592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,184800,1532753960,7850,7850,7850,7850,0
|
|
20231211,184700,1532753960,7850,7850,7850,7850,0
|
|
20231211,184600,1532753960,7850,7850,7850,7850,0
|
|
20231211,184500,1532753960,7850,7850,7850,7850,0
|
|
20231211,184400,1532753960,7850,7850,7850,7850,0
|
|
20231211,184300,1532753960,7850,7850,7850,7850,0
|
|
20231211,184200,1532753960,7850,7850,7850,7850,0
|
|
20231211,184100,1532753960,7850,7850,7850,7850,0
|
|
20231211,184000,1532753960,7850,7850,7850,7850,0
|
|
20231211,183900,1532753960,7850,7850,7850,7850,0
|
|
20231211,183800,1532753960,7850,7850,7850,7850,0
|
|
20231211,183700,1532753960,7850,7850,7850,7850,0
|
|
20231211,183600,1532753960,7850,7850,7850,7850,0
|
|
20231211,183500,1532753960,7850,7850,7850,7850,0
|
|
20231211,183400,1532753960,7850,7850,7850,7850,0
|
|
20231211,183300,1532753960,7850,7850,7850,7850,0
|
|
20231211,183200,1532753960,7850,7850,7850,7850,0
|
|
20231211,183100,1532753960,7850,7850,7850,7850,0
|
|
20231211,183000,1532753960,7850,7850,7850,7850,0
|
|
20231211,182900,1532753960,7850,7850,7850,7850,0
|
|
20231211,182800,1532753960,7850,7850,7850,7850,0
|
|
20231211,182700,1532753960,7850,7850,7850,7850,0
|
|
20231211,182600,1532753960,7850,7850,7850,7850,0
|
|
20231211,182500,1532753960,7850,7850,7850,7850,0
|
|
20231211,182400,1532753960,7850,7850,7850,7850,0
|
|
20231211,182300,1532753960,7850,7850,7850,7850,0
|
|
20231211,182200,1532753960,7850,7850,7850,7850,0
|
|
20231211,182100,1532753960,7850,7850,7850,7850,0
|
|
20231211,182000,1532753960,7850,7850,7850,7850,0
|
|
20231211,181900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,181800,1532753960,7850,7850,7850,7850,0
|
|
20231211,181700,1532753960,7850,7850,7850,7850,0
|
|
20231211,181600,1532753960,7850,7850,7850,7850,0
|
|
20231211,181500,1532753960,7850,7850,7850,7850,0
|
|
20231211,181400,1532753960,7850,7850,7850,7850,0
|
|
20231211,181300,1532753960,7850,7850,7850,7850,0
|
|
20231211,181200,1532753960,7850,7850,7850,7850,0
|
|
20231211,181100,1532753960,7850,7850,7850,7850,0
|
|
20231211,181000,1532753960,7850,7850,7850,7850,0
|
|
20231211,180900,1532753960,7850,7850,7850,7850,0
|
|
20231211,180800,1532753960,7850,7850,7850,7850,0
|
|
20231211,180700,1532753960,7850,7850,7850,7850,0
|
|
20231211,180600,1532753960,7850,7850,7850,7850,0
|
|
20231211,180500,1532753960,7850,7850,7850,7850,0
|
|
20231211,180400,1532753960,7850,7850,7850,7850,0
|
|
20231211,180300,1532753960,7850,7850,7850,7850,0
|
|
20231211,180200,1532753960,7850,7850,7850,7850,0
|
|
20231211,180100,1532753960,7850,7850,7850,7850,0
|
|
20231211,180000,1532753960,7850,7850,7850,7850,0
|
|
20231211,175900,1532753960,7850,7850,7850,7850,0
|
|
20231211,175800,1532753960,7850,7850,7850,7850,0
|
|
20231211,175700,1532753960,7850,7850,7850,7850,0
|
|
20231211,175600,1532753960,7850,7850,7850,7850,0
|
|
20231211,175500,1532753960,7850,7850,7850,7850,0
|
|
20231211,175400,1532753960,7850,7850,7850,7850,0
|
|
20231211,175300,1532753960,7850,7850,7850,7850,0
|
|
20231211,175200,1532753960,7850,7850,7850,7850,0
|
|
20231211,175100,1532753960,7850,7850,7850,7850,0
|
|
20231211,175000,1532753960,7850,7850,7850,7850,0
|
|
20231211,174900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,174800,1532753960,7850,7850,7850,7850,0
|
|
20231211,174700,1532753960,7850,7850,7850,7850,0
|
|
20231211,174600,1532753960,7850,7850,7850,7850,0
|
|
20231211,174500,1532753960,7850,7850,7850,7850,0
|
|
20231211,174400,1532753960,7850,7850,7850,7850,0
|
|
20231211,174300,1532753960,7850,7850,7850,7850,0
|
|
20231211,174200,1532753960,7850,7850,7850,7850,0
|
|
20231211,174100,1532753960,7850,7850,7850,7850,0
|
|
20231211,174000,1532753960,7850,7850,7850,7850,0
|
|
20231211,173900,1532753960,7850,7850,7850,7850,0
|
|
20231211,173800,1532753960,7850,7850,7850,7850,0
|
|
20231211,173700,1532753960,7850,7850,7850,7850,0
|
|
20231211,173600,1532753960,7850,7850,7850,7850,0
|
|
