592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,184800,1806015060,7680,7680,7680,7680,0
|
|
20231213,184700,1806015060,7680,7680,7680,7680,0
|
|
20231213,184600,1806015060,7680,7680,7680,7680,0
|
|
20231213,184500,1806015060,7680,7680,7680,7680,0
|
|
20231213,184400,1806015060,7680,7680,7680,7680,0
|
|
20231213,184300,1806015060,7680,7680,7680,7680,0
|
|
20231213,184200,1806015060,7680,7680,7680,7680,0
|
|
20231213,184100,1806015060,7680,7680,7680,7680,0
|
|
20231213,184000,1806015060,7680,7680,7680,7680,0
|
|
20231213,183900,1806015060,7680,7680,7680,7680,0
|
|
20231213,183800,1806015060,7680,7680,7680,7680,0
|
|
20231213,183700,1806015060,7680,7680,7680,7680,0
|
|
20231213,183600,1806015060,7680,7680,7680,7680,0
|
|
20231213,183500,1806015060,7680,7680,7680,7680,0
|
|
20231213,183400,1806015060,7680,7680,7680,7680,0
|
|
20231213,183300,1806015060,7680,7680,7680,7680,0
|
|
20231213,183200,1806015060,7680,7680,7680,7680,0
|
|
20231213,183100,1806015060,7680,7680,7680,7680,0
|
|
20231213,183000,1806015060,7680,7680,7680,7680,0
|
|
20231213,182900,1806015060,7680,7680,7680,7680,0
|
|
20231213,182800,1806015060,7680,7680,7680,7680,0
|
|
20231213,182700,1806015060,7680,7680,7680,7680,0
|
|
20231213,182600,1806015060,7680,7680,7680,7680,0
|
|
20231213,182500,1806015060,7680,7680,7680,7680,0
|
|
20231213,182400,1806015060,7680,7680,7680,7680,0
|
|
20231213,182300,1806015060,7680,7680,7680,7680,0
|
|
20231213,182200,1806015060,7680,7680,7680,7680,0
|
|
20231213,182100,1806015060,7680,7680,7680,7680,0
|
|
20231213,182000,1806015060,7680,7680,7680,7680,0
|
|
20231213,181900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,181800,1806015060,7680,7680,7680,7680,0
|
|
20231213,181700,1806015060,7680,7680,7680,7680,0
|
|
20231213,181600,1806015060,7680,7680,7680,7680,0
|
|
20231213,181500,1806015060,7680,7680,7680,7680,0
|
|
20231213,181400,1806015060,7680,7680,7680,7680,0
|
|
20231213,181300,1806015060,7680,7680,7680,7680,0
|
|
20231213,181200,1806015060,7680,7680,7680,7680,0
|
|
20231213,181100,1806015060,7680,7680,7680,7680,0
|
|
20231213,181000,1806015060,7680,7680,7680,7680,0
|
|
20231213,180900,1806015060,7680,7680,7680,7680,0
|
|
20231213,180800,1806015060,7680,7680,7680,7680,0
|
|
20231213,180700,1806015060,7680,7680,7680,7680,0
|
|
20231213,180600,1806015060,7680,7680,7680,7680,0
|
|
20231213,180500,1806015060,7680,7680,7680,7680,0
|
|
20231213,180400,1806015060,7680,7680,7680,7680,0
|
|
20231213,180300,1806015060,7680,7680,7680,7680,0
|
|
20231213,180200,1806015060,7680,7680,7680,7680,0
|
|
20231213,180100,1806015060,7680,7680,7680,7680,0
|
|
20231213,180000,1806015060,7680,7680,7680,7680,0
|
|
20231213,175900,1806015060,7680,7680,7680,7680,0
|
|
20231213,175800,1806015060,7680,7680,7680,7680,0
|
|
20231213,175700,1806015060,7680,7680,7680,7680,0
|
|
20231213,175600,1806015060,7680,7680,7680,7680,0
|
|
20231213,175500,1806015060,7680,7680,7680,7680,0
|
|
20231213,175400,1806015060,7680,7680,7680,7680,0
|
|
20231213,175300,1806015060,7680,7680,7680,7680,0
|
|
20231213,175200,1806015060,7680,7680,7680,7680,0
|
|
20231213,175100,1806015060,7680,7680,7680,7680,0
|
|
20231213,175000,1806015060,7680,7680,7680,7680,0
|
|
20231213,174900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,174800,1806015060,7680,7680,7680,7680,0
|
|
20231213,174700,1806015060,7680,7680,7680,7680,0
|
|
20231213,174600,1806015060,7680,7680,7680,7680,0
|
|
20231213,174500,1806015060,7680,7680,7680,7680,0
|
|
20231213,174400,1806015060,7680,7680,7680,7680,0
|
|
20231213,174300,1806015060,7680,7680,7680,7680,0
|
|
20231213,174200,1806015060,7680,7680,7680,7680,0
|
|
20231213,174100,1806015060,7680,7680,7680,7680,0
|
|
20231213,174000,1806015060,7680,7680,7680,7680,0
|
|
20231213,173900,1806015060,7680,7680,7680,7680,0
|
|
20231213,173800,1806015060,7680,7680,7680,7680,0
|
|
20231213,173700,1806015060,7680,7680,7680,7680,0
|
|
20231213,173600,1806015060,7680,7680,7680,7680,0
|
|
20231213,173500,1806015060,7680,7680,7680,7680,0
