593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,184900,2185753370,7990,7990,7990,7990,0
|
|
20231228,184800,2185753370,7990,7990,7990,7990,0
|
|
20231228,184700,2185753370,7990,7990,7990,7990,0
|
|
20231228,184600,2185753370,7990,7990,7990,7990,0
|
|
20231228,184500,2185753370,7990,7990,7990,7990,0
|
|
20231228,184400,2185753370,7990,7990,7990,7990,0
|
|
20231228,184300,2185753370,7990,7990,7990,7990,0
|
|
20231228,184200,2185753370,7990,7990,7990,7990,0
|
|
20231228,184100,2185753370,7990,7990,7990,7990,0
|
|
20231228,184000,2185753370,7990,7990,7990,7990,0
|
|
20231228,183900,2185753370,7990,7990,7990,7990,0
|
|
20231228,183800,2185753370,7990,7990,7990,7990,0
|
|
20231228,183700,2185753370,7990,7990,7990,7990,0
|
|
20231228,183600,2185753370,7990,7990,7990,7990,0
|
|
20231228,183500,2185753370,7990,7990,7990,7990,0
|
|
20231228,183400,2185753370,7990,7990,7990,7990,0
|
|
20231228,183300,2185753370,7990,7990,7990,7990,0
|
|
20231228,183200,2185753370,7990,7990,7990,7990,0
|
|
20231228,183100,2185753370,7990,7990,7990,7990,0
|
|
20231228,183000,2185753370,7990,7990,7990,7990,0
|
|
20231228,182900,2185753370,7990,7990,7990,7990,0
|
|
20231228,182800,2185753370,7990,7990,7990,7990,0
|
|
20231228,182700,2185753370,7990,7990,7990,7990,0
|
|
20231228,182600,2185753370,7990,7990,7990,7990,0
|
|
20231228,182500,2185753370,7990,7990,7990,7990,0
|
|
20231228,182400,2185753370,7990,7990,7990,7990,0
|
|
20231228,182300,2185753370,7990,7990,7990,7990,0
|
|
20231228,182200,2185753370,7990,7990,7990,7990,0
|
|
20231228,182100,2185753370,7990,7990,7990,7990,0
|
|
20231228,182000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,181900,2185753370,7990,7990,7990,7990,0
|
|
20231228,181800,2185753370,7990,7990,7990,7990,0
|
|
20231228,181700,2185753370,7990,7990,7990,7990,0
|
|
20231228,181600,2185753370,7990,7990,7990,7990,0
|
|
20231228,181500,2185753370,7990,7990,7990,7990,0
|
|
20231228,181400,2185753370,7990,7990,7990,7990,0
|
|
20231228,181300,2185753370,7990,7990,7990,7990,0
|
|
20231228,181200,2185753370,7990,7990,7990,7990,0
|
|
20231228,181100,2185753370,7990,7990,7990,7990,0
|
|
20231228,181000,2185753370,7990,7990,7990,7990,0
|
|
20231228,180900,2185753370,7990,7990,7990,7990,0
|
|
20231228,180800,2185753370,7990,7990,7990,7990,0
|
|
20231228,180700,2185753370,7990,7990,7990,7990,0
|
|
20231228,180600,2185753370,7990,7990,7990,7990,0
|
|
20231228,180500,2185753370,7990,7990,7990,7990,0
|
|
20231228,180400,2185753370,7990,7990,7990,7990,0
|
|
20231228,180300,2185753370,7990,7990,7990,7990,0
|
|
20231228,180200,2185753370,7990,7990,7990,7990,0
|
|
20231228,180100,2185753370,7990,7990,7990,7990,0
|
|
20231228,180000,2185753370,7990,7990,7990,7990,0
|
|
20231228,175900,2185753370,7990,7990,7990,7990,0
|
|
20231228,175800,2185753370,7990,7990,7990,7990,0
|
|
20231228,175700,2185753370,7990,7990,7990,7990,0
|
|
20231228,175600,2185753370,7990,7990,7990,7990,0
|
|
20231228,175500,2185753370,7990,7990,7990,7990,0
|
|
20231228,175400,2185753370,7990,7990,7990,7990,0
|
|
20231228,175300,2185753370,7990,7990,7990,7990,0
|
|
20231228,175200,2185753370,7990,7990,7990,7990,0
|
|
20231228,175100,2185753370,7990,7990,7990,7990,0
|
|
20231228,175000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,174900,2185753370,7990,7990,7990,7990,0
|
|
20231228,174800,2185753370,7990,7990,7990,7990,0
|
|
20231228,174700,2185753370,7990,7990,7990,7990,0
|
|
20231228,174600,2185753370,7990,7990,7990,7990,0
|
|
20231228,174500,2185753370,7990,7990,7990,7990,0
|
|
20231228,174400,2185753370,7990,7990,7990,7990,0
