|
|
20231207,180700,2005255000,7680,7680,7680,7680,0
|
|
20231207,180600,2005255000,7680,7680,7680,7680,0
|
|
20231207,180500,2005255000,7680,7680,7680,7680,0
|
|
20231207,180400,2005255000,7680,7680,7680,7680,0
|
|
20231207,180300,2005255000,7680,7680,7680,7680,0
|
|
20231207,180200,2005255000,7680,7680,7680,7680,0
|
|
20231207,180100,2005255000,7680,7680,7680,7680,0
|
|
20231207,180000,2005255000,7680,7680,7680,7680,0
|
|
20231207,175900,2005255000,7680,7680,7680,7680,0
|
|
20231207,175800,2005255000,7680,7680,7680,7680,0
|
|
20231207,175700,2005255000,7680,7680,7680,7680,0
|
|
20231207,175600,2005255000,7680,7680,7680,7680,0
|
|
20231207,175500,2005255000,7680,7680,7680,7680,0
|
|
20231207,175400,2005255000,7680,7680,7680,7680,0
|
|
20231207,175300,2005255000,7680,7680,7680,7680,0
|
|
20231207,175200,2005255000,7680,7680,7680,7680,0
|
|
20231207,175100,2005255000,7680,7680,7680,7680,0
|
|
20231207,175000,2005255000,7680,7680,7680,7680,0
|
|
20231207,174900,2005255000,7680,7680,7680,7680,0
|
|
20231207,174800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,174700,2005255000,7680,7680,7680,7680,0
|
|
20231207,174600,2005255000,7680,7680,7680,7680,0
|
|
20231207,174500,2005255000,7680,7680,7680,7680,0
|
|
20231207,174400,2005255000,7680,7680,7680,7680,0
|
|
20231207,174300,2005255000,7680,7680,7680,7680,0
|
|
20231207,174200,2005255000,7680,7680,7680,7680,0
|
|
20231207,174100,2005255000,7680,7680,7680,7680,0
|
|
20231207,174000,2005255000,7680,7680,7680,7680,0
|
|
20231207,173900,2005255000,7680,7680,7680,7680,0
|
|
20231207,173800,2005255000,7680,7680,7680,7680,0
|
|
20231207,173700,2005255000,7680,7680,7680,7680,0
|
|
20231207,173600,2005255000,7680,7680,7680,7680,0
|
|
20231207,173500,2005255000,7680,7680,7680,7680,0
|
|
20231207,173400,2005255000,7680,7680,7680,7680,0
|
|
20231207,173300,2005255000,7680,7680,7680,7680,0
|
|
20231207,173200,2005255000,7680,7680,7680,7680,0
|
|
20231207,173100,2005255000,7680,7680,7680,7680,0
|
|
20231207,173000,2005255000,7680,7680,7680,7680,0
|
|
20231207,172900,2005255000,7680,7680,7680,7680,0
|
|
20231207,172800,2005255000,7680,7680,7680,7680,0
|
|
20231207,172700,2005255000,7680,7680,7680,7680,0
|
|
20231207,172600,2005255000,7680,7680,7680,7680,0
|
|
20231207,172500,2005255000,7680,7680,7680,7680,0
|
|
20231207,172400,2005255000,7680,7680,7680,7680,0
|
|
20231207,172300,2005255000,7680,7680,7680,7680,0
|
|
20231207,172200,2005255000,7680,7680,7680,7680,0
|
|
20231207,172100,2005255000,7680,7680,7680,7680,0
|
|
20231207,172000,2005255000,7680,7680,7680,7680,0
|
|
20231207,171900,2005255000,7680,7680,7680,7680,0
|
|
20231207,171800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,171700,2005255000,7680,7680,7680,7680,0
|
|
20231207,171600,2005255000,7680,7680,7680,7680,0
|
|
20231207,171500,2005255000,7680,7680,7680,7680,0
|
|
20231207,171400,2005255000,7680,7680,7680,7680,0
|
|
20231207,171300,2005255000,7680,7680,7680,7680,0
|
|
20231207,171200,2005255000,7680,7680,7680,7680,0
|
|
20231207,171100,2005255000,7680,7680,7680,7680,0
|
|
20231207,171000,2005255000,7680,7680,7680,7680,0
|
|
20231207,170900,2005255000,7680,7680,7680,7680,0
|
|
20231207,170800,2005255000,7680,7680,7680,7680,0
|
|
20231207,170700,2005255000,7680,7680,7680,7680,0
|
|
20231207,170600,2005255000,7680,7680,7680,7680,0
|
|
20231207,170500,2005255000,7680,7680,7680,7680,0
|
|
20231207,170400,2005255000,7680,7680,7680,7680,0
|
|
20231207,170300,2005255000,7680,7680,7680,7680,0
|
|
20231207,170200,2005255000,7680,7680,7680,7680,0
|
|
20231207,170100,2005255000,7680,7680,7680,7680,0
|
|
20231207,170000,2005255000,7680,7680,7680,7680,0
|
|
20231207,165900,2005255000,7680,7680,7680,7680,0
|
|