|
|
20231213,173400,1806015060,7680,7680,7680,7680,0
|
|
20231213,173300,1806015060,7680,7680,7680,7680,0
|
|
20231213,173200,1806015060,7680,7680,7680,7680,0
|
|
20231213,173100,1806015060,7680,7680,7680,7680,0
|
|
20231213,173000,1806015060,7680,7680,7680,7680,0
|
|
20231213,172900,1806015060,7680,7680,7680,7680,0
|
|
20231213,172800,1806015060,7680,7680,7680,7680,0
|
|
20231213,172700,1806015060,7680,7680,7680,7680,0
|
|
20231213,172600,1806015060,7680,7680,7680,7680,0
|
|
20231213,172500,1806015060,7680,7680,7680,7680,0
|
|
20231213,172400,1806015060,7680,7680,7680,7680,0
|
|
20231213,172300,1806015060,7680,7680,7680,7680,0
|
|
20231213,172200,1806015060,7680,7680,7680,7680,0
|
|
20231213,172100,1806015060,7680,7680,7680,7680,0
|
|
20231213,172000,1806015060,7680,7680,7680,7680,0
|
|
20231213,171900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,171800,1806015060,7680,7680,7680,7680,0
|
|
20231213,171700,1806015060,7680,7680,7680,7680,0
|
|
20231213,171600,1806015060,7680,7680,7680,7680,0
|
|
20231213,171500,1806015060,7680,7680,7680,7680,0
|
|
20231213,171400,1806015060,7680,7680,7680,7680,0
|
|
20231213,171300,1806015060,7680,7680,7680,7680,0
|
|
20231213,171200,1806015060,7680,7680,7680,7680,0
|
|
20231213,171100,1806015060,7680,7680,7680,7680,0
|
|
20231213,171000,1806015060,7680,7680,7680,7680,0
|
|
20231213,170900,1806015060,7680,7680,7680,7680,0
|
|
20231213,170800,1806015060,7680,7680,7680,7680,0
|
|
20231213,170700,1806015060,7680,7680,7680,7680,0
|
|
20231213,170600,1806015060,7680,7680,7680,7680,0
|
|
20231213,170500,1806015060,7680,7680,7680,7680,0
|
|
20231213,170400,1806015060,7680,7680,7680,7680,0
|
|
20231213,170300,1806015060,7680,7680,7680,7680,0
|
|
20231213,170200,1806015060,7680,7680,7680,7680,0
|
|
20231213,170100,1806015060,7680,7680,7680,7680,0
|
|
20231213,170000,1806015060,7680,7680,7680,7680,0
|
|
20231213,165900,1806015060,7680,7680,7680,7680,0
|
|
20231213,165800,1806015060,7680,7680,7680,7680,0
|
|
20231213,165700,1806015060,7680,7680,7680,7680,0
|
|
20231213,165600,1806015060,7680,7680,7680,7680,0
|
|
20231213,165500,1806015060,7680,7680,7680,7680,0
|
|
20231213,165400,1806015060,7680,7680,7680,7680,0
|
|
20231213,165300,1806015060,7680,7680,7680,7680,0
|
|
20231213,165200,1806015060,7680,7680,7680,7680,0
|
|
20231213,165100,1806015060,7680,7680,7680,7680,0
|
|
20231213,165000,1806015060,7680,7680,7680,7680,0
|
|
20231213,164900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,164800,1806015060,7680,7680,7680,7680,0
|
|
20231213,164700,1806015060,7680,7680,7680,7680,0
|
|
20231213,164600,1806015060,7680,7680,7680,7680,0
|
|
20231213,164500,1806015060,7680,7680,7680,7680,0
|
|
20231213,164400,1806015060,7680,7680,7680,7680,0
|
|
20231213,164300,1806015060,7680,7680,7680,7680,0
|
|
20231213,164200,1806015060,7680,7680,7680,7680,0
|
|
20231213,164100,1806015060,7680,7680,7680,7680,0
|
|
20231213,164000,1806015060,7680,7680,7680,7680,0
|
|
20231213,163900,1806015060,7680,7680,7680,7680,0
|
|
20231213,163800,1806015060,7680,7680,7680,7680,0
|
|
20231213,163700,1806015060,7680,7680,7680,7680,0
|
|
20231213,163600,1806015060,7680,7680,7680,7680,0
|
|
20231213,163500,1806015060,7680,7680,7680,7680,0
|
|
20231213,163400,1806015060,7680,7680,7680,7680,0
|
|
20231213,163300,1806015060,7680,7680,7680,7680,0
|
|
20231213,163200,1806015060,7680,7680,7680,7680,0
|
|
20231213,163100,1806015060,7680,7680,7680,7680,0
|
|
20231213,163000,1806015060,7680,7680,7680,7680,0
|
|
20231213,162900,1806015060,7680,7680,7680,7680,0
|
|
20231213,162800,1806015060,7680,7680,7680,7680,0
|
|
20231213,162700,1806015060,7680,7680,7680,7680,0
|
|
20231213,162600,1806015060,7680,7680,7680,7680,0
|
|
20231213,162500,1806015060,7680,7680,7680,7680,0
|
|
20231213,162400,1806015060,7680,7680,7680,7680,0
|
|
20231213,162300,1806015060,7680,7680,7680,7680,0
|
|
20231213,162200,1806015060,7680,7680,7680,7680,0
|
|
20231213,162100,1806015060,7680,7680,7680,7680,0
|
|