20231211,173500,1532753960,7850,7850,7850,7850,0
|
|
20231211,173400,1532753960,7850,7850,7850,7850,0
|
|
20231211,173300,1532753960,7850,7850,7850,7850,0
|
|
20231211,173200,1532753960,7850,7850,7850,7850,0
|
|
20231211,173100,1532753960,7850,7850,7850,7850,0
|
|
20231211,173000,1532753960,7850,7850,7850,7850,0
|
|
20231211,172900,1532753960,7850,7850,7850,7850,0
|
|
20231211,172800,1532753960,7850,7850,7850,7850,0
|
|
20231211,172700,1532753960,7850,7850,7850,7850,0
|
|
20231211,172600,1532753960,7850,7850,7850,7850,0
|
|
20231211,172500,1532753960,7850,7850,7850,7850,0
|
|
20231211,172400,1532753960,7850,7850,7850,7850,0
|
|
20231211,172300,1532753960,7850,7850,7850,7850,0
|
|
20231211,172200,1532753960,7850,7850,7850,7850,0
|
|
20231211,172100,1532753960,7850,7850,7850,7850,0
|
|
20231211,172000,1532753960,7850,7850,7850,7850,0
|
|
20231211,171900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,171800,1532753960,7850,7850,7850,7850,0
|
|
20231211,171700,1532753960,7850,7850,7850,7850,0
|
|
20231211,171600,1532753960,7850,7850,7850,7850,0
|
|
20231211,171500,1532753960,7850,7850,7850,7850,0
|
|
20231211,171400,1532753960,7850,7850,7850,7850,0
|
|
20231211,171300,1532753960,7850,7850,7850,7850,0
|
|
20231211,171200,1532753960,7850,7850,7850,7850,0
|
|
20231211,171100,1532753960,7850,7850,7850,7850,0
|
|
20231211,171000,1532753960,7850,7850,7850,7850,0
|
|
20231211,170900,1532753960,7850,7850,7850,7850,0
|
|
20231211,170800,1532753960,7850,7850,7850,7850,0
|
|
20231211,170700,1532753960,7850,7850,7850,7850,0
|
|
20231211,170600,1532753960,7850,7850,7850,7850,0
|
|
20231211,170500,1532753960,7850,7850,7850,7850,0
|
|
20231211,170400,1532753960,7850,7850,7850,7850,0
|
|
20231211,170300,1532753960,7850,7850,7850,7850,0
|
|
20231211,170200,1532753960,7850,7850,7850,7850,0
|
|
20231211,170100,1532753960,7850,7850,7850,7850,0
|
|
20231211,170000,1532753960,7850,7850,7850,7850,0
|
|
20231211,165900,1532753960,7850,7850,7850,7850,0
|
|
20231211,165800,1532753960,7850,7850,7850,7850,0
|
|
20231211,165700,1532753960,7850,7850,7850,7850,0
|
|
20231211,165600,1532753960,7850,7850,7850,7850,0
|
|
20231211,165500,1532753960,7850,7850,7850,7850,0
|
|
20231211,165400,1532753960,7850,7850,7850,7850,0
|
|
20231211,165300,1532753960,7850,7850,7850,7850,0
|
|
20231211,165200,1532753960,7850,7850,7850,7850,0
|
|
20231211,165100,1532753960,7850,7850,7850,7850,0
|
|
20231211,165000,1532753960,7850,7850,7850,7850,0
|
|
20231211,164900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,164800,1532753960,7850,7850,7850,7850,0
|
|
20231211,164700,1532753960,7850,7850,7850,7850,0
|
|
20231211,164600,1532753960,7850,7850,7850,7850,0
|
|
20231211,164500,1532753960,7850,7850,7850,7850,0
|
|
20231211,164400,1532753960,7850,7850,7850,7850,0
|
|
20231211,164300,1532753960,7850,7850,7850,7850,0
|
|
20231211,164200,1532753960,7850,7850,7850,7850,0
|
|
20231211,164100,1532753960,7850,7850,7850,7850,0
|
|
20231211,164000,1532753960,7850,7850,7850,7850,0
|
|
20231211,163900,1532753960,7850,7850,7850,7850,0
|
|
20231211,163800,1532753960,7850,7850,7850,7850,0
|
|
20231211,163700,1532753960,7850,7850,7850,7850,0
|
|
20231211,163600,1532753960,7850,7850,7850,7850,0
|
|
20231211,163500,1532753960,7850,7850,7850,7850,0
|
|
20231211,163400,1532753960,7850,7850,7850,7850,0
|
|
20231211,163300,1532753960,7850,7850,7850,7850,0
|
|
20231211,163200,1532753960,7850,7850,7850,7850,0
|
|
20231211,163100,1532753960,7850,7850,7850,7850,0
|
|
20231211,163000,1532753960,7850,7850,7850,7850,0
|
|
20231211,162900,1532753960,7850,7850,7850,7850,0
|
|
20231211,162800,1532753960,7850,7850,7850,7850,0
|
|
20231211,162700,1532753960,7850,7850,7850,7850,0
|
|
20231211,162600,1532753960,7850,7850,7850,7850,0
|
|
20231211,162500,1532753960,7850,7850,7850,7850,0
|
|
20231211,162400,1532753960,7850,7850,7850,7850,0
|
|
20231211,162300,1532753960,7850,7850,7850,7850,0
|
|
20231211,162200,1532753960,7850,7850,7850,7850,0
|
|
20231211,162100,1532753960,7850,7850,7850,7850,0