20231207,165800,2005255000,7680,7680,7680,7680,0
|
|
20231207,165700,2005255000,7680,7680,7680,7680,0
|
|
20231207,165600,2005255000,7680,7680,7680,7680,0
|
|
20231207,165500,2005255000,7680,7680,7680,7680,0
|
|
20231207,165400,2005255000,7680,7680,7680,7680,0
|
|
20231207,165300,2005255000,7680,7680,7680,7680,0
|
|
20231207,165200,2005255000,7680,7680,7680,7680,0
|
|
20231207,165100,2005255000,7680,7680,7680,7680,0
|
|
20231207,165000,2005255000,7680,7680,7680,7680,0
|
|
20231207,164900,2005255000,7680,7680,7680,7680,0
|
|
20231207,164800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,164700,2005255000,7680,7680,7680,7680,0
|
|
20231207,164600,2005255000,7680,7680,7680,7680,0
|
|
20231207,164500,2005255000,7680,7680,7680,7680,0
|
|
20231207,164400,2005255000,7680,7680,7680,7680,0
|
|
20231207,164300,2005255000,7680,7680,7680,7680,0
|
|
20231207,164200,2005255000,7680,7680,7680,7680,0
|
|
20231207,164100,2005255000,7680,7680,7680,7680,0
|
|
20231207,164000,2005255000,7680,7680,7680,7680,0
|
|
20231207,163900,2005255000,7680,7680,7680,7680,0
|
|
20231207,163800,2005255000,7680,7680,7680,7680,0
|
|
20231207,163700,2005255000,7680,7680,7680,7680,0
|
|
20231207,163600,2005255000,7680,7680,7680,7680,0
|
|
20231207,163500,2005255000,7680,7680,7680,7680,0
|
|
20231207,163400,2005255000,7680,7680,7680,7680,0
|
|
20231207,163300,2005255000,7680,7680,7680,7680,0
|
|
20231207,163200,2005255000,7680,7680,7680,7680,0
|
|
20231207,163100,2005255000,7680,7680,7680,7680,0
|
|
20231207,163000,2005255000,7680,7680,7680,7680,0
|
|
20231207,162900,2005255000,7680,7680,7680,7680,0
|
|
20231207,162800,2005255000,7680,7680,7680,7680,0
|
|
20231207,162700,2005255000,7680,7680,7680,7680,0
|
|
20231207,162600,2005255000,7680,7680,7680,7680,0
|
|
20231207,162500,2005255000,7680,7680,7680,7680,0
|
|
20231207,162400,2005255000,7680,7680,7680,7680,0
|
|
20231207,162300,2005255000,7680,7680,7680,7680,0
|
|
20231207,162200,2005255000,7680,7680,7680,7680,0
|
|
20231207,162100,2005255000,7680,7680,7680,7680,0
|
|
20231207,162000,2005255000,7680,7680,7680,7680,0
|
|
20231207,161900,2005255000,7680,7680,7680,7680,0
|
|
20231207,161800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,161700,2005255000,7680,7680,7680,7680,0
|
|
20231207,161600,2005255000,7680,7680,7680,7680,0
|
|
20231207,161500,2005255000,7680,7680,7680,7680,0
|
|
20231207,161400,2005255000,7680,7680,7680,7680,0
|
|
20231207,161300,2005255000,7680,7680,7680,7680,0
|
|
20231207,161200,2005255000,7680,7680,7680,7680,0
|
|
20231207,161100,2005255000,7680,7680,7680,7680,0
|
|
20231207,161000,2005255000,7680,7680,7680,7680,0
|
|
20231207,160900,2005255000,7680,7680,7680,7680,0
|
|
20231207,160800,2005255000,7680,7680,7680,7680,0
|
|
20231207,160700,2005255000,7680,7680,7680,7680,0
|
|
20231207,160600,2005255000,7680,7680,7680,7680,0
|
|
20231207,160500,2005255000,7680,7680,7680,7680,0
|
|
20231207,160400,2005255000,7680,7680,7680,7680,0
|
|
20231207,160300,2005255000,7680,7680,7680,7680,0
|
|
20231207,160200,2005255000,7680,7680,7680,7680,0
|
|
20231207,160100,2005255000,7680,7680,7680,7680,0
|
|
20231207,160000,2005255000,7680,7680,7680,7680,0
|
|
20231207,155900,2005255000,7680,7680,7680,7680,0
|
|
20231207,155800,2005255000,7680,7680,7680,7680,0
|
|
20231207,155700,2005255000,7680,7680,7680,7680,0
|
|
20231207,155600,2005255000,7680,7680,7680,7680,0
|
|
20231207,155500,2005255000,7680,7680,7680,7680,0
|
|
20231207,155400,2005255000,7680,7680,7680,7680,0
|
|
20231207,155300,2005255000,7680,7680,7680,7680,0
|
|
20231207,155200,2005255000,7680,7680,7680,7680,0
|
|
20231207,155100,2005255000,7680,7680,7680,7680,0
|
|
20231207,155000,2005255000,7680,7680,7680,7680,0
|
|
20231207,154900,2005255000,7680,7680,7680,7680,0