|
|
20231228,174300,2185753370,7990,7990,7990,7990,0
|
|
20231228,174200,2185753370,7990,7990,7990,7990,0
|
|
20231228,174100,2185753370,7990,7990,7990,7990,0
|
|
20231228,174000,2185753370,7990,7990,7990,7990,0
|
|
20231228,173900,2185753370,7990,7990,7990,7990,0
|
|
20231228,173800,2185753370,7990,7990,7990,7990,0
|
|
20231228,173700,2185753370,7990,7990,7990,7990,0
|
|
20231228,173600,2185753370,7990,7990,7990,7990,0
|
|
20231228,173500,2185753370,7990,7990,7990,7990,0
|
|
20231228,173400,2185753370,7990,7990,7990,7990,0
|
|
20231228,173300,2185753370,7990,7990,7990,7990,0
|
|
20231228,173200,2185753370,7990,7990,7990,7990,0
|
|
20231228,173100,2185753370,7990,7990,7990,7990,0
|
|
20231228,173000,2185753370,7990,7990,7990,7990,0
|
|
20231228,172900,2185753370,7990,7990,7990,7990,0
|
|
20231228,172800,2185753370,7990,7990,7990,7990,0
|
|
20231228,172700,2185753370,7990,7990,7990,7990,0
|
|
20231228,172600,2185753370,7990,7990,7990,7990,0
|
|
20231228,172500,2185753370,7990,7990,7990,7990,0
|
|
20231228,172400,2185753370,7990,7990,7990,7990,0
|
|
20231228,172300,2185753370,7990,7990,7990,7990,0
|
|
20231228,172200,2185753370,7990,7990,7990,7990,0
|
|
20231228,172100,2185753370,7990,7990,7990,7990,0
|
|
20231228,172000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,171900,2185753370,7990,7990,7990,7990,0
|
|
20231228,171800,2185753370,7990,7990,7990,7990,0
|
|
20231228,171700,2185753370,7990,7990,7990,7990,0
|
|
20231228,171600,2185753370,7990,7990,7990,7990,0
|
|
20231228,171500,2185753370,7990,7990,7990,7990,0
|
|
20231228,171400,2185753370,7990,7990,7990,7990,0
|
|
20231228,171300,2185753370,7990,7990,7990,7990,0
|
|
20231228,171200,2185753370,7990,7990,7990,7990,0
|
|
20231228,171100,2185753370,7990,7990,7990,7990,0
|
|
20231228,171000,2185753370,7990,7990,7990,7990,0
|
|
20231228,170900,2185753370,7990,7990,7990,7990,0
|
|
20231228,170800,2185753370,7990,7990,7990,7990,0
|
|
20231228,170700,2185753370,7990,7990,7990,7990,0
|
|
20231228,170600,2185753370,7990,7990,7990,7990,0
|
|
20231228,170500,2185753370,7990,7990,7990,7990,0
|
|
20231228,170400,2185753370,7990,7990,7990,7990,0
|
|
20231228,170300,2185753370,7990,7990,7990,7990,0
|
|
20231228,170200,2185753370,7990,7990,7990,7990,0
|
|
20231228,170100,2185753370,7990,7990,7990,7990,0
|
|
20231228,170000,2185753370,7990,7990,7990,7990,0
|
|
20231228,165900,2185753370,7990,7990,7990,7990,0
|
|
20231228,165800,2185753370,7990,7990,7990,7990,0
|
|
20231228,165700,2185753370,7990,7990,7990,7990,0
|
|
20231228,165600,2185753370,7990,7990,7990,7990,0
|
|
20231228,165500,2185753370,7990,7990,7990,7990,0
|
|
20231228,165400,2185753370,7990,7990,7990,7990,0
|
|
20231228,165300,2185753370,7990,7990,7990,7990,0
|
|
20231228,165200,2185753370,7990,7990,7990,7990,0
|
|
20231228,165100,2185753370,7990,7990,7990,7990,0
|
|
20231228,165000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,164900,2185753370,7990,7990,7990,7990,0
|
|
20231228,164800,2185753370,7990,7990,7990,7990,0
|
|
20231228,164700,2185753370,7990,7990,7990,7990,0
|
|
20231228,164600,2185753370,7990,7990,7990,7990,0
|
|
20231228,164500,2185753370,7990,7990,7990,7990,0
|
|
20231228,164400,2185753370,7990,7990,7990,7990,0
|
|
20231228,164300,2185753370,7990,7990,7990,7990,0
|
|
20231228,164200,2185753370,7990,7990,7990,7990,0
|
|
20231228,164100,2185753370,7990,7990,7990,7990,0
|
|
20231228,164000,2185753370,7990,7990,7990,7990,0
|
|
20231228,163900,2185753370,7990,7990,7990,7990,0
|
|
20231228,163800,2185753370,7990,7990,7990,7990,0
|
|
20231228,163700,2185753370,7990,7990,7990,7990,0
