591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,184700,2989211890,7740,7740,7740,7740,0
|
|
20231214,184600,2989211890,7740,7740,7740,7740,0
|
|
20231214,184500,2989211890,7740,7740,7740,7740,0
|
|
20231214,184400,2989211890,7740,7740,7740,7740,0
|
|
20231214,184300,2989211890,7740,7740,7740,7740,0
|
|
20231214,184200,2989211890,7740,7740,7740,7740,0
|
|
20231214,184100,2989211890,7740,7740,7740,7740,0
|
|
20231214,184000,2989211890,7740,7740,7740,7740,0
|
|
20231214,183900,2989211890,7740,7740,7740,7740,0
|
|
20231214,183800,2989211890,7740,7740,7740,7740,0
|
|
20231214,183700,2989211890,7740,7740,7740,7740,0
|
|
20231214,183600,2989211890,7740,7740,7740,7740,0
|
|
20231214,183500,2989211890,7740,7740,7740,7740,0
|
|
20231214,183400,2989211890,7740,7740,7740,7740,0
|
|
20231214,183300,2989211890,7740,7740,7740,7740,0
|
|
20231214,183200,2989211890,7740,7740,7740,7740,0
|
|
20231214,183100,2989211890,7740,7740,7740,7740,0
|
|
20231214,183000,2989211890,7740,7740,7740,7740,0
|
|
20231214,182900,2989211890,7740,7740,7740,7740,0
|
|
20231214,182800,2989211890,7740,7740,7740,7740,0
|
|
20231214,182700,2989211890,7740,7740,7740,7740,0
|
|
20231214,182600,2989211890,7740,7740,7740,7740,0
|
|
20231214,182500,2989211890,7740,7740,7740,7740,0
|
|
20231214,182400,2989211890,7740,7740,7740,7740,0
|
|
20231214,182300,2989211890,7740,7740,7740,7740,0
|
|
20231214,182200,2989211890,7740,7740,7740,7740,0
|
|
20231214,182100,2989211890,7740,7740,7740,7740,0
|
|
20231214,182000,2989211890,7740,7740,7740,7740,0
|
|
20231214,181900,2989211890,7740,7740,7740,7740,0
|
|
20231214,181800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,181700,2989211890,7740,7740,7740,7740,0
|
|
20231214,181600,2989211890,7740,7740,7740,7740,0
|
|
20231214,181500,2989211890,7740,7740,7740,7740,0
|
|
20231214,181400,2989211890,7740,7740,7740,7740,0
|
|
20231214,181300,2989211890,7740,7740,7740,7740,0
|
|
20231214,181200,2989211890,7740,7740,7740,7740,0
|
|
20231214,181100,2989211890,7740,7740,7740,7740,0
|
|
20231214,181000,2989211890,7740,7740,7740,7740,0
|
|
20231214,180900,2989211890,7740,7740,7740,7740,0
|
|
20231214,180800,2989211890,7740,7740,7740,7740,0
|
|
20231214,180700,2989211890,7740,7740,7740,7740,0
|
|
20231214,180600,2989211890,7740,7740,7740,7740,0
|
|
20231214,180500,2989211890,7740,7740,7740,7740,0
|
|
20231214,180400,2989211890,7740,7740,7740,7740,0
|
|
20231214,180300,2989211890,7740,7740,7740,7740,0
|
|
20231214,180200,2989211890,7740,7740,7740,7740,0
|
|
20231214,180100,2989211890,7740,7740,7740,7740,0
|
|
20231214,180000,2989211890,7740,7740,7740,7740,0
|
|
20231214,175900,2989211890,7740,7740,7740,7740,0
|
|
20231214,175800,2989211890,7740,7740,7740,7740,0
|
|
20231214,175700,2989211890,7740,7740,7740,7740,0
|
|
20231214,175600,2989211890,7740,7740,7740,7740,0
|
|
20231214,175500,2989211890,7740,7740,7740,7740,0
|
|
20231214,175400,2989211890,7740,7740,7740,7740,0
|
|
20231214,175300,2989211890,7740,7740,7740,7740,0
|
|
20231214,175200,2989211890,7740,7740,7740,7740,0
|
|
20231214,175100,2989211890,7740,7740,7740,7740,0
|
|
20231214,175000,2989211890,7740,7740,7740,7740,0
|
|
20231214,174900,2989211890,7740,7740,7740,7740,0
|
|
20231214,174800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,174700,2989211890,7740,7740,7740,7740,0
|
|
20231214,174600,2989211890,7740,7740,7740,7740,0
|
|
20231214,174500,2989211890,7740,7740,7740,7740,0
|
|
20231214,174400,2989211890,7740,7740,7740,7740,0
|
|
20231214,174300,2989211890,7740,7740,7740,7740,0
|
|
20231214,174200,2989211890,7740,7740,7740,7740,0
|
|
20231214,174100,2989211890,7740,7740,7740,7740,0
|
|
20231214,174000,2989211890,7740,7740,7740,7740,0
|
|
20231214,173900,2989211890,7740,7740,7740,7740,0
|
|
20231214,173800,2989211890,7740,7740,7740,7740,0
|
|
20231214,173700,2989211890,7740,7740,7740,7740,0
|
|
20231214,173600,2989211890,7740,7740,7740,7740,0
|
|
20231214,173500,2989211890,7740,7740,7740,7740,0
|
|
20231214,173400,2989211890,7740,7740,7740,7740,0
|
|