20231213,162000,1806015060,7680,7680,7680,7680,0
|
|
20231213,161900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,161800,1806015060,7680,7680,7680,7680,0
|
|
20231213,161700,1806015060,7680,7680,7680,7680,0
|
|
20231213,161600,1806015060,7680,7680,7680,7680,0
|
|
20231213,161500,1806015060,7680,7680,7680,7680,0
|
|
20231213,161400,1806015060,7680,7680,7680,7680,0
|
|
20231213,161300,1806015060,7680,7680,7680,7680,0
|
|
20231213,161200,1806015060,7680,7680,7680,7680,0
|
|
20231213,161100,1806015060,7680,7680,7680,7680,0
|
|
20231213,161000,1806015060,7680,7680,7680,7680,0
|
|
20231213,160900,1806015060,7680,7680,7680,7680,0
|
|
20231213,160800,1806015060,7680,7680,7680,7680,0
|
|
20231213,160700,1806015060,7680,7680,7680,7680,0
|
|
20231213,160600,1806015060,7680,7680,7680,7680,0
|
|
20231213,160500,1806015060,7680,7680,7680,7680,0
|
|
20231213,160400,1806015060,7680,7680,7680,7680,0
|
|
20231213,160300,1806015060,7680,7680,7680,7680,0
|
|
20231213,160200,1806015060,7680,7680,7680,7680,0
|
|
20231213,160100,1806015060,7680,7680,7680,7680,0
|
|
20231213,160000,1806015060,7680,7680,7680,7680,0
|
|
20231213,155900,1806015060,7680,7680,7680,7680,0
|
|
20231213,155800,1806015060,7680,7680,7680,7680,0
|
|
20231213,155700,1806015060,7680,7680,7680,7680,0
|
|
20231213,155600,1806015060,7680,7680,7680,7680,0
|
|
20231213,155500,1806015060,7680,7680,7680,7680,0
|
|
20231213,155400,1806015060,7680,7680,7680,7680,0
|
|
20231213,155300,1806015060,7680,7680,7680,7680,0
|
|
20231213,155200,1806015060,7680,7680,7680,7680,0
|
|
20231213,155100,1806015060,7680,7680,7680,7680,0
|
|
20231213,155000,1806015060,7680,7680,7680,7680,0
|
|
20231213,154900,1806015060,7680,7680,7680,7680,7214
|
|
20231213,154800,1806015060,7680,7680,7680,7680,0
|
|
20231213,154700,1806015060,7680,7680,7680,7680,0
|
|
20231213,154600,1806015060,7680,7680,7680,7680,0
|
|
20231213,154500,1806015060,7680,7680,7680,7680,0
|
|
20231213,154400,1806015060,7680,7680,7680,7680,0
|
|
20231213,154300,1806015060,7680,7680,7680,7680,0
|
|
20231213,154200,1806015060,7680,7680,7680,7680,0
|
|
20231213,154100,1806015060,7680,7680,7680,7680,0
|
|
20231213,154000,1806015060,7680,7680,7680,7680,0
|
|
20231213,153900,1806015060,7680,7680,7680,7680,0
|
|
20231213,153800,1806015060,7680,7680,7680,7680,0
|
|
20231213,153700,1806015060,7680,7680,7680,7680,0
|
|
20231213,153600,1806015060,7680,7680,7680,7680,0
|
|
20231213,153500,1806015060,7680,7680,7680,7680,0
|
|
20231213,153400,1806015060,7680,7680,7680,7680,0
|
|
20231213,153300,1806015060,7680,7680,7680,7680,0
|
|
20231213,153200,1806015060,7680,7680,7680,7680,0
|
|
20231213,153100,1806015060,7680,7680,7680,7680,0
|
|
20231213,153000,1806015060,7680,7680,7680,7680,7214
|
|
20231213,152900,1750611540,7700,7700,7700,7700,0
|
|
20231213,152800,1750611540,7700,7700,7700,7700,0
|
|
20231213,152700,1750611540,7700,7700,7700,7700,0
|
|
20231213,152600,1750611540,7700,7700,7700,7700,0
|
|
20231213,152500,1750611540,7700,7700,7700,7700,0
|
|
20231213,152400,1750611540,7700,7700,7700,7700,0
|
|
20231213,152300,1750611540,7700,7700,7700,7700,0
|
|
20231213,152200,1750611540,7700,7700,7700,7700,0
|
|
20231213,152100,1750611540,7700,7700,7700,7700,0
|
|
20231213,152000,1750611540,7700,7700,7700,7700,0
|
|
20231213,151900,1750611540,7700,7690,7700,7690,2565
|
|
20231213,151800,1730886620,7700,7690,7700,7690,590
|
|
20231213,151700,1726349000,7690,7690,7690,7690,1025
|
|
20231213,151600,1718466750,7690,7690,7690,7690,561
|
|
20231213,151500,1714152660,7680,7680,7680,7680,0
|
|
20231213,151400,1714152660,7680,7690,7690,7680,44
|
|
20231213,151300,1713814330,7680,7680,7680,7680,20
|
|
20231213,151200,1713660730,7680,7680,7680,7680,0
|
|
20231213,151100,1713660730,7680,7690,7700,7680,252
|
|
20231213,151000,1711721550,7700,7670,7700,7670,807
|
|
20231213,150900,1705517280,7680,7680,7680,7680,114
|
|
20231213,150800,1704641760,7680,7670,7680,7670,4549
|
|
20231213,150700,1669710910,7680,7670,7680,7670,1505
|
|