|
|
20231207,154800,2005255000,7680,7680,7680,7680,9409
|
|
20231207,154700,2005255000,7680,7680,7680,7680,0
|
|
20231207,154600,2005255000,7680,7680,7680,7680,0
|
|
20231207,154500,2005255000,7680,7680,7680,7680,0
|
|
20231207,154400,2005255000,7680,7680,7680,7680,0
|
|
20231207,154300,2005255000,7680,7680,7680,7680,0
|
|
20231207,154200,2005255000,7680,7680,7680,7680,0
|
|
20231207,154100,2005255000,7680,7680,7680,7680,0
|
|
20231207,154000,2005255000,7680,7680,7680,7680,0
|
|
20231207,153900,2005255000,7680,7680,7680,7680,0
|
|
20231207,153800,2005255000,7680,7680,7680,7680,0
|
|
20231207,153700,2005255000,7680,7680,7680,7680,0
|
|
20231207,153600,2005255000,7680,7680,7680,7680,0
|
|
20231207,153500,2005255000,7680,7680,7680,7680,0
|
|
20231207,153400,2005255000,7680,7680,7680,7680,0
|
|
20231207,153300,2005255000,7680,7680,7680,7680,0
|
|
20231207,153200,2005255000,7680,7680,7680,7680,0
|
|
20231207,153100,2005255000,7680,7680,7680,7680,0
|
|
20231207,153000,2005255000,7680,7680,7680,7680,9409
|
|
20231207,152900,1932993880,7680,7680,7680,7680,0
|
|
20231207,152800,1932993880,7680,7680,7680,7680,0
|
|
20231207,152700,1932993880,7680,7680,7680,7680,0
|
|
20231207,152600,1932993880,7680,7680,7680,7680,0
|
|
20231207,152500,1932993880,7680,7680,7680,7680,0
|
|
20231207,152400,1932993880,7680,7680,7680,7680,0
|
|
20231207,152300,1932993880,7680,7680,7680,7680,0
|
|
20231207,152200,1932993880,7680,7680,7680,7680,0
|
|
20231207,152100,1932993880,7680,7680,7680,7680,0
|
|
20231207,152000,1932993880,7680,7680,7680,7680,0
|
|
20231207,151900,1932993880,7680,7680,7690,7670,785
|
|
20231207,151800,1926964960,7690,7680,7690,7680,605
|
|
20231207,151700,1922318550,7680,7680,7680,7680,191
|
|
20231207,151600,1920851670,7680,7680,7680,7670,259
|
|
20231207,151500,1918862810,7670,7680,7680,7670,2800
|
|
20231207,151400,1897378150,7690,7690,7690,7690,24
|
|
20231207,151300,1897193590,7680,7680,7680,7680,769
|
|
20231207,151200,1891287670,7680,7680,7680,7670,448
|
|
20231207,151100,1887847040,7680,7680,7680,7680,482
|
|
20231207,151000,1884145280,7680,7680,7680,7680,913
|
|
20231207,150900,1877133440,7680,7680,7680,7680,398
|
|
20231207,150800,1874076800,7670,7680,7680,7670,8917
|
|
20231207,150700,1805626110,7690,7690,7690,7690,317
|
|
20231207,150600,1803188380,7690,7690,7690,7690,468
|
|
20231207,150500,1799589460,7680,7690,7690,7680,432
|
|
20231207,150400,1796267680,7700,7690,7700,7690,118
|
|
20231207,150300,1795359360,7690,7700,7700,7690,3202
|
|
20231207,150200,1770735890,7700,7710,7710,7700,1108
|
|
20231207,150100,1762204270,7700,7700,7700,7700,0
|
|
20231207,150000,1762204270,7700,7720,7720,7700,197
|
|
20231207,145900,1760685080,7720,7710,7720,7710,148
|
|
20231207,145800,1759542680,7700,7700,7700,7700,1
|
|
20231207,145700,1759534980,7700,7710,7710,7700,111
|
|
20231207,145600,1758680270,7710,7710,7710,7710,643
|
|
20231207,145500,1753722740,7720,7720,7720,7720,29
|
|
20231207,145400,1753498860,7720,7720,7720,7720,10
|
|
20231207,145300,1753421660,7710,7710,7720,7710,77
|
|
20231207,145200,1752827960,7710,7710,7710,7710,371
|
|
20231207,145100,1749967550,7720,7720,7720,7720,183
|
|
20231207,145000,1748554790,7720,7720,7720,7710,84
|
|
20231207,144900,1747906320,7720,7720,7720,7720,1
|
|
20231207,144800,1747898600,7720,7700,7720,7700,165
|
|
20231207,144700,1746628060,7710,7710,7710,7710,135
|
|
20231207,144600,1745587210,7700,7700,7700,7700,0
|
|
20231207,144500,1745587210,7700,7700,7700,7700,285
|
|
20231207,144400,1743392710,7700,7700,7700,7700,0
|
|
20231207,144300,1743392710,7700,7710,7710,7700,741
|
|
20231207,144200,1737686360,7710,7710,7710,7710,273
|
|
20231207,144100,1735581530,7710,7700,7710,7700,5