20231214,173300,2989211890,7740,7740,7740,7740,0
|
|
20231214,173200,2989211890,7740,7740,7740,7740,0
|
|
20231214,173100,2989211890,7740,7740,7740,7740,0
|
|
20231214,173000,2989211890,7740,7740,7740,7740,0
|
|
20231214,172900,2989211890,7740,7740,7740,7740,0
|
|
20231214,172800,2989211890,7740,7740,7740,7740,0
|
|
20231214,172700,2989211890,7740,7740,7740,7740,0
|
|
20231214,172600,2989211890,7740,7740,7740,7740,0
|
|
20231214,172500,2989211890,7740,7740,7740,7740,0
|
|
20231214,172400,2989211890,7740,7740,7740,7740,0
|
|
20231214,172300,2989211890,7740,7740,7740,7740,0
|
|
20231214,172200,2989211890,7740,7740,7740,7740,0
|
|
20231214,172100,2989211890,7740,7740,7740,7740,0
|
|
20231214,172000,2989211890,7740,7740,7740,7740,0
|
|
20231214,171900,2989211890,7740,7740,7740,7740,0
|
|
20231214,171800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,171700,2989211890,7740,7740,7740,7740,0
|
|
20231214,171600,2989211890,7740,7740,7740,7740,0
|
|
20231214,171500,2989211890,7740,7740,7740,7740,0
|
|
20231214,171400,2989211890,7740,7740,7740,7740,0
|
|
20231214,171300,2989211890,7740,7740,7740,7740,0
|
|
20231214,171200,2989211890,7740,7740,7740,7740,0
|
|
20231214,171100,2989211890,7740,7740,7740,7740,0
|
|
20231214,171000,2989211890,7740,7740,7740,7740,0
|
|
20231214,170900,2989211890,7740,7740,7740,7740,0
|
|
20231214,170800,2989211890,7740,7740,7740,7740,0
|
|
20231214,170700,2989211890,7740,7740,7740,7740,0
|
|
20231214,170600,2989211890,7740,7740,7740,7740,0
|
|
20231214,170500,2989211890,7740,7740,7740,7740,0
|
|
20231214,170400,2989211890,7740,7740,7740,7740,0
|
|
20231214,170300,2989211890,7740,7740,7740,7740,0
|
|
20231214,170200,2989211890,7740,7740,7740,7740,0
|
|
20231214,170100,2989211890,7740,7740,7740,7740,0
|
|
20231214,170000,2989211890,7740,7740,7740,7740,0
|
|
20231214,165900,2989211890,7740,7740,7740,7740,0
|
|
20231214,165800,2989211890,7740,7740,7740,7740,0
|
|
20231214,165700,2989211890,7740,7740,7740,7740,0
|
|
20231214,165600,2989211890,7740,7740,7740,7740,0
|
|
20231214,165500,2989211890,7740,7740,7740,7740,0
|
|
20231214,165400,2989211890,7740,7740,7740,7740,0
|
|
20231214,165300,2989211890,7740,7740,7740,7740,0
|
|
20231214,165200,2989211890,7740,7740,7740,7740,0
|
|
20231214,165100,2989211890,7740,7740,7740,7740,0
|
|
20231214,165000,2989211890,7740,7740,7740,7740,0
|
|
20231214,164900,2989211890,7740,7740,7740,7740,0
|
|
20231214,164800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,164700,2989211890,7740,7740,7740,7740,0
|
|
20231214,164600,2989211890,7740,7740,7740,7740,0
|
|
20231214,164500,2989211890,7740,7740,7740,7740,0
|
|
20231214,164400,2989211890,7740,7740,7740,7740,0
|
|
20231214,164300,2989211890,7740,7740,7740,7740,0
|
|
20231214,164200,2989211890,7740,7740,7740,7740,0
|
|
20231214,164100,2989211890,7740,7740,7740,7740,0
|
|
20231214,164000,2989211890,7740,7740,7740,7740,0
|
|
20231214,163900,2989211890,7740,7740,7740,7740,0
|
|
20231214,163800,2989211890,7740,7740,7740,7740,0
|
|
20231214,163700,2989211890,7740,7740,7740,7740,0
|
|
20231214,163600,2989211890,7740,7740,7740,7740,0
|
|
20231214,163500,2989211890,7740,7740,7740,7740,0
|
|
20231214,163400,2989211890,7740,7740,7740,7740,0
|
|
20231214,163300,2989211890,7740,7740,7740,7740,0
|
|
20231214,163200,2989211890,7740,7740,7740,7740,0
|
|
20231214,163100,2989211890,7740,7740,7740,7740,0
|
|
20231214,163000,2989211890,7740,7740,7740,7740,0
|
|
20231214,162900,2989211890,7740,7740,7740,7740,0
|
|
20231214,162800,2989211890,7740,7740,7740,7740,0
|
|
20231214,162700,2989211890,7740,7740,7740,7740,0
|
|
20231214,162600,2989211890,7740,7740,7740,7740,0
|
|
20231214,162500,2989211890,7740,7740,7740,7740,0
|
|
20231214,162400,2989211890,7740,7740,7740,7740,0
|
|
20231214,162300,2989211890,7740,7740,7740,7740,0
|
|
20231214,162200,2989211890,7740,7740,7740,7740,0
|
|
20231214,162100,2989211890,7740,7740,7740,7740,0
|
|
20231214,162000,2989211890,7740,7740,7740,7740,0
|
|
20231214,161900,2989211890,7740,7740,7740,7740,0
|
|