20231213,150600,1658162560,7680,7670,7680,7670,13
|
|
20231213,150500,1658062810,7670,7670,7670,7670,503
|
|
20231213,150400,1654204800,7670,7670,7670,7670,4
|
|
20231213,150300,1654174120,7670,7670,7670,7660,258
|
|
20231213,150200,1652197760,7670,7670,7670,7660,440
|
|
20231213,150100,1648827140,7670,7670,7670,7660,504
|
|
20231213,150000,1644961720,7660,7670,7670,7650,1177
|
|
20231213,145900,1635948230,7650,7660,7670,7650,236
|
|
20231213,145800,1634140660,7660,7660,7660,7660,83
|
|
20231213,145700,1633504880,7660,7660,7670,7660,1070
|
|
20231213,145600,1625298280,7660,7660,7660,7660,5
|
|
20231213,145500,1625259980,7660,7670,7670,7660,73
|
|
20231213,145400,1624700240,7660,7650,7660,7650,2411
|
|
20231213,145300,1606255510,7650,7660,7660,7650,1104
|
|
20231213,145200,1597808870,7670,7660,7670,7650,76
|
|
20231213,145100,1597227330,7660,7670,7670,7660,2012
|
|
20231213,145000,1581815390,7670,7670,7670,7670,11
|
|
20231213,144900,1581731020,7660,7660,7660,7660,3036
|
|
20231213,144800,1558475260,7680,7670,7680,7670,35
|
|
20231213,144700,1558206800,7670,7680,7680,7670,460
|
|
20231213,144600,1554678360,7670,7680,7680,7670,1631
|
|
20231213,144500,1542167750,7680,7670,7680,7670,576
|
|
20231213,144400,1537749600,7670,7660,7670,7660,81
|
|
20231213,144300,1537128830,7660,7660,7660,7650,425
|
|
20231213,144200,1533874590,7660,7670,7680,7660,2349
|
|
20231213,144100,1515881020,7670,7660,7680,7660,2592
|
|
20231213,144000,1496026250,7680,7670,7680,7660,381
|
|
20231213,143900,1493104070,7670,7670,7670,7660,1073
|
|
20231213,143800,1484877220,7670,7680,7680,7670,4543
|
|
20231213,143700,1450032340,7680,7680,7680,7670,50
|
|
20231213,143600,1449648700,7680,7670,7680,7670,91
|
|
20231213,143500,1448950630,7680,7680,7680,7680,115
|
|
20231213,143400,1448067430,7680,7670,7680,7670,544
|
|
20231213,143300,1443894670,7670,7670,7670,7660,2715
|
|
20231213,143200,1423097590,7660,7670,7670,7660,195
|
|
20231213,143100,1421603070,7670,7670,7670,7670,9
|
|
20231213,143000,1421534040,7670,7670,7680,7670,226
|
|
20231213,142900,1419800610,7670,7680,7680,7670,366
|
|
20231213,142800,1416993380,7680,7680,7680,7680,10
|
|
20231213,142700,1416916580,7680,7680,7680,7680,3
|
|
20231213,142600,1416893540,7680,7680,7680,7670,24
|
|
20231213,142500,1416709430,7680,7680,7680,7680,101
|
|
20231213,142400,1415933750,7680,7680,7680,7680,6
|
|
20231213,142300,1415887670,7680,7680,7680,7670,123
|
|
20231213,142200,1414943600,7670,7670,7670,7670,62
|
|
20231213,142100,1414468060,7670,7670,7670,7670,45
|
|
20231213,142000,1414122910,7670,7670,7670,7670,1732
|
|
20231213,141900,1400838470,7680,7680,7680,7680,70
|
|
20231213,141800,1400300870,7680,7680,7680,7680,357
|
|
20231213,141700,1397559110,7680,7680,7680,7680,12
|
|
20231213,141600,1397466950,7680,7670,7680,7670,501
|
|
20231213,141500,1393624270,7680,7670,7680,7670,1200
|
|
20231213,141400,1384419270,7670,7680,7680,7670,193
|
|
20231213,141300,1382937880,7680,7670,7680,7670,29
|
|
20231213,141200,1382715240,7680,7670,7680,7670,77
|
|
20231213,141100,1382124190,7680,7660,7680,7660,425
|
|
20231213,141000,1378863490,7660,7670,7670,7660,70
|
|
20231213,140900,1378326690,7670,7680,7680,7660,3491
|
|
20231213,140800,1351551320,7680,7670,7680,7670,2181
|
|
20231213,140700,1334817160,7680,7680,7680,7680,4032
|
|
20231213,140600,1303851400,7680,7690,7690,7680,547
|
|
20231213,140500,1299649970,7690,7690,7690,7690,15
|
|
20231213,140400,1299534620,7690,7680,7690,7680,507
|
|
20231213,140300,1295636290,7690,7690,7690,7690,60
|
|
20231213,140200,1295174890,7690,7700,7700,7680,566
|
|
20231213,140100,1290822220,7700,7690,7700,7690,507
|
|
20231213,140000,1286923350,7690,7690,7690,7690,4
|
|
20231213,135900,1286892590,7690,7690,7690,7690,41
|
|
20231213,135800,1286577300,7700,7690,7700,7690,4
|
|
20231213,135700,1286546520,7690,7710,7710,7690,1103
|
|
20231213,135600,1278064430,7700,7700,7700,7700,4
|
|
20231213,135500,1278033630,7700,7700,7700,7700,200
|
|
20231213,135400,1276493630,7700,7710,7710,7700,529