|
|
20231211,162000,1532753960,7850,7850,7850,7850,0
|
|
20231211,161900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,161800,1532753960,7850,7850,7850,7850,0
|
|
20231211,161700,1532753960,7850,7850,7850,7850,0
|
|
20231211,161600,1532753960,7850,7850,7850,7850,0
|
|
20231211,161500,1532753960,7850,7850,7850,7850,0
|
|
20231211,161400,1532753960,7850,7850,7850,7850,0
|
|
20231211,161300,1532753960,7850,7850,7850,7850,0
|
|
20231211,161200,1532753960,7850,7850,7850,7850,0
|
|
20231211,161100,1532753960,7850,7850,7850,7850,0
|
|
20231211,161000,1532753960,7850,7850,7850,7850,0
|
|
20231211,160900,1532753960,7850,7850,7850,7850,0
|
|
20231211,160800,1532753960,7850,7850,7850,7850,0
|
|
20231211,160700,1532753960,7850,7850,7850,7850,0
|
|
20231211,160600,1532753960,7850,7850,7850,7850,0
|
|
20231211,160500,1532753960,7850,7850,7850,7850,0
|
|
20231211,160400,1532753960,7850,7850,7850,7850,0
|
|
20231211,160300,1532753960,7850,7850,7850,7850,0
|
|
20231211,160200,1532753960,7850,7850,7850,7850,0
|
|
20231211,160100,1532753960,7850,7850,7850,7850,0
|
|
20231211,160000,1532753960,7850,7850,7850,7850,0
|
|
20231211,155900,1532753960,7850,7850,7850,7850,0
|
|
20231211,155800,1532753960,7850,7850,7850,7850,0
|
|
20231211,155700,1532753960,7850,7850,7850,7850,0
|
|
20231211,155600,1532753960,7850,7850,7850,7850,0
|
|
20231211,155500,1532753960,7850,7850,7850,7850,0
|
|
20231211,155400,1532753960,7850,7850,7850,7850,0
|
|
20231211,155300,1532753960,7850,7850,7850,7850,0
|
|
20231211,155200,1532753960,7850,7850,7850,7850,0
|
|
20231211,155100,1532753960,7850,7850,7850,7850,0
|
|
20231211,155000,1532753960,7850,7850,7850,7850,0
|
|
20231211,154900,1532753960,7850,7850,7850,7850,3138
|
|
20231211,154800,1532753960,7850,7850,7850,7850,0
|
|
20231211,154700,1532753960,7850,7850,7850,7850,0
|
|
20231211,154600,1532753960,7850,7850,7850,7850,0
|
|
20231211,154500,1532753960,7850,7850,7850,7850,0
|
|
20231211,154400,1532753960,7850,7850,7850,7850,0
|
|
20231211,154300,1532753960,7850,7850,7850,7850,0
|
|
20231211,154200,1532753960,7850,7850,7850,7850,0
|
|
20231211,154100,1532753960,7850,7850,7850,7850,0
|
|
20231211,154000,1532753960,7850,7850,7850,7850,0
|
|
20231211,153900,1532753960,7850,7850,7850,7850,0
|
|
20231211,153800,1532753960,7850,7850,7850,7850,0
|
|
20231211,153700,1532753960,7850,7850,7850,7850,0
|
|
20231211,153600,1532753960,7850,7850,7850,7850,0
|
|
20231211,153500,1532753960,7850,7850,7850,7850,0
|
|
20231211,153400,1532753960,7850,7850,7850,7850,0
|
|
20231211,153300,1532753960,7850,7850,7850,7850,0
|
|
20231211,153200,1532753960,7850,7850,7850,7850,0
|
|
20231211,153100,1532753960,7850,7850,7850,7850,0
|
|
20231211,153000,1532753960,7850,7850,7850,7850,3138
|
|
20231211,152900,1508120660,7850,7850,7850,7850,0
|
|
20231211,152800,1508120660,7850,7850,7850,7850,0
|
|
20231211,152700,1508120660,7850,7850,7850,7850,0
|
|
20231211,152600,1508120660,7850,7850,7850,7850,0
|
|
20231211,152500,1508120660,7850,7850,7850,7850,0
|
|
20231211,152400,1508120660,7850,7850,7850,7850,0
|
|
20231211,152300,1508120660,7850,7850,7850,7850,0
|
|
20231211,152200,1508120660,7850,7850,7850,7850,0
|
|
20231211,152100,1508120660,7850,7850,7850,7850,0
|
|
20231211,152000,1508120660,7850,7850,7850,7850,0
|
|
20231211,151900,1508120660,7850,7860,7870,7850,368
|
|
20231211,151800,1505226780,7840,7870,7870,7840,282
|
|
20231211,151700,1503015530,7860,7870,7870,7860,471
|
|
20231211,151600,1499312850,7860,7860,7860,7860,425
|
|
20231211,151500,1495972350,7850,7840,7850,7840,579
|
|
20231211,151400,1491428200,7850,7840,7850,7840,239
|
|
20231211,151300,1489553990,7840,7840,7840,7840,32
|
|
20231211,151200,1489303110,7830,7830,7830,7830,4
|
|
20231211,151100,1489271790,7830,7830,7830,7830,3
|
|
20231211,151000,1489248300,7830,7830,7840,7830,115
|
|
20231211,150900,1488347430,7840,7840,7840,7840,29
|
|
20231211,150800,1488120070,7840,7830,7840,7830,2241
|
|
20231211,150700,1470550680,7840,7840,7840,7830,3305