20231214,161800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,161700,2989211890,7740,7740,7740,7740,0
|
|
20231214,161600,2989211890,7740,7740,7740,7740,0
|
|
20231214,161500,2989211890,7740,7740,7740,7740,0
|
|
20231214,161400,2989211890,7740,7740,7740,7740,0
|
|
20231214,161300,2989211890,7740,7740,7740,7740,0
|
|
20231214,161200,2989211890,7740,7740,7740,7740,0
|
|
20231214,161100,2989211890,7740,7740,7740,7740,0
|
|
20231214,161000,2989211890,7740,7740,7740,7740,0
|
|
20231214,160900,2989211890,7740,7740,7740,7740,0
|
|
20231214,160800,2989211890,7740,7740,7740,7740,0
|
|
20231214,160700,2989211890,7740,7740,7740,7740,0
|
|
20231214,160600,2989211890,7740,7740,7740,7740,0
|
|
20231214,160500,2989211890,7740,7740,7740,7740,0
|
|
20231214,160400,2989211890,7740,7740,7740,7740,0
|
|
20231214,160300,2989211890,7740,7740,7740,7740,0
|
|
20231214,160200,2989211890,7740,7740,7740,7740,0
|
|
20231214,160100,2989211890,7740,7740,7740,7740,0
|
|
20231214,160000,2989211890,7740,7740,7740,7740,0
|
|
20231214,155900,2989211890,7740,7740,7740,7740,0
|
|
20231214,155800,2989211890,7740,7740,7740,7740,0
|
|
20231214,155700,2989211890,7740,7740,7740,7740,0
|
|
20231214,155600,2989211890,7740,7740,7740,7740,0
|
|
20231214,155500,2989211890,7740,7740,7740,7740,0
|
|
20231214,155400,2989211890,7740,7740,7740,7740,0
|
|
20231214,155300,2989211890,7740,7740,7740,7740,0
|
|
20231214,155200,2989211890,7740,7740,7740,7740,0
|
|
20231214,155100,2989211890,7740,7740,7740,7740,0
|
|
20231214,155000,2989211890,7740,7740,7740,7740,0
|
|
20231214,154900,2989211890,7740,7740,7740,7740,0
|
|
20231214,154800,2989211890,7740,7740,7740,7740,42638
|
|
20231214,154700,2989211890,7740,7740,7740,7740,0
|
|
20231214,154600,2989211890,7740,7740,7740,7740,0
|
|
20231214,154500,2989211890,7740,7740,7740,7740,0
|
|
20231214,154400,2989211890,7740,7740,7740,7740,0
|
|
20231214,154300,2989211890,7740,7740,7740,7740,0
|
|
20231214,154200,2989211890,7740,7740,7740,7740,0
|
|
20231214,154100,2989211890,7740,7740,7740,7740,0
|
|
20231214,154000,2989211890,7740,7740,7740,7740,0
|
|
20231214,153900,2989211890,7740,7740,7740,7740,0
|
|
20231214,153800,2989211890,7740,7740,7740,7740,0
|
|
20231214,153700,2989211890,7740,7740,7740,7740,0
|
|
20231214,153600,2989211890,7740,7740,7740,7740,0
|
|
20231214,153500,2989211890,7740,7740,7740,7740,0
|
|
20231214,153400,2989211890,7740,7740,7740,7740,0
|
|
20231214,153300,2989211890,7740,7740,7740,7740,0
|
|
20231214,153200,2989211890,7740,7740,7740,7740,0
|
|
20231214,153100,2989211890,7740,7740,7740,7740,0
|
|
20231214,153000,2989211890,7740,7740,7740,7740,42638
|
|
20231214,152900,2659193770,7670,7670,7670,7670,0
|
|
20231214,152800,2659193770,7670,7670,7670,7670,0
|
|
20231214,152700,2659193770,7670,7670,7670,7670,0
|
|
20231214,152600,2659193770,7670,7670,7670,7670,0
|
|
20231214,152500,2659193770,7670,7670,7670,7670,0
|
|
20231214,152400,2659193770,7670,7670,7670,7670,0
|
|
20231214,152300,2659193770,7670,7670,7670,7670,0
|
|
20231214,152200,2659193770,7670,7670,7670,7670,0
|
|
20231214,152100,2659193770,7670,7670,7670,7670,0
|
|
20231214,152000,2659193770,7670,7670,7670,7670,0
|
|
20231214,151900,2659193770,7670,7660,7670,7660,159
|
|
20231214,151800,2657975750,7660,7650,7680,7650,166
|
|
20231214,151700,2656703640,7650,7660,7670,7650,707
|
|
20231214,151600,2651284350,7650,7660,7670,7650,294
|
|
20231214,151500,2649033440,7660,7670,7670,7650,570
|
|
20231214,151400,2644667490,7670,7670,7670,7660,187
|
|
20231214,151300,2643233330,7670,7670,7670,7650,1653
|
|
20231214,151200,2630571570,7670,7670,7670,7660,144
|
|
20231214,151100,2629467370,7670,7680,7680,7660,289
|
|
20231214,151000,2627250540,7660,7680,7680,7660,1113
|
|
20231214,150900,2618713800,7670,7680,7680,7670,495
|
|
20231214,150800,2614912490,7680,7680,7680,7670,648
|
|
20231214,150700,2609936510,7680,7690,7690,7670,582
|
|
20231214,150600,2605464160,7680,7680,7690,7670,1295
|
|
20231214,150500,2595512020,7680,7680,7680,7660,876
|
|
20231214,150400,2588786010,7680,7670,7680,7650,438