|
|
20231213,135300,1272420040,7710,7710,7710,7710,0
|
|
20231213,135200,1272420040,7710,7710,7710,7710,9
|
|
20231213,135100,1272350650,7710,7710,7710,7710,101
|
|
20231213,135000,1271571940,7700,7700,7700,7700,41
|
|
20231213,134900,1271256240,7700,7710,7710,7700,2201
|
|
20231213,134800,1254301070,7720,7720,7720,7720,5
|
|
20231213,134700,1254262470,7720,7720,7720,7720,100
|
|
20231213,134600,1253490470,7710,7720,7720,7710,350
|
|
20231213,134500,1250788720,7710,7710,7710,7710,20
|
|
20231213,134400,1250634520,7710,7710,7710,7710,50
|
|
20231213,134300,1250249020,7710,7710,7710,7710,3
|
|
20231213,134200,1250225890,7710,7710,7710,7710,157
|
|
20231213,134100,1249015420,7710,7710,7710,7710,0
|
|
20231213,134000,1249015420,7710,7710,7710,7710,0
|
|
20231213,133900,1249015420,7710,7710,7710,7710,49
|
|
20231213,133800,1248637630,7710,7710,7710,7710,500
|
|
20231213,133700,1244782630,7710,7710,7710,7710,5
|
|
20231213,133600,1244744080,7710,7720,7720,7710,810
|
|
20231213,133500,1238491030,7720,7720,7720,7720,64
|
|
20231213,133400,1237996950,7710,7710,7710,7710,130
|
|
20231213,133300,1236994650,7700,7700,7700,7700,64
|
|
20231213,133200,1236501850,7710,7710,7710,7710,13
|
|
20231213,133100,1236401620,7700,7700,7700,7700,0
|
|
20231213,133000,1236401620,7700,7700,7700,7700,301
|
|
20231213,132900,1234083920,7700,7700,7700,7700,0
|
|
20231213,132800,1234083920,7700,7700,7700,7700,118
|
|
20231213,132700,1233175320,7690,7690,7690,7690,0
|
|
20231213,132600,1233175320,7690,7700,7700,7690,1076
|
|
20231213,132500,1224892120,7730,7720,7730,7720,21
|
|
20231213,132400,1224729990,7720,7700,7720,7700,1647
|
|
20231213,132300,1212038260,7700,7700,7700,7700,166
|
|
20231213,132200,1210760060,7690,7690,7690,7690,6
|
|
20231213,132100,1210713920,7690,7690,7690,7690,551
|
|
20231213,132000,1206476730,7690,7690,7690,7690,974
|
|
20231213,131900,1198986670,7690,7690,7690,7690,1
|
|
20231213,131800,1198978980,7690,7690,7690,7690,254
|
|
20231213,131700,1197025720,7690,7690,7690,7690,0
|
|
20231213,131600,1197025720,7690,7700,7700,7690,12
|
|
20231213,131500,1196933380,7700,7700,7700,7700,1
|
|
20231213,131400,1196925680,7690,7690,7690,7690,0
|
|
20231213,131300,1196925680,7690,7690,7690,7690,10
|
|
20231213,131200,1196848780,7700,7690,7700,7690,19
|
|
20231213,131100,1196702620,7690,7690,7690,7690,20
|
|
20231213,131000,1196548820,7690,7690,7690,7690,0
|
|
20231213,130900,1196548820,7690,7690,7690,7690,0
|
|
20231213,130800,1196548820,7690,7690,7690,7690,3
|
|
20231213,130700,1196525750,7690,7690,7700,7690,13
|
|
20231213,130600,1196425770,7690,7690,7690,7680,934
|
|
20231213,130500,1189247990,7680,7680,7680,7680,0
|
|
20231213,130400,1189247990,7680,7690,7690,7680,152
|
|
20231213,130300,1188080600,7690,7690,7690,7690,107
|
|
20231213,130200,1187257770,7690,7680,7690,7680,16
|
|
20231213,130100,1187134830,7680,7680,7680,7680,682
|
|
20231213,130000,1181897070,7680,7680,7680,7680,524
|
|
20231213,125900,1177872750,7690,7690,7690,7690,3
|
|
20231213,125800,1177849680,7690,7690,7690,7690,3
|
|
20231213,125700,1177826610,7690,7690,7690,7690,108
|
|
20231213,125600,1176996090,7680,7680,7680,7680,0
|
|
20231213,125500,1176996090,7680,7680,7680,7680,386
|
|
20231213,125400,1174031610,7690,7690,7690,7690,30
|
|
20231213,125300,1173800910,7690,7690,7690,7690,18
|
|
20231213,125200,1173662490,7690,7690,7690,7690,139
|
|
20231213,125100,1172593580,7690,7690,7690,7690,502
|
|
20231213,125000,1168733200,7690,7680,7690,7680,28
|
|
20231213,124900,1168517900,7690,7690,7690,7690,899
|
|
20231213,124800,1161604590,7690,7690,7690,7690,0
|
|
20231213,124700,1161604590,7690,7690,7690,7690,0
|
|
20231213,124600,1161604590,7690,7690,7690,7690,20
|
|
20231213,124500,1161450790,7690,7690,7690,7690,445
|
|
20231213,124400,1158028740,7690,7700,7700,7690,317
|
|
20231213,124300,1155590810,7700,7700,7700,7700,0
|
|
20231213,124200,1155590810,7700,7700,7700,7700,0
|
|
20231213,124100,1155590810,7700,7700,7700,7700,10
|
|