|
|
20231207,144000,1735543020,7690,7690,7690,7690,0
|
|
20231207,143900,1735543020,7690,7690,7690,7690,904
|
|
20231207,143800,1728591260,7690,7690,7690,7690,107
|
|
20231207,143700,1727768430,7690,7690,7690,7690,11
|
|
20231207,143600,1727683840,7690,7690,7690,7690,103
|
|
20231207,143500,1726891770,7690,7700,7700,7680,2165
|
|
20231207,143400,1710243170,7700,7710,7710,7700,2090
|
|
20231207,143300,1694150160,7710,7710,7710,7710,313
|
|
20231207,143200,1691736930,7720,7720,7720,7720,0
|
|
20231207,143100,1691736930,7720,7720,7720,7720,79
|
|
20231207,143000,1691127050,7720,7710,7720,7710,755
|
|
20231207,142900,1685298520,7710,7700,7710,7700,159
|
|
20231207,142800,1684072790,7700,7710,7710,7700,76
|
|
20231207,142700,1683487010,7710,7710,7710,7710,515
|
|
20231207,142600,1679516360,7710,7710,7710,7700,2480
|
|
20231207,142500,1660417160,7710,7710,7710,7710,5
|
|
20231207,142400,1660378610,7710,7710,7710,7710,180
|
|
20231207,142300,1658990810,7710,7710,7710,7710,24
|
|
20231207,142200,1658805770,7720,7720,7720,7720,0
|
|
20231207,142100,1658805770,7720,7740,7740,7720,1043
|
|
20231207,142000,1650753790,7720,7720,7720,7720,22
|
|
20231207,141900,1650583950,7720,7720,7720,7720,615
|
|
20231207,141800,1645836150,7720,7720,7720,7720,5
|
|
20231207,141700,1645797550,7710,7710,7710,7710,30
|
|
20231207,141600,1645566250,7710,7720,7720,7710,80
|
|
20231207,141500,1644948660,7710,7710,7710,7710,8
|
|
20231207,141400,1644886980,7710,7700,7710,7690,2047
|
|
20231207,141300,1629125190,7700,7700,7700,7700,239
|
|
20231207,141200,1627284890,7700,7690,7700,7690,221
|
|
20231207,141100,1625583210,7690,7690,7690,7690,0
|
|
20231207,141000,1625583210,7690,7700,7700,7690,60
|
|
20231207,140900,1625121710,7700,7700,7700,7700,12
|
|
20231207,140800,1625029310,7690,7700,7700,7690,217
|
|
20231207,140700,1623358590,7700,7700,7700,7690,110
|
|
20231207,140600,1622511700,7700,7700,7700,7700,281
|
|
20231207,140500,1620348000,7700,7700,7700,7690,4805
|
|
20231207,140400,1583394390,7690,7690,7700,7690,570
|
|
20231207,140300,1579007860,7700,7700,7700,7690,7163
|
|
20231207,140200,1523855680,7700,7710,7710,7700,1658
|
|
20231207,140100,1511074270,7710,7720,7720,7710,3529
|
|
20231207,140000,1483860840,7720,7720,7720,7720,45
|
|
20231207,135900,1483513440,7730,7730,7730,7720,3801
|
|
20231207,135800,1454158450,7730,7730,7730,7730,60
|
|
20231207,135700,1453694650,7740,7740,7740,7740,158
|
|
20231207,135600,1452471730,7740,7740,7740,7740,20
|
|
20231207,135500,1452316930,7730,7730,7730,7730,122
|
|
20231207,135400,1451373870,7730,7740,7740,7730,149
|
|
20231207,135300,1450221800,7740,7740,7740,7740,202
|
|
20231207,135200,1448658320,7740,7740,7740,7740,1
|
|
20231207,135100,1448650580,7730,7740,7740,7720,507
|
|
20231207,135000,1444734990,7730,7740,7740,7730,101
|
|
20231207,134900,1443954250,7740,7730,7740,7730,685
|
|
20231207,134800,1438653480,7730,7730,7730,7730,138
|
|
20231207,134700,1437586740,7730,7730,7730,7730,79
|
|
20231207,134600,1436976070,7730,7730,7730,7730,641
|
|
20231207,134500,1432021140,7720,7720,7720,7720,38
|
|
20231207,134400,1431727780,7730,7730,7730,7730,1
|
|
20231207,134300,1431720050,7730,7720,7730,7720,422
|
|
20231207,134200,1428460860,7730,7730,7730,7730,518
|
|
20231207,134100,1424456720,7730,7730,7730,7730,6
|
|
20231207,134000,1424410340,7730,7730,7730,7730,10
|
|
20231207,133900,1424333040,7720,7720,7720,7720,262
|
|
20231207,133800,1422310400,7720,7730,7730,7720,42
|
|
20231207,133700,1421985940,7730,7730,7730,7730,58
|
|
20231207,133600,1421537600,7730,7730,7730,7730,22
|
|
20231207,133500,1421367540,7730,7730,7740,7730,2189
|
|
20231207,133400,1404445280,7730,7740,7740,7730,294
|
|