|
|
20231214,150300,2585426730,7670,7670,7670,7660,568
|
|
20231214,150200,2581070360,7670,7670,7670,7650,567
|
|
20231214,150100,2576725940,7660,7660,7670,7650,890
|
|
20231214,150000,2569905340,7660,7660,7670,7650,548
|
|
20231214,145900,2565706370,7650,7660,7660,7640,476
|
|
20231214,145800,2562062510,7650,7660,7660,7640,436
|
|
20231214,145700,2558726480,7660,7660,7660,7640,1644
|
|
20231214,145600,2546156600,7660,7670,7670,7640,496
|
|
20231214,145500,2542358540,7660,7660,7670,7650,555
|
|
20231214,145400,2538105470,7660,7660,7660,7640,466
|
|
20231214,145300,2534538650,7660,7650,7660,7650,475
|
|
20231214,145200,2530900680,7650,7650,7660,7640,451
|
|
20231214,145100,2527449750,7640,7640,7660,7640,692
|
|
20231214,145000,2522154050,7650,7650,7660,7640,580
|
|
20231214,144900,2517716420,7650,7660,7660,7640,249
|
|
20231214,144800,2515810850,7660,7650,7660,7640,719
|
|
20231214,144700,2510310680,7650,7650,7650,7640,504
|
|
20231214,144600,2506458940,7650,7640,7650,7640,412
|
|
20231214,144500,2503310170,7640,7650,7650,7640,178
|
|
20231214,144400,2501949230,7650,7650,7650,7640,213
|
|
20231214,144300,2500320560,7650,7650,7650,7640,241
|
|
20231214,144200,2498478050,7640,7650,7650,7640,152
|
|
20231214,144100,2497315560,7640,7650,7650,7640,909
|
|
20231214,144000,2490363500,7640,7650,7650,7630,336
|
|
20231214,143900,2487796390,7650,7650,7650,7620,159
|
|
20231214,143800,2486580920,7620,7630,7650,7620,216
|
|
20231214,143700,2484931570,7620,7640,7640,7620,223
|
|
20231214,143600,2483229890,7620,7640,7650,7620,333
|
|
20231214,143500,2480688270,7630,7640,7640,7630,335
|
|
20231214,143400,2478131160,7640,7640,7650,7630,170
|
|
20231214,143300,2476832950,7630,7620,7650,7620,209
|
|
20231214,143200,2475237740,7620,7650,7650,7620,314
|
|
20231214,143100,2472842970,7620,7620,7650,7620,270
|
|
20231214,143000,2470781790,7620,7640,7650,7620,356
|
|
20231214,142900,2468061820,7640,7640,7640,7620,210
|
|
20231214,142800,2466458980,7640,7640,7640,7620,203
|
|
20231214,142700,2464910520,7650,7630,7650,7620,198
|
|
20231214,142600,2463400040,7630,7620,7630,7620,200
|
|
20231214,142500,2461875150,7630,7630,7630,7620,367
|
|
20231214,142400,2459077980,7630,7650,7650,7620,156
|
|
20231214,142300,2457888450,7650,7620,7650,7620,239
|
|
20231214,142200,2456066460,7620,7620,7650,7620,88
|
|
20231214,142100,2455395480,7620,7620,7650,7620,227
|
|
20231214,142000,2453665350,7620,7620,7650,7620,87
|
|
20231214,141900,2453002020,7650,7660,7660,7620,1753
|
|
20231214,141800,2439617990,7640,7640,7660,7640,614
|
|
20231214,141700,2434926610,7640,7640,7660,7640,127
|
|
20231214,141600,2433955970,7660,7640,7660,7640,219
|
|
20231214,141500,2432281290,7650,7650,7660,7640,460
|
|
20231214,141400,2428762610,7660,7640,7660,7630,946
|
|
20231214,141300,2421531060,7630,7640,7640,7630,737
|
|
20231214,141200,2415902960,7650,7630,7650,7630,93
|
|
20231214,141100,2415192520,7630,7630,7650,7630,587
|
|
20231214,141000,2410708060,7640,7630,7640,7630,117
|
|
20231214,140900,2409815110,7630,7630,7640,7630,161
|
|
20231214,140800,2408586550,7630,7640,7640,7630,62
|
|
20231214,140700,2408113320,7630,7630,7640,7630,93
|
|
20231214,140600,2407403710,7640,7640,7640,7630,266
|
|
20231214,140500,2405373940,7620,7650,7650,7620,1294
|
|
20231214,140400,2395503390,7650,7640,7650,7630,278
|
|
20231214,140300,2393380220,7630,7630,7640,7630,173
|
|
20231214,140200,2392060110,7640,7630,7640,7630,126
|
|
20231214,140100,2391098190,7640,7630,7640,7630,74
|
|
20231214,140000,2390533510,7640,7620,7640,7620,1022
|
|
20231214,135900,2382732440,7620,7620,7630,7620,129
|
|
20231214,135800,2381749450,7620,7620,7640,7620,145
|
|
20231214,135700,2380643860,7630,7620,7630,7620,227
|
|
20231214,135600,2378912250,7630,7620,7630,7620,217
|
|
20231214,135500,2377258650,7620,7630,7630,7620,128
|
|
20231214,135400,2376282390,7640,7630,7640,7630,117
|
|
20231214,135300,2375389620,7640,7640,7640,7630,863
|
|
20231214,135200,2368798160,7630,7630,7640,7630,95
|
|