|
|
20231228,163600,2185753370,7990,7990,7990,7990,0
|
|
20231228,163500,2185753370,7990,7990,7990,7990,0
|
|
20231228,163400,2185753370,7990,7990,7990,7990,0
|
|
20231228,163300,2185753370,7990,7990,7990,7990,0
|
|
20231228,163200,2185753370,7990,7990,7990,7990,0
|
|
20231228,163100,2185753370,7990,7990,7990,7990,0
|
|
20231228,163000,2185753370,7990,7990,7990,7990,0
|
|
20231228,162900,2185753370,7990,7990,7990,7990,0
|
|
20231228,162800,2185753370,7990,7990,7990,7990,0
|
|
20231228,162700,2185753370,7990,7990,7990,7990,0
|
|
20231228,162600,2185753370,7990,7990,7990,7990,0
|
|
20231228,162500,2185753370,7990,7990,7990,7990,0
|
|
20231228,162400,2185753370,7990,7990,7990,7990,0
|
|
20231228,162300,2185753370,7990,7990,7990,7990,0
|
|
20231228,162200,2185753370,7990,7990,7990,7990,0
|
|
20231228,162100,2185753370,7990,7990,7990,7990,0
|
|
20231228,162000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,161900,2185753370,7990,7990,7990,7990,0
|
|
20231228,161800,2185753370,7990,7990,7990,7990,0
|
|
20231228,161700,2185753370,7990,7990,7990,7990,0
|
|
20231228,161600,2185753370,7990,7990,7990,7990,0
|
|
20231228,161500,2185753370,7990,7990,7990,7990,0
|
|
20231228,161400,2185753370,7990,7990,7990,7990,0
|
|
20231228,161300,2185753370,7990,7990,7990,7990,0
|
|
20231228,161200,2185753370,7990,7990,7990,7990,0
|
|
20231228,161100,2185753370,7990,7990,7990,7990,0
|
|
20231228,161000,2185753370,7990,7990,7990,7990,0
|
|
20231228,160900,2185753370,7990,7990,7990,7990,0
|
|
20231228,160800,2185753370,7990,7990,7990,7990,0
|
|
20231228,160700,2185753370,7990,7990,7990,7990,0
|
|
20231228,160600,2185753370,7990,7990,7990,7990,0
|
|
20231228,160500,2185753370,7990,7990,7990,7990,0
|
|
20231228,160400,2185753370,7990,7990,7990,7990,0
|
|
20231228,160300,2185753370,7990,7990,7990,7990,0
|
|
20231228,160200,2185753370,7990,7990,7990,7990,0
|
|
20231228,160100,2185753370,7990,7990,7990,7990,0
|
|
20231228,160000,2185753370,7990,7990,7990,7990,0
|
|
20231228,155900,2185753370,7990,7990,7990,7990,0
|
|
20231228,155800,2185753370,7990,7990,7990,7990,0
|
|
20231228,155700,2185753370,7990,7990,7990,7990,0
|
|
20231228,155600,2185753370,7990,7990,7990,7990,0
|
|
20231228,155500,2185753370,7990,7990,7990,7990,0
|
|
20231228,155400,2185753370,7990,7990,7990,7990,0
|
|
20231228,155300,2185753370,7990,7990,7990,7990,0
|
|
20231228,155200,2185753370,7990,7990,7990,7990,0
|
|
20231228,155100,2185753370,7990,7990,7990,7990,0
|
|
20231228,155000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,154900,2185753370,7990,7990,7990,7990,0
|
|
20231228,154800,2185753370,7990,7990,7990,7990,0
|
|
20231228,154700,2185753370,7990,7990,7990,7990,0
|
|
20231228,154600,2185753370,7990,7990,7990,7990,0
|
|
20231228,154500,2185753370,7990,7990,7990,7990,0
|
|
20231228,154400,2185753370,7990,7990,7990,7990,0
|
|
20231228,154300,2185753370,7990,7990,7990,7990,0
|
|
20231228,154200,2185753370,7990,7990,7990,7990,0
|
|
20231228,154100,2185753370,7990,7990,7990,7990,0
|
|
20231228,154000,2185753370,7990,7990,7990,7990,0
|
|
20231228,153900,2185753370,7990,7990,7990,7990,0
|
|
20231228,153800,2185753370,7990,7990,7990,7990,0
|
|
20231228,153700,2185753370,7990,7990,7990,7990,0
|
|
20231228,153600,2185753370,7990,7990,7990,7990,0
|
|
20231228,153500,2185753370,7990,7990,7990,7990,0
|
|
20231228,153400,2185753370,7990,7990,7990,7990,0
|
|
20231228,153300,2185753370,7990,7990,7990,7990,0
|
|
20231228,153200,2185753370,7990,7990,7990,7990,0
|
|
20231228,153100,2185753370,7990,7990,7990,7990,0
|
|