20231213,124000,1155513810,7700,7700,7700,7700,179
|
|
20231213,123900,1154135510,7690,7690,7690,7690,0
|
|
20231213,123800,1154135510,7690,7690,7690,7690,0
|
|
20231213,123700,1154135510,7690,7690,7690,7690,50
|
|
20231213,123600,1153751010,7680,7680,7680,7680,0
|
|
20231213,123500,1153751010,7680,7680,7680,7680,0
|
|
20231213,123400,1153751010,7680,7680,7680,7680,0
|
|
20231213,123300,1153751010,7680,7680,7680,7680,0
|
|
20231213,123200,1153751010,7680,7680,7680,7680,0
|
|
20231213,123100,1153751010,7680,7690,7690,7680,295
|
|
20231213,123000,1151483410,7690,7690,7690,7690,0
|
|
20231213,122900,1151483410,7690,7690,7690,7690,500
|
|
20231213,122800,1147638410,7690,7680,7690,7680,133
|
|
20231213,122700,1146616950,7690,7690,7690,7690,3
|
|
20231213,122600,1146593880,7690,7690,7690,7690,251
|
|
20231213,122500,1144663690,7690,7690,7690,7690,70
|
|
20231213,122400,1144125390,7690,7690,7690,7680,109
|
|
20231213,122300,1143287780,7690,7690,7690,7690,9
|
|
20231213,122200,1143218570,7700,7700,7700,7700,10
|
|
20231213,122100,1143141570,7700,7700,7700,7700,1
|
|
20231213,122000,1143133870,7700,7700,7700,7700,2
|
|
20231213,121900,1143118470,7690,7680,7690,7680,109
|
|
20231213,121800,1142281340,7690,7690,7700,7690,186
|
|
20231213,121700,1140850490,7700,7700,7700,7700,12
|
|
20231213,121600,1140758090,7690,7700,7700,7690,235
|
|
20231213,121500,1138949950,7680,7700,7700,7680,72
|
|
20231213,121400,1138395570,7700,7700,7700,7700,62
|
|
20231213,121300,1137918170,7700,7700,7700,7700,100
|
|
20231213,121200,1137148170,7680,7680,7680,7680,200
|
|
20231213,121100,1135612170,7680,7690,7700,7680,275
|
|
20231213,121000,1133498290,7690,7690,7690,7690,15
|
|
20231213,120900,1133382940,7690,7690,7690,7680,120
|
|
20231213,120800,1132460640,7690,7690,7690,7690,30
|
|
20231213,120700,1132229940,7680,7680,7680,7680,170
|
|
20231213,120600,1130924340,7680,7680,7700,7680,205
|
|
20231213,120500,1129348860,7690,7670,7690,7670,1329
|
|
20231213,120400,1119129430,7680,7680,7680,7680,389
|
|
20231213,120300,1116141910,7680,7680,7680,7680,32
|
|
20231213,120200,1115896150,7680,7680,7680,7680,1097
|
|
20231213,120100,1107471190,7690,7690,7690,7690,10
|
|
20231213,120000,1107394290,7690,7690,7690,7690,15
|
|
20231213,115900,1107278940,7690,7690,7690,7680,165
|
|
20231213,115800,1106010110,7680,7690,7690,7680,100
|
|
20231213,115700,1105241880,7690,7690,7690,7690,0
|
|
20231213,115600,1105241880,7690,7690,7690,7690,1
|
|
20231213,115500,1105234190,7680,7680,7690,7680,402
|
|
20231213,115400,1102143820,7690,7690,7690,7690,3
|
|
20231213,115300,1102120750,7690,7700,7700,7690,828
|
|
20231213,115200,1095753350,7710,7680,7710,7680,988
|
|
20231213,115100,1088150710,7680,7680,7680,7680,40
|
|
20231213,115000,1087843510,7680,7680,7680,7680,0
|
|
20231213,114900,1087843510,7680,7690,7700,7680,25
|
|
20231213,114800,1087651220,7680,7680,7680,7680,100
|
|
20231213,114700,1086883220,7690,7680,7690,7680,6
|
|
20231213,114600,1086837090,7680,7680,7680,7680,0
|
|
20231213,114500,1086837090,7680,7680,7680,7680,5
|
|
20231213,114400,1086798690,7680,7680,7680,7670,514
|
|
20231213,114300,1082855560,7680,7690,7690,7680,52
|
|
20231213,114200,1082456190,7690,7690,7690,7670,6405
|
|
20231213,114100,1033281690,7690,7690,7690,7690,0
|
|
20231213,114000,1033281690,7690,7700,7700,7690,1700
|
|
20231213,113900,1020205560,7700,7690,7700,7690,58
|
|
20231213,113800,1019758990,7690,7700,7700,7690,282
|
|
20231213,113700,1017587640,7700,7700,7700,7700,167
|
|
20231213,113600,1016301740,7700,7700,7700,7700,726
|
|
20231213,113500,1010711540,7700,7700,7700,7700,101
|
|
20231213,113400,1009933840,7700,7690,7700,7690,435
|
|
20231213,113300,1006585720,7700,7700,7700,7700,45
|
|
20231213,113200,1006239220,7700,7700,7700,7700,25
|
|
20231213,113100,1006046720,7690,7690,7690,7690,3
|
|
20231213,113000,1006023650,7700,7690,7700,7690,238
|
|
20231213,112900,1004192430,7690,7690,7690,7690,0
|
|
20231213,112800,1004192430,7690,7690,7700,7680,1032
|
|