20231214,135100,2368073270,7640,7630,7640,7630,43
|
|
20231214,135000,2367745150,7630,7630,7640,7620,757
|
|
20231214,134900,2361969480,7620,7630,7630,7620,85
|
|
20231214,134800,2361321740,7620,7620,7630,7620,145
|
|
20231214,134700,2360216420,7630,7620,7630,7620,72
|
|
20231214,134600,2359667740,7630,7620,7630,7620,64
|
|
20231214,134500,2359180020,7620,7630,7630,7620,297
|
|
20231214,134400,2356915990,7630,7620,7630,7620,148
|
|
20231214,134300,2355788170,7620,7630,7630,7620,154
|
|
20231214,134200,2354614350,7620,7620,7620,7620,338
|
|
20231214,134100,2352038790,7620,7620,7630,7620,90
|
|
20231214,134000,2351352980,7620,7620,7620,7620,118
|
|
20231214,133900,2350453820,7630,7620,7640,7620,64
|
|
20231214,133800,2349965930,7620,7620,7640,7620,144
|
|
20231214,133700,2348868310,7620,7620,7650,7620,134
|
|
20231214,133600,2347847020,7650,7650,7660,7620,132
|
|
20231214,133500,2346839510,7650,7630,7660,7620,1111
|
|
20231214,133400,2338357540,7630,7630,7650,7630,363
|
|
20231214,133300,2335582410,7630,7630,7640,7630,140
|
|
20231214,133200,2334514190,7640,7630,7640,7630,102
|
|
20231214,133100,2333735810,7640,7650,7650,7630,95
|
|
20231214,133000,2333010110,7640,7650,7660,7640,121
|
|
20231214,132900,2332084860,7650,7660,7660,7650,167
|
|
20231214,132800,2330806740,7650,7650,7660,7650,97
|
|
20231214,132700,2330064640,7660,7640,7660,7640,318
|
|
20231214,132600,2327632090,7650,7650,7660,7640,478
|
|
20231214,132500,2323975470,7660,7650,7660,7650,277
|
|
20231214,132400,2321856330,7640,7640,7650,7640,145
|
|
20231214,132300,2320747990,7640,7650,7650,7640,520
|
|
20231214,132200,2316770280,7640,7620,7650,7620,1111
|
|
20231214,132100,2308289520,7630,7630,7630,7620,350
|
|
20231214,132000,2305620480,7620,7620,7640,7620,1008
|
|
20231214,131900,2297929810,7620,7630,7630,7620,130
|
|
20231214,131800,2296938710,7640,7670,7670,7620,1494
|
|
20231214,131700,2285539510,7640,7640,7670,7630,659
|
|
20231214,131600,2280502720,7640,7650,7650,7620,345
|
|
20231214,131500,2277864710,7650,7630,7650,7620,1159
|
|
20231214,131400,2269011390,7630,7630,7630,7620,1143
|
|
20231214,131300,2260295810,7630,7620,7630,7620,54
|
|
20231214,131200,2259884290,7630,7630,7630,7620,27
|
|
20231214,131100,2259678510,7630,7620,7630,7620,372
|
|
20231214,131000,2256843740,7640,7610,7650,7610,843
|
|
20231214,130900,2250420710,7620,7620,7620,7610,417
|
|
20231214,130800,2247243660,7620,7610,7620,7610,54
|
|
20231214,130700,2246832680,7620,7610,7620,7610,58
|
|
20231214,130600,2246391210,7620,7610,7620,7610,116
|
|
20231214,130500,2245507670,7620,7610,7640,7610,2195
|
|
20231214,130400,2228800800,7630,7650,7650,7610,1404
|
|
20231214,130300,2218103820,7650,7630,7650,7620,74
|
|
20231214,130200,2217539210,7630,7650,7650,7620,70
|
|
20231214,130100,2217005200,7630,7670,7670,7630,767
|
|
20231214,130000,2211146880,7640,7640,7670,7640,53
|
|
20231214,125900,2210741870,7670,7670,7670,7640,521
|
|
20231214,125800,2206761340,7670,7650,7670,7630,2036
|
|
20231214,125700,2191186460,7650,7650,7650,7650,3
|
|
20231214,125600,2191163510,7650,7630,7650,7630,189
|
|
20231214,125500,2189720050,7630,7620,7630,7620,326
|
|
20231214,125400,2187234910,7620,7620,7620,7600,324
|
|
20231214,125300,2184768290,7620,7600,7630,7600,611
|
|
20231214,125200,2180116000,7600,7630,7630,7590,12200
|
|
20231214,125100,2087361740,7630,7630,7630,7630,92
|
|
20231214,125000,2086659780,7630,7620,7630,7610,2005
|
|
20231214,124900,2071382010,7620,7630,7630,7620,775
|
|
20231214,124800,2065474590,7630,7650,7650,7630,5889
|
|
20231214,124700,2020530590,7650,7640,7670,7640,1153
|
|
20231214,124600,2011718440,7650,7670,7670,7650,223
|
|
20231214,124500,2010012470,7670,7670,7670,7650,1274
|
|
20231214,124400,2000265680,7660,7660,7670,7650,2316
|
|
20231214,124300,1982541460,7670,7670,7670,7660,150
|
|
20231214,124200,1981391260,7670,7670,7670,7670,22
|
|
20231214,124100,1981222520,7670,7670,7670,7660,62
|
|
20231214,124000,1980747480,7670,7670,7670,7670,23
|
|
20231214,123900,1980571070,7670,7670,7670,7660,48