|
|
20231211,150600,1444669100,7850,7850,7850,7850,22
|
|
20231211,150500,1444496400,7850,7850,7850,7850,0
|
|
20231211,150400,1444496400,7850,7850,7850,7850,202
|
|
20231211,150300,1442910700,7830,7830,7830,7830,8
|
|
20231211,150200,1442848060,7830,7830,7830,7830,289
|
|
20231211,150100,1440585190,7850,7850,7850,7850,1
|
|
20231211,150000,1440577340,7830,7830,7850,7830,914
|
|
20231211,145900,1433418160,7830,7850,7850,7830,208
|
|
20231211,145800,1431787480,7840,7840,7840,7840,0
|
|
20231211,145700,1431787480,7840,7840,7840,7840,115
|
|
20231211,145600,1430885880,7840,7840,7840,7840,53
|
|
20231211,145500,1430470360,7840,7840,7840,7840,116
|
|
20231211,145400,1429560920,7840,7840,7850,7830,562
|
|
20231211,145300,1425150230,7850,7850,7850,7850,204
|
|
20231211,145200,1423548830,7830,7840,7840,7830,116
|
|
20231211,145100,1422640400,7840,7840,7840,7840,23
|
|
20231211,145000,1422460080,7840,7840,7840,7840,30
|
|
20231211,144900,1422224880,7850,7850,7850,7850,62
|
|
20231211,144800,1421738180,7850,7850,7850,7850,13
|
|
20231211,144700,1421636130,7850,7850,7850,7850,11
|
|
20231211,144600,1421549780,7850,7850,7850,7850,103
|
|
20231211,144500,1420741230,7850,7850,7850,7850,7
|
|
20231211,144400,1420686280,7850,7850,7850,7850,10
|
|
20231211,144300,1420607780,7830,7840,7840,7830,410
|
|
20231211,144200,1417395470,7830,7830,7830,7830,42
|
|
20231211,144100,1417066610,7830,7830,7850,7830,379
|
|
20231211,144000,1414098640,7850,7850,7850,7850,67
|
|
20231211,143900,1413572690,7830,7840,7850,7830,1204
|
|
20231211,143800,1404140110,7840,7840,7840,7840,932
|
|
20231211,143700,1396833230,7840,7850,7850,7840,52
|
|
20231211,143600,1396425320,7840,7840,7840,7840,58
|
|
20231211,143500,1395970600,7840,7850,7850,7840,1070
|
|
20231211,143400,1387579600,7850,7850,7850,7850,82
|
|
20231211,143300,1386935900,7850,7860,7860,7850,338
|
|
20231211,143200,1384279820,7870,7870,7870,7870,16
|
|
20231211,143100,1384153900,7860,7860,7860,7860,501
|
|
20231211,143000,1380216040,7870,7870,7870,7870,1
|
|
20231211,142900,1380208170,7860,7850,7860,7850,361
|
|
20231211,142800,1377372210,7850,7850,7850,7850,0
|
|
20231211,142700,1377372210,7850,7850,7850,7850,1
|
|
20231211,142600,1377364360,7850,7840,7850,7840,438
|
|
20231211,142500,1373926640,7850,7850,7850,7850,336
|
|
20231211,142400,1371289040,7840,7840,7840,7840,0
|
|
20231211,142300,1371289040,7840,7840,7840,7840,0
|
|
20231211,142200,1371289040,7840,7840,7840,7840,0
|
|
20231211,142100,1371289040,7840,7840,7840,7840,0
|
|
20231211,142000,1371289040,7840,7840,7840,7840,0
|
|
20231211,141900,1371289040,7840,7870,7870,7840,4124
|
|
20231211,141800,1338908720,7870,7870,7870,7870,0
|
|
20231211,141700,1338908720,7870,7870,7870,7870,0
|
|
20231211,141600,1338908720,7870,7870,7870,7870,0
|
|
20231211,141500,1338908720,7870,7870,7870,7870,0
|
|
20231211,141400,1338908720,7870,7880,7880,7870,743
|
|
20231211,141300,1333059310,7870,7870,7870,7870,0
|
|
20231211,141200,1333059310,7870,7870,7870,7870,0
|
|
20231211,141100,1333059310,7870,7890,7890,7870,729
|
|
20231211,141000,1327319340,7870,7870,7870,7870,2
|
|
20231211,140900,1327303600,7890,7890,7890,7890,1
|
|
20231211,140800,1327295710,7880,7880,7880,7880,0
|
|
20231211,140700,1327295710,7880,7880,7880,7880,20
|
|
20231211,140600,1327138110,7880,7880,7890,7880,350
|
|
20231211,140500,1324380100,7880,7870,7880,7870,7
|
|
20231211,140400,1324324990,7870,7870,7870,7870,25
|
|
20231211,140300,1324128240,7880,7880,7880,7880,10
|
|
20231211,140200,1324049440,7880,7880,7880,7880,1
|
|
20231211,140100,1324041560,7880,7870,7880,7870,54
|
|
20231211,140000,1323616340,7870,7870,7870,7870,513
|
|
20231211,135900,1319579030,7870,7870,7870,7870,0
|
|
20231211,135800,1319579030,7870,7860,7870,7860,51
|
|
20231211,135700,1319177670,7880,7880,7880,7880,200
|
|
20231211,135600,1317601670,7860,7860,7860,7860,0
|
|
20231211,135500,1317601670,7860,7890,7890,7860,5475
|
|
20231211,135400,1274528410,7890,7920,7920,7890,87
|