20231228,153000,2185753370,7990,7990,7990,7990,28216
|
|
20231228,152900,1960307530,7950,7950,7950,7950,0
|
|
20231228,152800,1960307530,7950,7950,7950,7950,0
|
|
20231228,152700,1960307530,7950,7950,7950,7950,0
|
|
20231228,152600,1960307530,7950,7950,7950,7950,0
|
|
20231228,152500,1960307530,7950,7950,7950,7950,0
|
|
20231228,152400,1960307530,7950,7950,7950,7950,0
|
|
20231228,152300,1960307530,7950,7950,7950,7950,0
|
|
20231228,152200,1960307530,7950,7950,7950,7950,0
|
|
20231228,152100,1960307530,7950,7950,7950,7950,0
|
|
20231228,152000,1960307530,7950,7950,7950,7950,0
|
|
20231228,151900,1960307530,7950,7950,7950,7940,465
|
|
20231228,151800,1956612480,7950,7970,7970,7940,4129
|
|
20231228,151700,1923780400,7970,7970,7970,7960,347
|
|
20231228,151600,1921014900,7960,7970,7970,7960,1125
|
|
20231228,151500,1912053080,7970,7970,7970,7960,387
|
|
20231228,151400,1908970100,7970,7970,7970,7970,226
|
|
20231228,151300,1907168880,7970,7960,7970,7950,3559
|
|
20231228,151200,1878839160,7960,7960,7960,7950,415
|
|
20231228,151100,1875538400,7960,7960,7970,7960,998
|
|
20231228,151000,1867594030,7960,7960,7960,7960,456
|
|
20231228,150900,1863964270,7960,7960,7970,7960,873
|
|
20231228,150800,1857014590,7980,7980,7980,7980,78
|
|
20231228,150700,1856392150,7980,7980,7980,7980,160
|
|
20231228,150600,1855115350,7980,7970,7980,7950,3188
|
|
20231228,150500,1829732380,7980,7980,7980,7980,70
|
|
20231228,150400,1829173780,7980,7980,7980,7980,98
|
|
20231228,150300,1828391740,7980,7980,7980,7980,79
|
|
20231228,150200,1827761320,7980,7980,7980,7970,108
|
|
20231228,150100,1826899570,7980,7980,7980,7970,128
|
|
20231228,150000,1825878630,7980,7980,7980,7970,304
|
|
20231228,145900,1823454730,7970,7980,7980,7970,211
|
|
20231228,145800,1821772050,7980,7970,7980,7960,597
|
|
20231228,145700,1817013550,7970,7980,7980,7970,794
|
|
20231228,145600,1810685080,7980,7970,7980,7970,898
|
|
20231228,145500,1803527230,7970,7980,7980,7970,261
|
|
20231228,145400,1801446560,7980,7970,7980,7970,1204
|
|
20231228,145300,1791850480,7970,7970,7970,7970,89
|
|
20231228,145200,1791141150,7970,7960,7970,7960,93
|
|
20231228,145100,1790400000,7960,7960,7960,7950,766
|
|
20231228,145000,1784302650,7960,7960,7960,7960,319
|
|
20231228,144900,1781763410,7960,7960,7960,7950,65
|
|
20231228,144800,1781246070,7960,7960,7960,7960,10
|
|
20231228,144700,1781166470,7960,7960,7960,7950,485
|
|
20231228,144600,1777305970,7960,7960,7960,7950,605
|
|
20231228,144500,1772493360,7960,7960,7970,7960,1099
|
|
20231228,144400,1763744930,7970,7970,7970,7970,129
|
|
20231228,144300,1762716800,7960,7970,7970,7960,167
|
|
20231228,144200,1761385920,7970,7970,7970,7970,601
|
|
20231228,144100,1756595950,7970,7970,7970,7960,90
|
|
20231228,144000,1755879350,7970,7970,7970,7970,17
|
|
20231228,143900,1755743860,7970,7970,7970,7970,69
|
|
20231228,143800,1755193930,7960,7980,7980,7960,2953
|
|
20231228,143700,1731663260,7980,7980,7980,7970,2091
|
|
20231228,143600,1714996580,7980,7980,7980,7970,1023
|
|
20231228,143500,1706843060,7980,7980,7980,7980,18
|
|
20231228,143400,1706699420,7980,7980,7980,7970,208
|
|
20231228,143300,1705040980,7980,7970,7980,7970,896
|
|
20231228,143200,1697899770,7960,7970,7980,7960,557
|
|
20231228,143100,1693464740,7980,7980,7980,7970,119
|
|
20231228,143000,1692515130,7970,7970,7980,7960,2035
|
|
20231228,142900,1676298070,7960,7970,7970,7960,174
|
|
20231228,142800,1674912140,7970,7960,7970,7960,481
|
|
20231228,142700,1671079270,7960,7960,7960,7950,639
|
|
20231228,142600,1665993030,7960,7960,7960,7960,136
|
|