|
|
20231214,123800,1980203120,7660,7670,7670,7660,2091
|
|
20231214,123700,1964171010,7670,7670,7670,7660,14
|
|
20231214,123600,1964063680,7670,7670,7670,7660,28
|
|
20231214,123500,1963848990,7670,7670,7670,7670,352
|
|
20231214,123400,1961149150,7670,7660,7670,7660,7
|
|
20231214,123300,1961095480,7660,7670,7670,7660,422
|
|
20231214,123200,1957858950,7680,7670,7680,7670,135
|
|
20231214,123100,1956823490,7680,7680,7680,7680,45
|
|
20231214,123000,1956477890,7680,7680,7680,7680,0
|
|
20231214,122900,1956477890,7680,7680,7680,7680,42
|
|
20231214,122800,1956155330,7670,7680,7680,7670,12
|
|
20231214,122700,1956063270,7670,7670,7670,7670,3
|
|
20231214,122600,1956040260,7670,7670,7670,7660,67
|
|
20231214,122500,1955526570,7670,7660,7670,7660,401
|
|
20231214,122400,1952454900,7670,7680,7680,7670,82
|
|
20231214,122300,1951825460,7680,7680,7680,7680,2
|
|
20231214,122200,1951810100,7680,7680,7680,7680,0
|
|
20231214,122100,1951810100,7680,7660,7680,7660,1769
|
|
20231214,122000,1938256660,7670,7670,7670,7660,410
|
|
20231214,121900,1935116030,7680,7680,7680,7670,80
|
|
20231214,121800,1934501840,7680,7680,7680,7680,5
|
|
20231214,121700,1934463440,7680,7680,7690,7670,70
|
|
20231214,121600,1933925880,7670,7660,7740,7660,4892
|
|
20231214,121500,1896272400,7730,7650,7730,7650,2453
|
|
20231214,121400,1877403940,7650,7660,7660,7630,6455
|
|
20231214,121300,1828056080,7670,7670,7670,7670,1
|
|
20231214,121200,1828048410,7670,7670,7670,7660,531
|
|
20231214,121100,1823975820,7670,7670,7670,7670,3
|
|
20231214,121000,1823952810,7680,7680,7680,7680,1
|
|
20231214,120900,1823945130,7680,7660,7680,7660,1027
|
|
20231214,120800,1816078290,7660,7670,7670,7660,31
|
|
20231214,120700,1815840730,7670,7670,7670,7650,1048
|
|
20231214,120600,1807811270,7660,7660,7680,7660,1361
|
|
20231214,120500,1797385970,7660,7660,7660,7650,125
|
|
20231214,120400,1796429400,7660,7660,7660,7660,13
|
|
20231214,120300,1796329820,7660,7660,7660,7660,77
|
|
20231214,120200,1795740000,7660,7660,7660,7650,123
|
|
20231214,120100,1794798070,7660,7680,7680,7660,1969
|
|
20231214,120000,1779714400,7680,7680,7680,7680,11
|
|
20231214,115900,1779629920,7680,7680,7680,7680,0
|
|
20231214,115800,1779629920,7680,7670,7680,7670,753
|
|
20231214,115700,1773854400,7680,7670,7680,7670,800
|
|
20231214,115600,1767715060,7680,7680,7680,7680,110
|
|
20231214,115500,1766870260,7670,7670,7670,7670,411
|
|
20231214,115400,1763717890,7670,7670,7670,7660,613
|
|
20231214,115300,1759016480,7680,7660,7680,7660,410
|
|
20231214,115200,1755875860,7660,7660,7660,7660,1
|
|
20231214,115100,1755868200,7660,7660,7660,7650,80
|
|
20231214,115000,1755256110,7660,7680,7680,7660,737
|
|
20231214,114900,1749610670,7680,7680,7680,7680,0
|
|
20231214,114800,1749610670,7680,7680,7680,7680,4
|
|
20231214,114700,1749579950,7680,7670,7680,7670,143
|
|
20231214,114600,1748483130,7680,7680,7690,7680,2226
|
|
20231214,114500,1731387440,7690,7670,7690,7670,198
|
|
20231214,114400,1729868660,7660,7670,7670,7650,3288
|
|
20231214,114300,1704699470,7670,7670,7670,7670,4
|
|
20231214,114200,1704668790,7670,7660,7670,7660,754
|
|
20231214,114100,1698892900,7670,7670,7680,7660,408
|
|
20231214,114000,1695766440,7670,7680,7690,7670,446
|
|
20231214,113900,1692344530,7680,7670,7680,7670,52
|
|
20231214,113800,1691945620,7670,7670,7670,7670,623
|
|
20231214,113700,1687167210,7670,7670,7670,7670,157
|
|
20231214,113600,1685963020,7670,7670,7670,7670,7
|
|
20231214,113500,1685909330,7670,7670,7670,7660,118
|
|
20231214,113400,1685005220,7670,7670,7670,7660,285
|
|
20231214,113300,1682821930,7670,7680,7680,7670,1689
|
|
20231214,113200,1669857110,7690,7680,7690,7680,17
|
|
20231214,113100,1669726530,7690,7690,7690,7690,100
|
|
20231214,113000,1668957530,7690,7690,7690,7690,104
|
|
20231214,112900,1668157770,7690,7700,7740,7680,1786
|
|
20231214,112800,1654401470,7700,7700,7700,7700,5
|
|
20231214,112700,1654362970,7700,7700,7700,7700,1
|
|
20231214,112600,1654355270,7700,7700,7700,7680,3141
|
|