20231207,133300,1402171370,7740,7740,7740,7740,55
|
|
20231207,133200,1401745670,7740,7730,7740,7730,20
|
|
20231207,133100,1401591060,7720,7720,7720,7720,765
|
|
20231207,133000,1395685260,7730,7730,7730,7730,12
|
|
20231207,132900,1395592500,7740,7760,7760,7700,25026
|
|
20231207,132800,1202592080,7760,7760,7760,7760,19
|
|
20231207,132700,1202444640,7760,7760,7760,7760,195
|
|
20231207,132600,1200931440,7760,7750,7760,7750,454
|
|
20231207,132500,1197412930,7760,7760,7760,7750,101
|
|
20231207,132400,1196629830,7750,7750,7750,7750,0
|
|
20231207,132300,1196629830,7750,7760,7770,7750,2455
|
|
20231207,132200,1177586210,7770,7770,7770,7770,300
|
|
20231207,132100,1175255210,7770,7770,7770,7770,0
|
|
20231207,132000,1175255210,7770,7770,7770,7770,62
|
|
20231207,131900,1174773470,7770,7770,7770,7770,516
|
|
20231207,131800,1170764150,7770,7770,7770,7770,80
|
|
20231207,131700,1170142550,7770,7770,7770,7770,11
|
|
20231207,131600,1170057080,7760,7770,7770,7760,184
|
|
20231207,131500,1168627500,7770,7770,7770,7770,200
|
|
20231207,131400,1167073500,7770,7770,7770,7770,156
|
|
20231207,131300,1165861380,7770,7770,7770,7770,360
|
|
20231207,131200,1163064180,7760,7760,7760,7760,13
|
|
20231207,131100,1162963300,7760,7760,7760,7760,0
|
|
20231207,131000,1162963300,7760,7760,7760,7760,132
|
|
20231207,130900,1161938980,7760,7760,7760,7760,15
|
|
20231207,130800,1161822580,7750,7760,7760,7740,1754
|
|
20231207,130700,1148236360,7760,7760,7760,7750,47
|
|
20231207,130600,1147871660,7760,7760,7760,7760,67
|
|
20231207,130500,1147351740,7750,7750,7750,7750,17
|
|
20231207,130400,1147219990,7750,7750,7750,7750,35
|
|
20231207,130300,1146948740,7750,7750,7750,7750,120
|
|
20231207,130200,1146018740,7750,7760,7760,7750,173
|
|
20231207,130100,1144677860,7750,7750,7750,7750,75
|
|
20231207,130000,1144096610,7750,7750,7760,7750,421
|
|
20231207,125900,1140833850,7750,7760,7760,7750,569
|
|
20231207,125800,1136423730,7760,7760,7760,7760,17
|
|
20231207,125700,1136291810,7770,7770,7770,7770,170
|
|
20231207,125600,1134970910,7770,7770,7770,7770,50
|
|
20231207,125500,1134582410,7770,7760,7770,7760,723
|
|
20231207,125400,1128967790,7760,7760,7760,7760,118
|
|
20231207,125300,1128052110,7760,7760,7760,7760,18
|
|
20231207,125200,1127912430,7750,7750,7750,7750,12
|
|
20231207,125100,1127819430,7750,7750,7750,7740,21
|
|
20231207,125000,1127656750,7750,7750,7750,7750,0
|
|
20231207,124900,1127656750,7750,7740,7750,7740,1314
|
|
20231207,124800,1117485460,7740,7720,7740,7720,1012
|
|
20231207,124700,1109664830,7740,7730,7740,7720,2351
|
|
20231207,124600,1091496010,7740,7740,7740,7740,200
|
|
20231207,124500,1089948010,7730,7740,7740,7730,247
|
|
20231207,124400,1088037630,7740,7730,7740,7730,110
|
|
20231207,124300,1087186270,7720,7730,7730,7720,145
|
|
20231207,124200,1086066050,7740,7730,7740,7730,80
|
|
20231207,124100,1085446860,7730,7730,7730,7730,20
|
|
20231207,124000,1085292260,7730,7730,7730,7730,251
|
|
20231207,123900,1083352030,7730,7730,7730,7730,100
|
|
20231207,123800,1082579030,7730,7730,7730,7730,100
|
|
20231207,123700,1081806030,7730,7730,7730,7730,20
|
|
20231207,123600,1081651430,7730,7730,7730,7730,0
|
|
20231207,123500,1081651430,7730,7730,7740,7720,672
|
|
20231207,123400,1076456540,7730,7730,7730,7730,249
|
|
20231207,123300,1074531770,7740,7720,7740,7710,392
|
|
20231207,123200,1071505910,7720,7720,7720,7720,164
|
|
20231207,123100,1070239830,7710,7710,7710,7710,164
|
|
20231207,123000,1068975390,7710,7720,7720,7710,995
|
|
20231207,122900,1061294020,7720,7720,7720,7710,36
|
|
20231207,122800,1061016230,7720,7710,7720,7700,1170
|
|
20231207,122700,1051995070,7710,7720,7720,7710,1192
|
|
20231207,122600,1042804650,7720,7730,7730,7720,421