|
20231211,135300,1273841080,7920,7920,7920,7920,0
|
|
20231211,135200,1273841080,7920,7920,7920,7920,5
|
|
20231211,135100,1273801480,7920,7890,7920,7890,2630
|
|
20231211,135000,1253009640,7880,7880,7880,7880,0
|
|
20231211,134900,1253009640,7880,7880,7880,7880,464
|
|
20231211,134800,1249353320,7880,7880,7880,7880,35
|
|
20231211,134700,1249077520,7880,7880,7880,7880,897
|
|
20231211,134600,1242009160,7890,7890,7890,7890,20
|
|
20231211,134500,1241851360,7890,7890,7890,7890,0
|
|
20231211,134400,1241851360,7890,7880,7890,7880,78
|
|
20231211,134300,1241235950,7880,7880,7880,7880,839
|
|
20231211,134200,1234624630,7880,7880,7880,7880,15
|
|
20231211,134100,1234506430,7880,7880,7880,7880,0
|
|
20231211,134000,1234506430,7880,7880,7880,7880,25
|
|
20231211,133900,1234309430,7880,7880,7880,7880,0
|
|
20231211,133800,1234309430,7880,7880,7880,7880,2
|
|
20231211,133700,1234293670,7880,7880,7880,7880,0
|
|
20231211,133600,1234293670,7880,7880,7880,7880,0
|
|
20231211,133500,1234293670,7880,7880,7880,7880,32
|
|
20231211,133400,1234041510,7880,7880,7880,7880,25
|
|
20231211,133300,1233844510,7880,7880,7880,7880,5
|
|
20231211,133200,1233805110,7880,7880,7880,7880,69
|
|
20231211,133100,1233261390,7850,7870,7870,7850,759
|
|
20231211,133000,1227297130,7870,7870,7870,7870,8
|
|
20231211,132900,1227234170,7880,7880,7880,7880,0
|
|
20231211,132800,1227234170,7880,7880,7880,7880,294
|
|
20231211,132700,1224917450,7900,7900,7900,7900,11
|
|
20231211,132600,1224830550,7900,7890,7900,7880,1351
|
|
20231211,132500,1214183240,7890,7890,7890,7890,0
|
|
20231211,132400,1214183240,7890,7900,7900,7890,600
|
|
20231211,132300,1209447090,7910,7910,7910,7910,0
|
|
20231211,132200,1209447090,7910,7910,7910,7910,0
|
|
20231211,132100,1209447090,7910,7910,7910,7910,30
|
|
20231211,132000,1209209790,7910,7910,7910,7910,20
|
|
20231211,131900,1209051590,7910,7920,7920,7910,254
|
|
20231211,131800,1207039920,7920,7920,7920,7920,0
|
|
20231211,131700,1207039920,7920,7920,7920,7920,1
|
|
20231211,131600,1207032000,7920,7920,7920,7920,67
|
|
20231211,131500,1206501360,7930,7900,7930,7900,581
|
|
20231211,131400,1201903820,7920,7920,7920,7920,657
|
|
20231211,131300,1196700380,7930,7930,7930,7930,96
|
|
20231211,131200,1195939100,7930,7920,7930,7920,100
|
|
20231211,131100,1195146950,7930,7920,7930,7900,3090
|
|
20231211,131000,1170692540,7930,7930,7930,7930,131
|
|
20231211,130900,1169653710,7930,7940,7940,7930,211
|
|
20231211,130800,1167980470,7940,7940,7940,7940,750
|
|
20231211,130700,1162025470,7940,7920,7940,7920,2429
|
|
20231211,130600,1142747560,7920,7920,7920,7920,12
|
|
20231211,130500,1142652520,7920,7920,7930,7920,129
|
|
20231211,130400,1141630830,7930,7930,7930,7930,254
|
|
20231211,130300,1139616610,7930,7930,7930,7930,68
|
|
20231211,130200,1139077370,7920,7910,7920,7910,1123
|
|
20231211,130100,1130188210,7910,7910,7910,7910,0
|
|
20231211,130000,1130188210,7910,7910,7910,7910,1042
|
|
20231211,125900,1121945990,7900,7890,7900,7890,916
|
|
20231211,125800,1114709690,7900,7900,7900,7900,474
|
|
20231211,125700,1110965090,7900,7900,7900,7900,317
|
|
20231211,125600,1108460790,7900,7900,7900,7900,1971
|
|
20231211,125500,1092889890,7900,7900,7900,7900,21
|
|
20231211,125400,1092723990,7900,7900,7900,7900,0
|
|
20231211,125300,1092723990,7900,7900,7900,7900,20
|
|
20231211,125200,1092565990,7890,7890,7890,7890,199
|
|
20231211,125100,1090995880,7890,7890,7890,7890,300
|
|
20231211,125000,1088628880,7880,7880,7880,7880,146
|
|
20231211,124900,1087478400,7880,7880,7880,7880,200
|
|
20231211,124800,1085902400,7880,7880,7880,7880,0
|
|
20231211,124700,1085902400,7880,7880,7880,7880,0
|
|
20231211,124600,1085902400,7880,7880,7880,7880,0
|
|
20231211,124500,1085902400,7880,7880,7880,7880,370
|
|
20231211,124400,1082986800,7880,7880,7880,7880,0
|
|
20231211,124300,1082986800,7880,7880,7880,7880,65
|
|
20231211,124200,1082474600,7880,7880,7880,7880,1
|
|
20231211,124100,1082466720,7870,7870,7870,7870,0
|