20231214,112500,1630232290,7700,7700,7700,7690,226
|
|
20231214,112400,1628494280,7700,7700,7700,7700,201
|
|
20231214,112300,1626946580,7700,7700,7700,7700,1
|
|
20231214,112200,1626938880,7700,7710,7710,7700,779
|
|
20231214,112100,1620940040,7720,7710,7740,7690,1432
|
|
20231214,112000,1609919560,7740,7700,7740,7700,574
|
|
20231214,111900,1605496950,7700,7700,7700,7700,4
|
|
20231214,111800,1605466150,7700,7710,7710,7700,58
|
|
20231214,111700,1605019530,7710,7690,7710,7690,129
|
|
20231214,111600,1604026820,7690,7690,7690,7690,1
|
|
20231214,111500,1604019130,7690,7680,7700,7680,1380
|
|
20231214,111400,1593419500,7680,7680,7680,7680,103
|
|
20231214,111300,1592628460,7670,7680,7680,7670,1220
|
|
20231214,111200,1583267680,7680,7700,7700,7670,750
|
|
20231214,111100,1577509230,7710,7700,7740,7690,1495
|
|
20231214,111000,1565985310,7690,7690,7690,7690,182
|
|
20231214,110900,1564585730,7680,7680,7680,7680,357
|
|
20231214,110800,1561843970,7670,7680,7680,7670,2
|
|
20231214,110700,1561828620,7680,7670,7680,7670,639
|
|
20231214,110600,1556927020,7680,7710,7710,7670,2993
|
|
20231214,110500,1533946050,7690,7690,7690,7690,530
|
|
20231214,110400,1529870350,7690,7690,7690,7680,53
|
|
20231214,110300,1529463280,7680,7680,7690,7680,254
|
|
20231214,110200,1527512550,7680,7660,7680,7660,1655
|
|
20231214,110100,1514824260,7660,7670,7680,7650,4931
|
|
20231214,110000,1477051380,7680,7690,7690,7680,1749
|
|
20231214,105900,1463616790,7690,7680,7690,7680,1552
|
|
20231214,105800,1451683920,7680,7680,7680,7680,5
|
|
20231214,105700,1451645520,7670,7690,7690,7670,931
|
|
20231214,105600,1444499450,7690,7690,7690,7690,781
|
|
20231214,105500,1438493560,7680,7680,7690,7680,506
|
|
20231214,105400,1434602480,7690,7690,7690,7690,22
|
|
20231214,105300,1434433300,7690,7680,7690,7680,1000
|
|
20231214,105200,1426752470,7680,7690,7690,7670,844
|
|
20231214,105100,1420271730,7690,7690,7690,7690,567
|
|
20231214,105000,1415911500,7690,7730,7730,7680,6667
|
|
20231214,104900,1364608280,7730,7730,7730,7720,218
|
|
20231214,104800,1362923260,7740,7740,7740,7730,40
|
|
20231214,104700,1362614020,7730,7750,7750,7730,2340
|
|
20231214,104600,1344511720,7750,7740,7750,7740,79
|
|
20231214,104500,1343900230,7740,7730,7740,7730,102
|
|
20231214,104400,1343111080,7740,7730,7740,7730,153
|
|
20231214,104300,1341928380,7730,7720,7730,7720,38
|
|
20231214,104200,1341635000,7710,7720,7720,7700,544
|
|
20231214,104100,1337443260,7730,7730,7740,7720,8
|
|
20231214,104000,1337381430,7740,7740,7750,7730,1328
|
|
20231214,103900,1327104830,7730,7720,7730,7720,166
|
|
20231214,103800,1325822150,7720,7720,7720,7720,724
|
|
20231214,103700,1320232870,7720,7720,7720,7720,2
|
|
20231214,103600,1320217430,7720,7720,7720,7710,215
|
|
20231214,103500,1318558130,7730,7730,7730,7730,1
|
|
20231214,103400,1318550400,7730,7720,7730,7720,41
|
|
20231214,103300,1318233870,7730,7740,7750,7720,1460
|
|
20231214,103200,1306924490,7750,7740,7750,7730,237
|
|
20231214,103100,1305089920,7740,7720,7740,7720,1117
|
|
20231214,103000,1296457480,7730,7720,7790,7720,3002
|
|
20231214,102900,1273220630,7720,7710,7720,7700,581
|
|
20231214,102800,1268744740,7720,7680,7720,7680,2428
|
|
20231214,102700,1250052810,7680,7680,7680,7680,40
|
|
20231214,102600,1249745610,7670,7690,7690,7670,2052
|
|
20231214,102500,1233983430,7690,7700,7700,7680,1101
|
|
20231214,102400,1225521100,7710,7710,7720,7700,370
|
|
20231214,102300,1222669240,7720,7720,7720,7720,3
|
|
20231214,102200,1222646080,7720,7720,7720,7660,10919
|
|
20231214,102100,1138762800,7720,7720,7730,7720,519
|
|
20231214,102000,1134756060,7730,7720,7730,7720,1161
|
|
20231214,101900,1125784010,7710,7730,7730,7710,2707
|
|
20231214,101800,1104877500,7730,7740,7740,7730,855
|
|
20231214,101700,1098268340,7740,7750,7750,7730,901
|
|
20231214,101600,1091297610,7740,7740,7740,7740,675
|
|
20231214,101500,1086073110,7740,7750,7750,7740,21
|
|
20231214,101400,1085910560,7750,7740,7750,7730,628
|
|
20231214,101300,1081055680,7740,7740,7740,7730,1398