|
|
20231207,122500,1039553270,7750,7780,7780,7700,28487
|
|
20231207,122400,819254210,7780,7780,7780,7780,0
|
|
20231207,122300,819254210,7780,7780,7780,7770,49
|
|
20231207,122200,818873190,7780,7780,7780,7780,10
|
|
20231207,122100,818795390,7780,7780,7780,7780,39
|
|
20231207,122000,818491970,7780,7780,7780,7780,100
|
|
20231207,121900,817713970,7780,7780,7780,7780,28
|
|
20231207,121800,817496130,7780,7780,7780,7780,220
|
|
20231207,121700,815784530,7780,7780,7780,7780,369
|
|
20231207,121600,812913710,7770,7780,7780,7770,300
|
|
20231207,121500,810580160,7790,7790,7790,7790,0
|
|
20231207,121400,810580160,7790,7790,7790,7790,10
|
|
20231207,121300,810502260,7780,7780,7780,7780,0
|
|
20231207,121200,810502260,7780,7780,7780,7770,501
|
|
20231207,121100,806606950,7780,7780,7790,7770,812
|
|
20231207,121000,800291300,7780,7780,7780,7780,976
|
|
20231207,120900,792698020,7780,7780,7780,7770,1188
|
|
20231207,120800,783464850,7780,7810,7810,7780,141
|
|
20231207,120700,782366300,7780,7800,7810,7780,3094
|
|
20231207,120600,758280900,7800,7800,7800,7800,895
|
|
20231207,120500,751299900,7800,7800,7800,7800,0
|
|
20231207,120400,751299900,7800,7810,7810,7800,326
|
|
20231207,120300,748756050,7810,7810,7820,7810,340
|
|
20231207,120200,746100640,7820,7820,7820,7820,191
|
|
20231207,120100,744607020,7830,7830,7830,7830,0
|
|
20231207,120000,744607020,7830,7820,7830,7820,13
|
|
20231207,115900,744505260,7820,7820,7820,7820,0
|
|
20231207,115800,744505260,7820,7810,7820,7810,50
|
|
20231207,115700,744114450,7800,7800,7800,7800,563
|
|
20231207,115600,739723050,7810,7810,7810,7810,38
|
|
20231207,115500,739426270,7810,7810,7820,7810,1484
|
|
20231207,115400,727836130,7820,7810,7820,7810,99
|
|
20231207,115300,727062860,7810,7800,7820,7800,316
|
|
20231207,115200,724597410,7820,7820,7820,7810,7787
|
|
20231207,115100,663767650,7830,7830,7830,7830,276
|
|
20231207,115000,661606570,7820,7830,7830,7820,72
|
|
20231207,114900,661043430,7830,7830,7830,7830,125
|
|
20231207,114800,660064680,7830,7830,7830,7830,3
|
|
20231207,114700,660041190,7840,7840,7840,7840,0
|
|
20231207,114600,660041190,7840,7840,7840,7840,0
|
|
20231207,114500,660041190,7840,7840,7840,7840,6
|
|
20231207,114400,659994150,7820,7820,7820,7820,0
|
|
20231207,114300,659994150,7820,7820,7820,7820,548
|
|
20231207,114200,655708790,7810,7810,7810,7810,48
|
|
20231207,114100,655333910,7810,7810,7810,7800,1167
|
|
20231207,114000,646227030,7810,7810,7810,7810,0
|
|
20231207,113900,646227030,7810,7820,7820,7810,573
|
|
20231207,113800,641751770,7820,7820,7820,7820,10
|
|
20231207,113700,641673570,7820,7820,7820,7820,11
|
|
20231207,113600,641587550,7820,7820,7820,7820,108
|
|
20231207,113500,640742990,7820,7820,7820,7820,33
|
|
20231207,113400,640484930,7810,7810,7810,7810,0
|
|
20231207,113300,640484930,7810,7830,7830,7810,1003
|
|
20231207,113200,632640690,7820,7820,7820,7820,187
|
|
20231207,113100,631178350,7820,7820,7820,7820,516
|
|
20231207,113000,627143230,7820,7840,7840,7820,517
|
|
20231207,112900,623098630,7840,7830,7840,7820,237
|
|
20231207,112800,621242020,7830,7830,7830,7830,3
|
|
20231207,112700,621218530,7820,7810,7820,7810,351
|
|
20231207,112600,618473810,7820,7840,7840,7820,1053
|
|
20231207,112500,610235080,7850,7850,7850,7850,21
|
|
20231207,112400,610070230,7850,7830,7850,7830,97
|
|
20231207,112300,609310120,7850,7850,7850,7850,18
|
|
20231207,112200,609168820,7840,7840,7840,7840,300
|
|
20231207,112100,606816820,7840,7840,7840,7840,0
|
|
20231207,112000,606816820,7840,7840,7840,7840,1
|
|
20231207,111900,606808980,7820,7820,7820,7820,0
|
|
20231207,111800,606808980,7820,7820,7820,7820,0
|
|
20231207,111700,606808980,7820,7830,7830,7820,500