|
20231211,124000,1082466720,7870,7870,7870,7870,62
|
|
20231211,123900,1081978780,7870,7870,7870,7870,0
|
|
20231211,123800,1081978780,7870,7870,7870,7870,112
|
|
20231211,123700,1081097340,7870,7860,7870,7860,458
|
|
20231211,123600,1077493470,7860,7860,7860,7860,0
|
|
20231211,123500,1077493470,7860,7860,7860,7860,1
|
|
20231211,123400,1077485610,7870,7870,7870,7870,172
|
|
20231211,123300,1076131970,7870,7870,7870,7870,1
|
|
20231211,123200,1076124100,7860,7890,7890,7860,1842
|
|
20231211,123100,1061614130,7900,7900,7900,7900,0
|
|
20231211,123000,1061614130,7900,7900,7900,7900,1
|
|
20231211,122900,1061606230,7900,7900,7900,7900,90
|
|
20231211,122800,1060895230,7900,7890,7900,7890,314
|
|
20231211,122700,1058414770,7880,7880,7880,7880,4
|
|
20231211,122600,1058383250,7880,7880,7880,7880,100
|
|
20231211,122500,1057595250,7880,7870,7880,7870,1200
|
|
20231211,122400,1048140060,7870,7860,7870,7860,410
|
|
20231211,122300,1044914100,7860,7860,7860,7860,0
|
|
20231211,122200,1044914100,7860,7860,7860,7860,5
|
|
20231211,122100,1044874800,7860,7860,7860,7860,3
|
|
20231211,122000,1044851220,7850,7850,7850,7850,100
|
|
20231211,121900,1044066220,7850,7850,7850,7850,100
|
|
20231211,121800,1043281220,7850,7850,7850,7850,813
|
|
20231211,121700,1036899170,7850,7850,7850,7850,0
|
|
20231211,121600,1036899170,7850,7840,7850,7840,281
|
|
20231211,121500,1034695830,7840,7840,7840,7840,0
|
|
20231211,121400,1034695830,7840,7850,7850,7840,347
|
|
20231211,121300,1031973350,7860,7860,7860,7860,63
|
|
20231211,121200,1031478170,7870,7870,7870,7870,0
|
|
20231211,121100,1031478170,7870,7840,7870,7840,206
|
|
20231211,121000,1029861810,7840,7840,7840,7840,166
|
|
20231211,120900,1028560370,7840,7840,7840,7840,37
|
|
20231211,120800,1028270290,7840,7840,7850,7840,499
|
|
20231211,120700,1024357930,7830,7840,7840,7830,416
|
|
20231211,120600,1021097490,7840,7850,7850,7840,2391
|
|
20231211,120500,1002340300,7840,7840,7840,7840,1295
|
|
20231211,120400,992187500,7840,7850,7850,7840,685
|
|
20231211,120300,986816220,7850,7860,7860,7850,5682
|
|
20231211,120200,942165930,7870,7870,7870,7870,126
|
|
20231211,120100,941174310,7870,7870,7880,7860,2314
|
|
20231211,120000,922965120,7870,7870,7870,7870,0
|
|
20231211,115900,922965120,7870,7870,7870,7870,10
|
|
20231211,115800,922886420,7870,7870,7870,7870,32
|
|
20231211,115700,922634580,7870,7870,7870,7870,188
|
|
20231211,115600,921155020,7870,7870,7870,7870,2217
|
|
20231211,115500,903707230,7870,7870,7870,7870,372
|
|
20231211,115400,900779590,7880,7870,7880,7870,90
|
|
20231211,115300,900070490,7870,7880,7880,7870,1019
|
|
20231211,115200,892043770,7890,7890,7890,7890,50
|
|
20231211,115100,891649270,7890,7890,7890,7890,10
|
|
20231211,115000,891570370,7880,7880,7880,7880,200
|
|
20231211,114900,889994370,7880,7880,7880,7880,24
|
|
20231211,114800,889805250,7880,7880,7880,7880,1362
|
|
20231211,114700,879072690,7880,7860,7880,7860,1782
|
|
20231211,114600,865048790,7870,7860,7870,7860,300
|
|
20231211,114500,862688790,7870,7860,7870,7860,219
|
|
20231211,114400,860965450,7870,7870,7870,7870,1200
|
|
20231211,114300,851521450,7870,7870,7870,7870,1452
|
|
20231211,114200,840094210,7880,7880,7880,7880,0
|
|
20231211,114100,840094210,7880,7880,7880,7880,9
|
|
20231211,114000,840023290,7880,7870,7880,7870,163
|
|
20231211,113900,838740470,7870,7870,7870,7870,1
|
|
20231211,113800,838732600,7880,7880,7880,7880,443
|
|
20231211,113700,835241760,7880,7880,7880,7880,20
|
|
20231211,113600,835084160,7890,7890,7890,7890,1
|
|
20231211,113500,835076270,7890,7890,7890,7890,10
|
|
20231211,113400,834997370,7890,7890,7890,7890,222
|
|
20231211,113300,833245790,7890,7890,7890,7890,0
|
|
20231211,113200,833245790,7890,7890,7890,7890,0
|
|
20231211,113100,833245790,7890,7890,7890,7890,31
|
|
20231211,113000,833001200,7890,7890,7890,7890,1118
|
|
20231211,112900,824180180,7890,7890,7890,7870,2843
|
|
20231211,112800,801794540,7900,7900,7900,7900,0
|
|