20231228,142500,1664910470,7960,7970,7970,7960,11
|
|
20231228,142400,1664822830,7970,7970,7970,7950,57
|
|
20231228,142300,1664369270,7970,7970,7970,7970,19
|
|
20231228,142200,1664217840,7950,7960,7960,7930,6169
|
|
20231228,142100,1615239120,7970,7970,7970,7970,18
|
|
20231228,142000,1615095660,7970,7960,7970,7960,81
|
|
20231228,141900,1614450800,7960,7960,7960,7960,9
|
|
20231228,141800,1614379160,7960,7970,7970,7960,199
|
|
20231228,141700,1612795030,7970,7970,7970,7960,3717
|
|
20231228,141600,1583173560,7980,7980,7980,7970,2214
|
|
20231228,141500,1565526970,7970,7970,7970,7960,42
|
|
20231228,141400,1565192360,7980,7970,7980,7970,5298
|
|
20231228,141300,1522967290,7970,7970,7970,7970,19
|
|
20231228,141200,1522815860,7970,7960,7970,7960,758
|
|
20231228,141100,1516781450,7960,7960,7960,7960,560
|
|
20231228,141000,1512323850,7960,7960,7960,7960,326
|
|
20231228,140900,1509728890,7960,7960,7960,7950,340
|
|
20231228,140800,1507022500,7960,7960,7960,7960,9
|
|
20231228,140700,1506950860,7960,7950,7960,7950,1053
|
|
20231228,140600,1498579420,7960,7960,7960,7960,350
|
|
20231228,140500,1495793420,7960,7960,7960,7960,14
|
|
20231228,140400,1495681980,7960,7960,7960,7950,862
|
|
20231228,140300,1488820470,7960,7960,7960,7960,33
|
|
20231228,140200,1488557790,7960,7950,7960,7950,2765
|
|
20231228,140100,1466575160,7950,7950,7950,7950,972
|
|
20231228,140000,1458847760,7950,7950,7950,7950,108
|
|
20231228,135900,1457989160,7950,7950,7950,7950,0
|
|
20231228,135800,1457989160,7950,7950,7950,7950,22
|
|
20231228,135700,1457814260,7940,7940,7950,7940,438
|
|
20231228,135600,1454336520,7940,7940,7950,7940,453
|
|
20231228,135500,1450739690,7940,7950,7950,7940,313
|
|
20231228,135400,1448254340,7950,7950,7950,7950,200
|
|
20231228,135300,1446664340,7950,7950,7950,7950,0
|
|
20231228,135200,1446664340,7950,7950,7950,7950,52
|
|
20231228,135100,1446250940,7950,7940,7950,7940,80
|
|
20231228,135000,1445615440,7940,7940,7940,7940,101
|
|
20231228,134900,1444813500,7940,7940,7940,7940,100
|
|
20231228,134800,1444019500,7940,7940,7950,7940,288
|
|
20231228,134700,1441731780,7950,7950,7950,7950,31
|
|
20231228,134600,1441485330,7950,7940,7950,7940,901
|
|
20231228,134500,1434327000,7930,7930,7930,7930,0
|
|
20231228,134400,1434327000,7930,7940,7940,7930,558
|
|
20231228,134300,1429896780,7950,7940,7950,7940,116
|
|
20231228,134200,1428975420,7940,7940,7940,7940,941
|
|
20231228,134100,1421503880,7950,7950,7950,7940,134
|
|
20231228,134000,1420439000,7950,7950,7950,7950,0
|
|
20231228,133900,1420439000,7950,7950,7950,7950,0
|
|
20231228,133800,1420439000,7950,7940,7950,7940,35
|
|
20231228,133700,1420161090,7950,7950,7950,7950,37
|
|
20231228,133600,1419866940,7950,7950,7950,7950,1
|
|
20231228,133500,1419858990,7950,7950,7950,7950,86
|
|
20231228,133400,1419175290,7950,7950,7950,7950,102
|
|
20231228,133300,1418364390,7940,7940,7940,7940,0
|
|
20231228,133200,1418364390,7940,7940,7940,7940,252
|
|
20231228,133100,1416363510,7940,7940,7940,7940,56
|
|
20231228,133000,1415918870,7940,7940,7940,7940,3
|
|
20231228,132900,1415895050,7930,7950,7950,7930,199
|
|
20231228,132800,1414314920,7940,7940,7940,7940,369
|
|
20231228,132700,1411385060,7940,7940,7940,7940,0
|
|
20231228,132600,1411385060,7940,7940,7940,7940,104
|
|
20231228,132500,1410559300,7950,7930,7950,7930,317
|
|
20231228,132400,1408042350,7940,7940,7940,7940,1
|
|
20231228,132300,1408034410,7940,7940,7940,7940,955
|
|
20231228,132200,1400451710,7930,7940,7940,7930,313
|
|
20231228,132100,1397969210,7940,7930,7940,7930,323
|
|
20231228,132000,1395407310,7930,7930,7930,7930,580