20231213,112700,996247000,7690,7700,7700,7690,7637
|
|
20231213,112600,937455650,7710,7710,7720,7710,328
|
|
20231213,112500,934926740,7710,7710,7710,7710,291
|
|
20231213,112400,932683130,7700,7710,7710,7700,1200
|
|
20231213,112300,923442130,7710,7710,7710,7710,23
|
|
20231213,112200,923264800,7710,7710,7710,7710,1182
|
|
20231213,112100,914151580,7710,7720,7720,7710,309
|
|
20231213,112000,911768640,7720,7720,7720,7720,1
|
|
20231213,111900,911760920,7720,7710,7720,7710,3
|
|
20231213,111800,911737770,7710,7710,7710,7710,53
|
|
20231213,111700,911329140,7710,7710,7710,7710,563
|
|
20231213,111600,906988410,7710,7710,7710,7700,644
|
|
20231213,111500,902023180,7700,7700,7700,7700,0
|
|
20231213,111400,902023180,7700,7710,7710,7700,502
|
|
20231213,111300,898157760,7710,7710,7720,7710,1548
|
|
20231213,111200,886222660,7720,7730,7730,7720,507
|
|
20231213,111100,882306960,7730,7730,7730,7730,64
|
|
20231213,111000,881812240,7730,7730,7730,7730,4
|
|
20231213,110900,881781320,7740,7740,7740,7740,30
|
|
20231213,110800,881549120,7730,7720,7730,7720,805
|
|
20231213,110700,875333320,7720,7720,7720,7720,18
|
|
20231213,110600,875194360,7720,7720,7720,7720,6
|
|
20231213,110500,875148040,7710,7710,7720,7710,155
|
|
20231213,110400,873952980,7710,7710,7710,7710,111
|
|
20231213,110300,873097170,7710,7700,7710,7700,321
|
|
20231213,110200,870624960,7700,7710,7710,7700,1129
|
|
20231213,110100,861920380,7710,7710,7710,7710,10
|
|
20231213,110000,861843280,7710,7710,7710,7710,0
|
|
20231213,105900,861843280,7710,7710,7710,7710,0
|
|
20231213,105800,861843280,7710,7710,7710,7710,117
|
|
20231213,105700,860941210,7710,7710,7710,7710,120
|
|
20231213,105600,860016010,7710,7710,7710,7710,500
|
|
20231213,105500,856161010,7710,7710,7710,7710,1
|
|
20231213,105400,856153300,7720,7720,7720,7720,47
|
|
20231213,105300,855790460,7720,7720,7720,7720,77
|
|
20231213,105200,855196020,7720,7720,7730,7720,23
|
|
20231213,105100,855018260,7720,7710,7720,7710,520
|
|
20231213,105000,851008860,7710,7710,7710,7710,100
|
|
20231213,104900,850237860,7700,7710,7710,7700,1305
|
|
20231213,104800,840182150,7720,7730,7730,7720,30
|
|
20231213,104700,839950500,7730,7730,7730,7730,135
|
|
20231213,104600,838906950,7730,7710,7730,7710,151
|
|
20231213,104500,837742280,7710,7700,7710,7700,2128
|
|
20231213,104400,821335450,7700,7700,7710,7700,505
|
|
20231213,104300,817446260,7710,7720,7720,7710,412
|
|
20231213,104200,814268210,7720,7720,7720,7720,188
|
|
20231213,104100,812816850,7720,7720,7720,7720,54
|
|
20231213,104000,812399970,7720,7740,7740,7700,4463
|
|
20231213,103900,777991800,7750,7760,7760,7750,6034
|
|
20231213,103800,731221520,7760,7780,7780,7760,591
|
|
20231213,103700,726629850,7770,7770,7770,7770,313
|
|
20231213,103600,724197840,7770,7760,7770,7760,194
|
|
20231213,103500,722690480,7760,7760,7760,7760,10
|
|
20231213,103400,722612880,7760,7760,7760,7760,830
|
|
20231213,103300,716172080,7760,7760,7760,7760,0
|
|
20231213,103200,716172080,7760,7760,7760,7760,50
|
|
20231213,103100,715784080,7760,7760,7760,7760,92
|
|
20231213,103000,715070160,7760,7760,7760,7760,189
|
|
20231213,102900,713603520,7760,7760,7760,7760,218
|
|
20231213,102800,711911840,7760,7750,7760,7750,1218
|
|
20231213,102700,702470510,7760,7770,7770,7760,287
|
|
20231213,102600,700243350,7770,7770,7770,7770,12
|
|
20231213,102500,700150110,7770,7770,7770,7770,8
|
|
20231213,102400,700087950,7770,7770,7770,7760,12
|
|
20231213,102300,699994760,7760,7760,7760,7760,50
|
|
20231213,102200,699606760,7760,7760,7760,7760,33
|
|
20231213,102100,699350680,7760,7760,7760,7760,355
|
|
20231213,102000,696595880,7770,7770,7770,7770,17
|
|
20231213,101900,696463790,7770,7770,7770,7770,3
|
|
20231213,101800,696440480,7770,7770,7770,7770,101
|
|
20231213,101700,695655710,7770,7770,7770,7770,29
|
|
20231213,101600,695430380,7770,7770,7770,7770,289
|
|
20231213,101500,693184850,7770,7770,7770,7760,345
|
|
20231213,101400,690507030,7770,7780,7780,7770,999
|
|
20231213,101300,682743800,7780,7780,7780,7780,0