20231211,112700,801794540,7900,7900,7900,7900,0
|
|
20231211,112600,801794540,7900,7900,7900,7900,0
|
|
20231211,112500,801794540,7900,7910,7910,7900,2935
|
|
20231211,112400,778583780,7910,7910,7910,7910,100
|
|
20231211,112300,777792780,7920,7920,7920,7920,93
|
|
20231211,112200,777056220,7920,7920,7920,7920,20
|
|
20231211,112100,776897820,7920,7920,7920,7920,515
|
|
20231211,112000,772819020,7930,7930,7930,7930,100
|
|
20231211,111900,772026020,7930,7930,7930,7930,109
|
|
20231211,111800,771161650,7930,7930,7930,7930,1
|
|
20231211,111700,771153720,7930,7930,7930,7930,87
|
|
20231211,111600,770463810,7910,7920,7920,7910,186
|
|
20231211,111500,768992390,7910,7910,7910,7910,9
|
|
20231211,111400,768921200,7930,7930,7930,7920,552
|
|
20231211,111300,764545050,7940,7940,7940,7940,1
|
|
20231211,111200,764537110,7940,7940,7940,7940,20
|
|
20231211,111100,764378310,7930,7930,7930,7930,205
|
|
20231211,111000,762752660,7920,7920,7920,7920,87
|
|
20231211,110900,762063620,7940,7940,7940,7940,1
|
|
20231211,110800,762055680,7930,7930,7930,7930,0
|
|
20231211,110700,762055680,7930,7940,7940,7930,601
|
|
20231211,110600,757289600,7940,7950,7950,7940,2975
|
|
20231211,110500,733664230,7940,7930,7940,7930,2615
|
|
20231211,110400,712904440,7930,7930,7930,7930,1
|
|
20231211,110300,712896510,7920,7920,7920,7920,385
|
|
20231211,110200,709847310,7920,7920,7920,7920,0
|
|
20231211,110100,709847310,7920,7920,7920,7920,0
|
|
20231211,110000,709847310,7920,7920,7920,7920,400
|
|
20231211,105900,706679310,7920,7910,7920,7910,121
|
|
20231211,105800,705721110,7900,7900,7900,7900,29
|
|
20231211,105700,705492010,7900,7900,7900,7900,6
|
|
20231211,105600,705444610,7910,7910,7910,7910,50
|
|
20231211,105500,705049110,7910,7910,7910,7910,128
|
|
20231211,105400,704036630,7900,7900,7900,7900,0
|
|
20231211,105300,704036630,7900,7910,7910,7900,392
|
|
20231211,105200,700936070,7910,7910,7910,7910,0
|
|
20231211,105100,700936070,7910,7910,7910,7910,33
|
|
20231211,105000,700675040,7910,7910,7910,7910,50
|
|
20231211,104900,700279540,7920,7920,7920,7920,0
|
|
20231211,104800,700279540,7920,7900,7920,7900,87
|
|
20231211,104700,699592200,7900,7910,7910,7900,777
|
|
20231211,104600,693448790,7910,7930,7930,7910,119
|
|
20231211,104500,692507120,7930,7920,7930,7920,950
|
|
20231211,104400,684976120,7930,7930,7930,7930,14
|
|
20231211,104300,684865100,7930,7920,7930,7920,2000
|
|
20231211,104200,669012950,7910,7910,7910,7910,377
|
|
20231211,104100,666030880,7930,7900,7930,7890,1634
|
|
20231211,104000,653106860,7890,7880,7890,7880,506
|
|
20231211,103900,649116970,7870,7870,7870,7870,0
|
|
20231211,103800,649116970,7870,7870,7870,7870,90
|
|
20231211,103700,648408670,7870,7870,7870,7870,130
|
|
20231211,103600,647385570,7870,7860,7870,7860,260
|
|
20231211,103500,645341870,7870,7870,7870,7870,197
|
|
20231211,103400,643791480,7860,7860,7860,7860,449
|
|
20231211,103300,640262340,7870,7870,7870,7870,0
|
|
20231211,103200,640262340,7870,7870,7870,7870,58
|
|
20231211,103100,639805880,7880,7870,7880,7870,162
|
|
20231211,103000,638530340,7870,7870,7870,7870,11
|
|
20231211,102900,638443770,7870,7870,7870,7870,0
|
|
20231211,102800,638443770,7870,7860,7870,7860,18
|
|
20231211,102700,638302210,7860,7860,7860,7860,0
|
|
20231211,102600,638302210,7860,7860,7860,7860,121
|
|
20231211,102500,637351150,7860,7860,7860,7860,712
|
|
20231211,102400,631754830,7870,7870,7870,7870,0
|
|
20231211,102300,631754830,7870,7860,7870,7860,2290
|
|
20231211,102200,613755410,7860,7870,7870,7860,119
|
|
20231211,102100,612818940,7870,7870,7880,7870,1075
|
|
20231211,102000,604349670,7870,7870,7870,7870,214
|
|
20231211,101900,602665490,7870,7870,7870,7870,0
|
|
20231211,101800,602665490,7870,7870,7870,7870,96
|
|
20231211,101700,601909970,7870,7870,7870,7870,89
|
|
20231211,101600,601209540,7870,7870,7870,7870,0
|
|
20231211,101500,601209540,7870,7870,7870,7870,1011
|
|
20231211,101400,593252970,7880,7870,7880,7870,81
|
|
20231211,101300,592614700,7880,7880,7880,7880,1