|
|
20231228,131900,1390807910,7940,7940,7940,7940,32
|
|
20231228,131800,1390553830,7940,7940,7940,7940,28
|
|
20231228,131700,1390331510,7940,7940,7940,7930,2172
|
|
20231228,131600,1373086240,7950,7940,7950,7940,302
|
|
20231228,131500,1370688350,7950,7950,7950,7950,0
|
|
20231228,131400,1370688350,7950,7950,7950,7950,30
|
|
20231228,131300,1370449850,7950,7950,7950,7950,0
|
|
20231228,131200,1370449850,7950,7950,7950,7950,1
|
|
20231228,131100,1370441900,7940,7940,7940,7940,0
|
|
20231228,131000,1370441900,7940,7940,7940,7940,129
|
|
20231228,130900,1369417640,7950,7950,7950,7950,0
|
|
20231228,130800,1369417640,7950,7940,7950,7940,217
|
|
20231228,130700,1367693200,7940,7950,7950,7940,107
|
|
20231228,130600,1366843520,7940,7940,7940,7940,2
|
|
20231228,130500,1366827640,7950,7950,7950,7950,6
|
|
20231228,130400,1366779940,7950,7950,7950,7950,2
|
|
20231228,130300,1366764040,7950,7940,7950,7940,11
|
|
20231228,130200,1366676690,7950,7950,7950,7940,153
|
|
20231228,130100,1365460810,7940,7940,7940,7940,100
|
|
20231228,130000,1364666810,7950,7950,7950,7950,0
|
|
20231228,125900,1364666810,7950,7940,7950,7940,11
|
|
20231228,125800,1364579460,7950,7950,7950,7950,1
|
|
20231228,125700,1364571510,7960,7960,7960,7960,0
|
|
20231228,125600,1364571510,7960,7950,7960,7950,105
|
|
20231228,125500,1363736740,7960,7960,7960,7960,23
|
|
20231228,125400,1363553660,7960,7960,7960,7960,0
|
|
20231228,125300,1363553660,7960,7960,7960,7960,1
|
|
20231228,125200,1363545700,7940,7940,7940,7940,4
|
|
20231228,125100,1363513940,7940,7950,7950,7940,158
|
|
20231228,125000,1362258100,7950,7960,7960,7950,4
|
|
20231228,124900,1362226290,7960,7960,7960,7960,1
|
|
20231228,124800,1362218330,7960,7940,7960,7940,12
|
|
20231228,124700,1362123030,7940,7940,7950,7940,367
|
|
20231228,124600,1359208980,7940,7940,7940,7940,0
|
|
20231228,124500,1359208980,7940,7950,7950,7940,130
|
|
20231228,124400,1358175490,7950,7940,7950,7940,125
|
|
20231228,124300,1357182100,7940,7940,7940,7940,75
|
|
20231228,124200,1356586600,7940,7950,7950,7940,155
|
|
20231228,124100,1355354380,7950,7950,7950,7950,10
|
|
20231228,124000,1355274880,7940,7950,7950,7940,1000
|
|
20231228,123900,1347332970,7950,7950,7960,7950,328
|
|
20231228,123800,1344724500,7950,7960,7960,7950,193
|
|
20231228,123700,1343189120,7970,7960,7970,7960,324
|
|
20231228,123600,1340610070,7960,7970,7970,7960,14
|
|
20231228,123500,1340498600,7970,7970,7970,7970,18
|
|
20231228,123400,1340355140,7960,7960,7960,7960,7
|
|
20231228,123300,1340299420,7970,7960,7970,7960,16
|
|
20231228,123200,1340171960,7970,7970,7970,7970,28
|
|
20231228,123100,1339948800,7970,7960,7970,7960,6
|
|
20231228,123000,1339901010,7960,7960,7970,7960,24
|
|
20231228,122900,1339709890,7960,7960,7970,7960,47
|
|
20231228,122800,1339335650,7970,7970,7970,7960,615
|
|
20231228,122700,1334435150,7960,7960,7970,7960,122
|
|
20231228,122600,1333463970,7960,7960,7960,7960,56
|
|
20231228,122500,1333018210,7960,7960,7960,7960,133
|
|
20231228,122400,1331959530,7960,7960,7960,7960,0
|
|
20231228,122300,1331959530,7960,7970,7970,7960,51
|
|
20231228,122200,1331553560,7970,7960,7970,7960,729
|
|
20231228,122100,1325743730,7960,7970,7970,7960,118
|
|
20231228,122000,1324803300,7970,7960,7970,7960,258
|
|
20231228,121900,1322749100,7970,7970,7970,7970,61
|
|
20231228,121800,1322262930,7960,7960,7960,7960,22
|
|
20231228,121700,1322087810,7960,7960,7970,7960,134
|
|
20231228,121600,1321020150,7960,7970,7970,7960,705
|
|
20231228,121500,1315406660,7970,7970,7970,7970,0
|
|