|
|
20231214,101200,1070249080,7730,7740,7740,7730,614
|
|
20231214,101100,1065502490,7750,7750,7750,7750,324
|
|
20231214,101000,1062991490,7750,7760,7760,7720,2917
|
|
20231214,100900,1040414930,7750,7770,7770,7750,930
|
|
20231214,100800,1033198580,7770,7760,7770,7760,252
|
|
20231214,100700,1031243040,7770,7780,7780,7770,2705
|
|
20231214,100600,1010216600,7770,7790,7790,7760,1896
|
|
20231214,100500,995468310,7800,7800,7800,7800,231
|
|
20231214,100400,993666510,7800,7800,7800,7800,290
|
|
20231214,100300,991404510,7800,7820,7820,7800,1118
|
|
20231214,100200,982681220,7830,7830,7830,7830,1
|
|
20231214,100100,982673390,7830,7830,7830,7830,36
|
|
20231214,100000,982391510,7820,7830,7830,7820,170
|
|
20231214,095900,981062090,7800,7830,7840,7800,5491
|
|
20231214,095800,938182020,7820,7830,7830,7800,5376
|
|
20231214,095700,896218750,7840,7840,7840,7820,891
|
|
20231214,095600,889242880,7840,7860,7860,7810,3111
|
|
20231214,095500,864900010,7840,7870,7870,7830,4322
|
|
20231214,095400,830969520,7880,7880,7880,7880,352
|
|
20231214,095300,828195760,7880,7880,7880,7880,934
|
|
20231214,095200,820835840,7890,7880,7890,7870,452
|
|
20231214,095100,817274130,7880,7880,7880,7880,259
|
|
20231214,095000,815233210,7880,7880,7880,7880,698
|
|
20231214,094900,809732970,7880,7880,7880,7880,5
|
|
20231214,094800,809693570,7880,7870,7890,7870,58
|
|
20231214,094700,809236360,7880,7870,7880,7870,502
|
|
20231214,094600,805285320,7870,7870,7870,7870,174
|
|
20231214,094500,803915940,7870,7890,7890,7850,4319
|
|
20231214,094400,769992380,7890,7880,7890,7880,1428
|
|
20231214,094300,758731590,7880,7880,7880,7880,50
|
|
20231214,094200,758337590,7870,7880,7900,7870,5681
|
|
20231214,094100,713519770,7880,7890,7890,7880,1559
|
|
20231214,094000,701228490,7880,7880,7900,7880,4643
|
|
20231214,093900,664619480,7870,7880,7880,7870,784
|
|
20231214,093800,658448500,7870,7860,7870,7860,2064
|
|
20231214,093700,642207260,7850,7860,7870,7850,434
|
|
20231214,093600,638795300,7860,7860,7870,7860,482
|
|
20231214,093500,635005830,7870,7870,7870,7870,266
|
|
20231214,093400,632912410,7860,7870,7870,7860,172
|
|
20231214,093300,631559010,7870,7870,7870,7870,250
|
|
20231214,093200,629591510,7870,7870,7870,7870,173
|
|
20231214,093100,628230000,7870,7860,7870,7850,325
|
|
20231214,093000,625676060,7880,7860,7880,7850,2252
|
|
20231214,092900,607956200,7860,7870,7880,7860,1318
|
|
20231214,092800,597583390,7870,7860,7880,7860,1261
|
|
20231214,092700,587660280,7870,7890,7890,7850,3506
|
|
20231214,092600,560105920,7890,7900,7900,7880,3357
|
|
20231214,092500,533615640,7900,7910,7910,7900,702
|
|
20231214,092400,528067830,7910,7910,7920,7900,2323
|
|
20231214,092300,509693350,7910,7880,7920,7880,6623
|
|
20231214,092200,457382450,7870,7860,7880,7860,2925
|
|
20231214,092100,434359000,7860,7860,7860,7850,594
|
|
20231214,092000,429691420,7860,7860,7860,7860,1010
|
|
20231214,091900,421752820,7860,7860,7860,7860,879
|
|
20231214,091800,414843880,7860,7860,7870,7850,587
|
|
20231214,091700,410233420,7860,7830,7880,7830,3831
|
|
20231214,091600,380147750,7800,7870,7870,7800,1248
|
|
20231214,091500,370341500,7870,7870,7880,7860,1456
|
|
20231214,091400,358892020,7870,7860,7870,7860,1498
|
|
20231214,091300,347113440,7870,7870,7870,7830,4784
|
|
20231214,091200,309563350,7860,7860,7860,7840,619
|
|
20231214,091100,304700040,7860,7860,7870,7860,613
|
|
20231214,091000,299880860,7860,7870,7870,7860,618
|
|
20231214,090900,295018510,7870,7850,7870,7840,6020
|
|
20231214,090800,247747760,7850,7850,7850,7850,943
|
|
20231214,090700,240345210,7850,7850,7850,7850,1411
|
|
20231214,090600,229268860,7850,7810,7850,7810,2066
|
|
20231214,090500,213097920,7830,7810,7840,7810,2063
|
|
20231214,090400,196966300,7840,7840,7870,7800,5131
|
|
20231214,090300,156742130,7840,7840,7870,7840,3367
|
|
20231214,090200,130285730,7790,7880,7890,7790,3970
|
|
20231214,090100,99045550,7880,7820,7900,7820,8984
|
|
20231214,090000,28449300,7820,7850,7850,7820,3630
|