|
|
20231213,101200,682743800,7780,7770,7780,7760,1105
|
|
20231213,101100,674151080,7770,7770,7770,7760,742
|
|
20231213,101000,668385860,7770,7760,7770,7760,154
|
|
20231213,100900,667190290,7750,7770,7770,7750,2861
|
|
20231213,100800,645008820,7750,7740,7750,7740,122
|
|
20231213,100700,644063450,7750,7760,7760,7750,854
|
|
20231213,100600,637440000,7770,7780,7780,7770,2136
|
|
20231213,100500,620821940,7780,7850,7850,7770,663
|
|
20231213,100400,615666850,7860,7870,7890,7760,1810
|
|
20231213,100300,601481020,7890,7740,7890,7740,3068
|
|
20231213,100200,577459460,7740,7740,7740,7740,130
|
|
20231213,100100,576453260,7740,7720,7740,7700,8644
|
|
20231213,100000,509829550,7720,7740,7740,7720,681
|
|
20231213,095900,504570410,7730,7720,7730,7720,2041
|
|
20231213,095800,488798510,7730,7760,7760,7720,4531
|
|
20231213,095700,453731560,7760,7760,7760,7750,204
|
|
20231213,095600,452150220,7760,7760,7760,7760,239
|
|
20231213,095500,450295580,7760,7770,7770,7760,1167
|
|
20231213,095400,441238530,7770,7770,7770,7770,47
|
|
20231213,095300,440873340,7770,7760,7770,7760,208
|
|
20231213,095200,439257980,7760,7760,7760,7760,14
|
|
20231213,095100,439149340,7770,7770,7770,7760,22
|
|
20231213,095000,438978450,7760,7760,7760,7760,5
|
|
20231213,094900,438939650,7770,7760,7770,7760,92
|
|
20231213,094800,438225700,7760,7770,7770,7750,917
|
|
20231213,094700,431118720,7770,7760,7770,7750,803
|
|
20231213,094600,424886820,7760,7770,7770,7760,514
|
|
20231213,094500,420898040,7770,7770,7770,7770,11
|
|
20231213,094400,420812570,7760,7760,7760,7760,139
|
|
20231213,094300,419733930,7760,7770,7770,7760,98
|
|
20231213,094200,418972770,7770,7770,7770,7770,422
|
|
20231213,094100,415693830,7770,7760,7770,7760,1756
|
|
20231213,094000,402062140,7770,7770,7780,7770,737
|
|
20231213,093900,396335570,7780,7780,7780,7770,51
|
|
20231213,093800,395939030,7780,7770,7780,7770,1003
|
|
20231213,093700,388137900,7770,7770,7770,7760,249
|
|
20231213,093600,386204210,7760,7760,7760,7750,2357
|
|
20231213,093500,367916040,7770,7770,7780,7770,1392
|
|
20231213,093400,357090200,7780,7780,7780,7780,4
|
|
20231213,093300,357059080,7780,7770,7780,7770,246
|
|
20231213,093200,355146380,7770,7780,7780,7770,130
|
|
20231213,093100,354135080,7780,7780,7790,7760,405
|
|
20231213,093000,350988760,7780,7790,7790,7770,349
|
|
20231213,092900,348270750,7790,7790,7790,7790,101
|
|
20231213,092800,347483960,7780,7790,7790,7770,3218
|
|
20231213,092700,322450600,7790,7790,7790,7790,319
|
|
20231213,092600,319965590,7790,7790,7790,7790,1272
|
|
20231213,092500,310056710,7790,7790,7800,7790,803
|
|
20231213,092400,303799310,7790,7780,7790,7780,824
|
|
20231213,092300,297388140,7780,7800,7800,7770,1662
|
|
20231213,092200,284458600,7800,7800,7800,7770,4578
|
|
20231213,092100,248817800,7810,7810,7820,7810,553
|
|
20231213,092000,244498850,7800,7810,7810,7800,547
|
|
20231213,091900,240232050,7820,7830,7830,7810,232
|
|
20231213,091800,238419950,7820,7820,7820,7810,206
|
|
20231213,091700,236809040,7810,7810,7830,7810,4708
|
|
20231213,091600,199992890,7810,7820,7820,7800,1326
|
|
20231213,091500,189637320,7810,7840,7840,7810,2517
|
|
20231213,091400,169950070,7850,7820,7890,7820,4019
|
|
20231213,091300,138393590,7820,7830,7830,7820,1481
|
|
20231213,091200,126812160,7830,7830,7830,7830,699
|
|
20231213,091100,121338990,7840,7850,7850,7840,856
|
|
20231213,091000,114621760,7870,7870,7870,7860,1443
|
|
20231213,090900,103275350,7880,7890,7890,7880,1078
|
|
20231213,090800,94770700,7890,7860,7890,7850,2544
|
|
20231213,090700,74775230,7860,7880,7880,7860,1678
|
|
20231213,090600,61583340,7890,7890,7890,7890,245
|
|
20231213,090500,59650290,7890,7890,7890,7890,492
|
|
20231213,090400,55768410,7890,7890,7890,7890,263
|
|
20231213,090300,53693340,7890,7890,7890,7890,7
|
|
20231213,090200,53638110,7890,7880,7890,7880,549
|
|
20231213,090100,49309980,7880,7890,7890,7840,3470
|
|
20231213,090000,22059450,7860,7890,7900,7850,2807
|