20231228,121400,1315406660,7970,7970,7970,7970,147
|
|
20231228,121300,1314235070,7970,7970,7970,7960,66
|
|
20231228,121200,1313709580,7970,7970,7970,7970,0
|
|
20231228,121100,1313709580,7970,7970,7970,7970,176
|
|
20231228,121000,1312306860,7970,7960,7970,7960,817
|
|
20231228,120900,1305803520,7960,7960,7960,7960,0
|
|
20231228,120800,1305803520,7960,7960,7960,7960,10
|
|
20231228,120700,1305723920,7960,7960,7960,7960,83
|
|
20231228,120600,1305063240,7960,7950,7960,7940,102
|
|
20231228,120500,1304253230,7960,7960,7960,7960,0
|
|
20231228,120400,1304253230,7960,7960,7960,7960,0
|
|
20231228,120300,1304253230,7960,7940,7960,7940,4
|
|
20231228,120200,1304221450,7960,7960,7960,7960,0
|
|
20231228,120100,1304221450,7960,7960,7960,7960,0
|
|
20231228,120000,1304221450,7960,7960,7960,7960,0
|
|
20231228,115900,1304221450,7960,7960,7960,7960,4
|
|
20231228,115800,1304189610,7930,7930,7930,7930,359
|
|
20231228,115700,1301342740,7910,7950,7950,7910,2927
|
|
20231228,115600,1278121820,7960,7960,7960,7960,0
|
|
20231228,115500,1278121820,7960,7960,7960,7950,145
|
|
20231228,115400,1276968910,7960,7960,7960,7960,0
|
|
20231228,115300,1276968910,7960,7970,7970,7960,278
|
|
20231228,115200,1274756020,7960,7960,7960,7960,216
|
|
20231228,115100,1273036660,7960,7960,7960,7960,100
|
|
20231228,115000,1272240660,7970,7970,7970,7970,2
|
|
20231228,114900,1272224720,7960,7960,7960,7960,0
|
|
20231228,114800,1272224720,7960,7960,7960,7960,119
|
|
20231228,114700,1271277480,7960,7960,7960,7960,50
|
|
20231228,114600,1270879480,7970,7960,7970,7960,171
|
|
20231228,114500,1269518260,7970,7960,7970,7960,166
|
|
20231228,114400,1268196890,7970,7970,7970,7970,401
|
|
20231228,114300,1265000920,7970,7980,7980,7970,641
|
|
20231228,114200,1259891070,7980,7970,7980,7970,18
|
|
20231228,114100,1259747450,7980,7980,7980,7970,29
|
|
20231228,114000,1259516080,7980,7970,7980,7970,332
|
|
20231228,113900,1256870030,7970,7970,7980,7970,474
|
|
20231228,113800,1253090910,7970,7970,7970,7970,1183
|
|
20231228,113700,1243662400,7970,7970,7970,7970,4135
|
|
20231228,113600,1210706450,7970,7970,7970,7970,1035
|
|
20231228,113500,1202457500,7970,7970,7970,7970,313
|
|
20231228,113400,1199962890,7970,7970,7970,7960,368
|
|
20231228,113300,1197030630,7970,7960,7970,7960,108
|
|
20231228,113200,1196170940,7960,7960,7960,7960,416
|
|
20231228,113100,1192859580,7970,7970,7970,7970,10
|
|
20231228,113000,1192779880,7960,7960,7960,7960,59
|
|
20231228,112900,1192310240,7960,7960,7960,7960,153
|
|
20231228,112800,1191092360,7960,7960,7960,7960,165
|
|
20231228,112700,1189778960,7960,7960,7960,7960,3258
|
|
20231228,112600,1163845280,7960,7960,7960,7960,318
|
|
20231228,112500,1161314000,7950,7950,7950,7930,3777
|
|
20231228,112400,1131294010,7940,7940,7940,7940,740
|
|
20231228,112300,1125418410,7940,7940,7940,7940,40
|
|
20231228,112200,1125100810,7940,7940,7950,7940,366
|
|
20231228,112100,1122194750,7940,7940,7940,7940,90
|
|
20231228,112000,1121480150,7940,7940,7940,7940,195
|
|
20231228,111900,1119931850,7940,7940,7940,7940,0
|
|
20231228,111800,1119931850,7940,7940,7940,7940,0
|
|
20231228,111700,1119931850,7940,7940,7950,7940,14
|
|
20231228,111600,1119820670,7940,7940,7940,7940,0
|
|
20231228,111500,1119820670,7940,7940,7940,7940,10
|
|
20231228,111400,1119741270,7940,7940,7940,7940,898
|
|
20231228,111300,1112611150,7940,7940,7940,7940,0
|
|
20231228,111200,1112611150,7940,7940,7940,7940,33
|
|
20231228,111100,1112349130,7940,7940,7940,7940,30
|
|
20231228,111000,1112110930,7950,7950,7950,7950,1
|
|
20231228,110900,1112102980,7940,7940,7950,7940,940