|
|
20231207,111600,602897620,7830,7830,7830,7830,70
|
|
20231207,111500,602349520,7830,7850,7850,7830,732
|
|
20231207,111400,596613070,7850,7850,7850,7850,240
|
|
20231207,111300,594729070,7850,7850,7850,7850,5
|
|
20231207,111200,594689820,7850,7850,7850,7850,116
|
|
20231207,111100,593779220,7850,7850,7850,7850,5
|
|
20231207,111000,593739970,7850,7850,7850,7850,22
|
|
20231207,110900,593567270,7840,7840,7840,7840,196
|
|
20231207,110800,592030630,7840,7840,7840,7830,1667
|
|
20231207,110700,578975310,7840,7850,7850,7840,300
|
|
20231207,110600,576621030,7850,7850,7850,7850,227
|
|
20231207,110500,574839080,7850,7870,7870,7850,1957
|
|
20231207,110400,559463870,7870,7880,7880,7870,234
|
|
20231207,110300,557622210,7870,7870,7870,7870,18
|
|
20231207,110200,557480550,7870,7870,7870,7860,566
|
|
20231207,110100,553030330,7880,7890,7890,7880,2161
|
|
20231207,110000,535993610,7910,7910,7920,7900,2009
|
|
20231207,105900,520115320,7910,7920,7920,7910,416
|
|
20231207,105800,516823860,7920,7920,7920,7910,45
|
|
20231207,105700,516467700,7920,7910,7920,7910,249
|
|
20231207,105600,514495710,7910,7910,7910,7910,347
|
|
20231207,105500,511750940,7910,7910,7920,7910,338
|
|
20231207,105400,509076210,7910,7910,7910,7910,303
|
|
20231207,105300,506679480,7900,7910,7910,7900,612
|
|
20231207,105200,501839660,7910,7920,7920,7910,1960
|
|
20231207,105100,486328330,7920,7920,7920,7910,795
|
|
20231207,105000,480031970,7920,7930,7930,7920,535
|
|
20231207,104900,475792770,7920,7900,7920,7900,5739
|
|
20231207,104800,430450140,7900,7900,7900,7890,166
|
|
20231207,104700,429138790,7890,7900,7900,7890,121
|
|
20231207,104600,428183000,7900,7900,7900,7890,844
|
|
20231207,104500,421521980,7890,7900,7900,7890,1057
|
|
20231207,104400,413171980,7900,7890,7900,7890,30
|
|
20231207,104300,412935080,7890,7890,7900,7880,467
|
|
20231207,104200,409250860,7890,7870,7890,7870,2110
|
|
20231207,104100,392633410,7870,7870,7870,7860,1544
|
|
20231207,104000,380497200,7870,7860,7870,7860,1141
|
|
20231207,103900,371527580,7860,7860,7860,7860,6
|
|
20231207,103800,371480420,7870,7860,7870,7860,200
|
|
20231207,103700,369907920,7870,7860,7870,7860,1361
|
|
20231207,103600,359209300,7870,7870,7870,7870,5
|
|
20231207,103500,359169950,7870,7870,7870,7860,895
|
|
20231207,103400,352129800,7870,7850,7870,7850,905
|
|
20231207,103300,345015860,7850,7840,7850,7840,70
|
|
20231207,103200,344466430,7840,7840,7840,7840,15
|
|
20231207,103100,344348830,7840,7840,7840,7840,66
|
|
20231207,103000,343831390,7850,7840,7850,7840,643
|
|
20231207,102900,338784260,7840,7840,7840,7840,0
|
|
20231207,102800,338784260,7840,7830,7840,7830,186
|
|
20231207,102700,337327860,7830,7820,7830,7820,118
|
|
20231207,102600,336404920,7820,7820,7820,7820,34
|
|
20231207,102500,336139040,7820,7820,7820,7810,33
|
|
20231207,102400,335881080,7810,7820,7820,7810,338
|
|
20231207,102300,333237930,7830,7830,7830,7830,50
|
|
20231207,102200,332846430,7840,7840,7840,7840,0
|
|
20231207,102100,332846430,7840,7840,7840,7840,12
|
|
20231207,102000,332752350,7850,7830,7850,7830,531
|
|
20231207,101900,328593860,7830,7830,7830,7830,7
|
|
20231207,101800,328539050,7830,7820,7830,7820,155
|
|
20231207,101700,327325650,7820,7820,7820,7820,599
|
|
20231207,101600,322641470,7820,7820,7820,7820,207
|
|
20231207,101500,321022730,7820,7820,7820,7820,131
|
|
20231207,101400,319998310,7830,7830,7830,7830,0
|
|
20231207,101300,319998310,7830,7830,7830,7830,1
|
|
20231207,101200,319990480,7820,7820,7820,7820,128
|
|
20231207,101100,318989520,7810,7810,7820,7810,275
|
|
20231207,101000,316841340,7820,7820,7820,7800,21
|
|
20231207,100900,316677500,7790,7820,7820,7790,666
|
|