|
|
20231211,101200,592606820,7880,7880,7880,7880,130
|
|
20231211,101100,591582420,7880,7880,7880,7880,50
|
|
20231211,101000,591188420,7880,7870,7880,7870,568
|
|
20231211,100900,586714500,7870,7870,7870,7870,550
|
|
20231211,100800,582386000,7870,7870,7870,7870,20
|
|
20231211,100700,582228600,7890,7870,7890,7870,179
|
|
20231211,100600,580819370,7890,7890,7890,7890,0
|
|
20231211,100500,580819370,7890,7890,7890,7890,55
|
|
20231211,100400,580385420,7880,7900,7900,7880,733
|
|
20231211,100300,574608260,7900,7890,7900,7890,1089
|
|
20231211,100200,566014860,7890,7890,7900,7890,148
|
|
20231211,100100,564846940,7890,7890,7890,7890,131
|
|
20231211,100000,563813350,7880,7880,7880,7880,121
|
|
20231211,095900,562859870,7870,7870,7870,7870,70
|
|
20231211,095800,562308970,7860,7850,7860,7850,305
|
|
20231211,095700,559913550,7850,7860,7860,7850,532
|
|
20231211,095600,555737030,7890,7880,7890,7860,640
|
|
20231211,095500,550705980,7860,7880,7880,7860,563
|
|
20231211,095400,546278970,7880,7880,7880,7880,301
|
|
20231211,095300,543907090,7880,7880,7890,7880,1964
|
|
20231211,095200,528430670,7880,7890,7900,7880,496
|
|
20231211,095100,524518970,7900,7890,7900,7890,161
|
|
20231211,095000,523248280,7890,7900,7900,7890,1006
|
|
20231211,094900,515310590,7910,7910,7910,7910,13
|
|
20231211,094800,515207760,7910,7910,7910,7910,1247
|
|
20231211,094700,505343990,7910,7910,7910,7910,3
|
|
20231211,094600,505320260,7910,7910,7910,7910,750
|
|
20231211,094500,499387760,7910,7920,7920,7910,450
|
|
20231211,094400,495826260,7920,7920,7920,7920,9
|
|
20231211,094300,495754980,7920,7910,7920,7910,272
|
|
20231211,094200,493602960,7910,7900,7910,7900,44
|
|
20231211,094100,493255350,7900,7920,7930,7890,2589
|
|
20231211,094000,472797400,7930,7940,7940,7880,10032
|
|
20231211,093900,393538100,7940,7940,7940,7940,329
|
|
20231211,093800,390925840,7940,7940,7940,7940,228
|
|
20231211,093700,389115520,7940,7930,7940,7920,217
|
|
20231211,093600,387394760,7920,7930,7940,7920,1500
|
|
20231211,093500,375508470,7920,7920,7920,7920,184
|
|
20231211,093400,374051190,7920,7920,7930,7920,2012
|
|
20231211,093300,358115850,7910,7920,7920,7910,132
|
|
20231211,093200,357071410,7930,7930,7930,7920,1115
|
|
20231211,093100,348240340,7920,7940,7940,7920,1788
|
|
20231211,093000,334063150,7960,7960,7960,7960,0
|
|
20231211,092900,334063150,7960,7950,7960,7940,2191
|
|
20231211,092800,316650680,7950,7960,7970,7950,1092
|
|
20231211,092700,307953880,7960,7970,7970,7960,1876
|
|
20231211,092600,293019840,7970,7970,7980,7960,799
|
|
20231211,092500,286652720,7970,7970,7970,7960,1716
|
|
20231211,092400,272977380,7960,7950,7970,7950,4288
|
|
20231211,092300,238820320,7950,7930,7950,7930,2752
|
|
20231211,092200,216958550,7930,7940,7940,7920,2900
|
|
20231211,092100,193935860,7930,7910,7930,7910,793
|
|
20231211,092000,187650690,7920,7910,7920,7910,28
|
|
20231211,091900,187429080,7910,7910,7920,7910,922
|
|
20231211,091800,180135680,7910,7910,7920,7910,2300
|
|
20231211,091700,161941170,7920,7920,7920,7920,2020
|
|
20231211,091600,145942770,7920,7910,7920,7880,1652
|
|
20231211,091500,132895950,7910,7890,7910,7880,1959
|
|
20231211,091400,117419380,7890,7890,7900,7890,1608
|
|
20231211,091300,104717800,7890,7870,7890,7860,733
|
|
20231211,091200,98938560,7860,7850,7860,7850,277
|
|
20231211,091100,96763080,7850,7860,7860,7850,202
|
|
20231211,091000,95177360,7860,7850,7860,7850,64
|
|
20231211,090900,94674860,7850,7870,7870,7850,595
|
|
20231211,090800,89995810,7870,7850,7870,7850,83
|
|
20231211,090700,89343840,7860,7860,7870,7860,539
|
|
20231211,090600,85107240,7860,7860,7860,7860,6
|
|
20231211,090500,85060080,7860,7830,7860,7820,142
|
|
20231211,090400,83949280,7820,7820,7820,7820,50
|
|
20231211,090300,83558280,7820,7830,7830,7820,1616
|
|
20231211,090200,70921130,7820,7840,7840,7820,459
|
|
20231211,090100,67327090,7850,7850,7850,7840,1617
|
|
20231211,090000,54633660,7850,7870,7910,7850,6946
|