20231207,100800,311481460,7830,7830,7830,7830,201
|
|
20231207,100700,309907630,7840,7820,7840,7800,1242
|
|
20231207,100600,300210160,7820,7830,7830,7820,214
|
|
20231207,100500,298535880,7830,7840,7840,7830,920
|
|
20231207,100400,291331500,7840,7840,7840,7840,543
|
|
20231207,100300,287074380,7850,7850,7850,7850,100
|
|
20231207,100200,286289380,7860,7860,7860,7860,76
|
|
20231207,100100,285692020,7870,7870,7870,7870,18
|
|
20231207,100000,285550360,7870,7860,7870,7860,103
|
|
20231207,095900,284740700,7860,7860,7860,7860,443
|
|
20231207,095800,281258720,7860,7860,7860,7860,118
|
|
20231207,095700,280331240,7860,7860,7860,7850,98
|
|
20231207,095600,279561430,7850,7850,7850,7850,267
|
|
20231207,095500,277465480,7850,7850,7850,7850,237
|
|
20231207,095400,275605030,7860,7860,7860,7850,83
|
|
20231207,095300,274953150,7860,7860,7860,7860,22
|
|
20231207,095200,274780230,7860,7870,7870,7860,197
|
|
20231207,095100,273231790,7870,7860,7870,7860,228
|
|
20231207,095000,271439430,7860,7860,7860,7860,128
|
|
20231207,094900,270433350,7860,7860,7860,7860,77
|
|
20231207,094800,269828130,7860,7860,7860,7860,0
|
|
20231207,094700,269828130,7860,7850,7860,7840,468
|
|
20231207,094600,266155600,7870,7870,7870,7870,441
|
|
20231207,094500,262684930,7860,7850,7860,7850,494
|
|
20231207,094400,258806430,7840,7850,7850,7840,472
|
|
20231207,094300,255105770,7840,7860,7860,7840,46
|
|
20231207,094200,254745020,7860,7860,7860,7860,4
|
|
20231207,094100,254713580,7860,7850,7860,7850,45
|
|
20231207,094000,254360150,7840,7850,7860,7840,159
|
|
20231207,093900,253111560,7820,7860,7860,7820,348
|
|
20231207,093800,250380610,7860,7870,7870,7860,296
|
|
20231207,093700,248051400,7870,7870,7870,7870,24
|
|
20231207,093600,247862520,7870,7870,7870,7870,91
|
|
20231207,093500,247146350,7880,7830,7880,7830,4600
|
|
20231207,093400,211116560,7810,7810,7810,7810,300
|
|
20231207,093300,208773560,7810,7810,7830,7810,77
|
|
20231207,093200,208171830,7810,7810,7810,7810,402
|
|
20231207,093100,205032210,7810,7810,7810,7810,1548
|
|
20231207,093000,192942330,7840,7810,7840,7810,91
|
|
20231207,092900,192231590,7820,7860,7860,7800,1069
|
|
20231207,092800,183863410,7860,7870,7880,7860,138
|
|
20231207,092700,182776880,7870,7860,7870,7860,177
|
|
20231207,092600,181384220,7860,7860,7860,7860,152
|
|
20231207,092500,180189500,7850,7850,7850,7820,855
|
|
20231207,092400,173487270,7850,7840,7850,7840,475
|
|
20231207,092300,169760770,7830,7830,7830,7830,161
|
|
20231207,092200,168500140,7830,7840,7840,7830,600
|
|
20231207,092100,163796640,7830,7820,7830,7820,225
|
|
20231207,092000,162036790,7820,7820,7840,7820,1008
|
|
20231207,091900,154151260,7800,7820,7820,7800,1175
|
|
20231207,091800,144985170,7830,7840,7840,7800,1036
|
|
20231207,091700,136900460,7840,7840,7840,7830,256
|
|
20231207,091600,134895420,7840,7840,7840,7840,3
|
|
20231207,091500,134871900,7840,7820,7840,7820,391
|
|
20231207,091400,131811500,7830,7840,7840,7820,383
|
|
20231207,091300,128813880,7830,7840,7840,7830,242
|
|
20231207,091200,126918840,7840,7870,7870,7830,1621
|
|
20231207,091100,114197970,7880,7890,7890,7870,517
|
|
20231207,091000,110128080,7890,7870,7890,7870,413
|
|
20231207,090900,106872140,7880,7870,7880,7870,940
|
|
20231207,090800,99472910,7870,7870,7880,7870,699
|
|
20231207,090700,93970600,7860,7860,7870,7850,158
|
|
20231207,090600,92728720,7850,7850,7850,7850,273
|
|
20231207,090500,90585670,7850,7880,7890,7830,1902
|
|
20231207,090400,75637170,7900,7890,7910,7880,906
|
|
20231207,090300,68491650,7890,7890,7910,7880,1604
|
|
20231207,090200,55827450,7910,7870,7910,7870,788
|
|
20231207,090100,49609490,7870,7840,7890,7840,1643
|
|
20231207,090000,36721600,7840,7730,7840,7730,4739
|