|
|
20231228,110800,1104637280,7940,7940,7940,7940,161
|
|
20231228,110700,1103358940,7940,7940,7940,7940,7
|
|
20231228,110600,1103303360,7940,7940,7940,7940,4
|
|
20231228,110500,1103271600,7940,7940,7940,7940,11
|
|
20231228,110400,1103184260,7950,7950,7950,7930,774
|
|
20231228,110300,1097039730,7940,7940,7940,7940,23
|
|
20231228,110200,1096857110,7940,7940,7940,7940,52
|
|
20231228,110100,1096444230,7940,7940,7940,7940,160
|
|
20231228,110000,1095173830,7940,7950,7950,7940,277
|
|
20231228,105900,1092974400,7940,7940,7940,7940,10
|
|
20231228,105800,1092895000,7950,7940,7950,7940,1201
|
|
20231228,105700,1083359050,7950,7950,7950,7950,129
|
|
20231228,105600,1082333500,7950,7950,7950,7950,336
|
|
20231228,105500,1079662300,7960,7960,7960,7960,127
|
|
20231228,105400,1078651380,7960,7950,7960,7950,49
|
|
20231228,105300,1078261820,7950,7950,7960,7950,716
|
|
20231228,105200,1072568780,7950,7950,7950,7950,29
|
|
20231228,105100,1072338230,7950,7950,7950,7950,0
|
|
20231228,105000,1072338230,7950,7950,7950,7950,0
|
|
20231228,104900,1072338230,7950,7940,7950,7940,33
|
|
20231228,104800,1072075980,7940,7950,7950,7940,111
|
|
20231228,104700,1071194530,7940,7960,7960,7940,217
|
|
20231228,104600,1069468880,7960,7950,7960,7950,207
|
|
20231228,104500,1067822940,7950,7950,7950,7950,13
|
|
20231228,104400,1067719590,7950,7950,7950,7950,186
|
|
20231228,104300,1066240890,7950,7950,7950,7950,5
|
|
20231228,104200,1066201140,7950,7950,7950,7950,65
|
|
20231228,104100,1065684390,7960,7960,7960,7960,1
|
|
20231228,104000,1065676430,7960,7940,7960,7940,1646
|
|
20231228,103900,1052596080,7930,7940,7940,7930,886
|
|
20231228,103800,1045567100,7930,7930,7930,7930,133
|
|
20231228,103700,1044512410,7930,7930,7930,7930,160
|
|
20231228,103600,1043243610,7940,7930,7940,7930,134
|
|
20231228,103500,1042180980,7930,7930,7930,7930,337
|
|
20231228,103400,1039508570,7930,7930,7930,7920,270
|
|
20231228,103300,1037368550,7910,7910,7910,7910,0
|
|
20231228,103200,1037368550,7910,7920,7920,7910,1210
|
|
20231228,103100,1027792150,7920,7920,7920,7920,240
|
|
20231228,103000,1025891350,7910,7910,7910,7910,288
|
|
20231228,102900,1023613270,7910,7910,7910,7910,0
|
|
20231228,102800,1023613270,7910,7910,7910,7910,909
|
|
20231228,102700,1016423080,7920,7920,7930,7920,752
|
|
20231228,102600,1010467140,7940,7940,7940,7940,88
|
|
20231228,102500,1009768420,7940,7940,7940,7940,0
|
|
20231228,102400,1009768420,7940,7920,7940,7920,598
|
|
20231228,102300,1005032240,7920,7920,7920,7920,32
|
|
20231228,102200,1004778800,7920,7910,7920,7910,601
|
|
20231228,102100,1000024850,7920,7920,7920,7920,556
|
|
20231228,102000,995621330,7920,7930,7930,7920,344
|
|
20231228,101900,992896840,7930,7960,7970,7930,4676
|
|
20231228,101800,955720080,7960,7960,7960,7950,2063
|
|
20231228,101700,939305320,7950,7960,7960,7950,690
|
|
20231228,101600,933818550,7960,7960,7960,7950,603
|
|
20231228,101500,929019670,7960,7950,7960,7950,1620
|
|
20231228,101400,916137040,7950,7950,7950,7950,1681
|
|
20231228,101300,902773090,7950,7950,7950,7950,0
|
|
20231228,101200,902773090,7950,7940,7950,7940,5307
|
|
20231228,101100,860615790,7940,7930,7940,7930,75
|
|
20231228,101000,860021020,7930,7930,7930,7930,164
|
|
20231228,100900,858720500,7940,7950,7950,7940,1443
|
|
20231228,100800,847259810,7950,7930,7950,7930,2048
|
|
20231228,100700,830993540,7930,7930,7930,7930,190
|
|
20231228,100600,829486840,7930,7930,7930,7920,878
|
|
20231228,100500,822530210,7930,7950,7950,7930,3096
|
|
20231228,100400,797937120,7950,7910,7950,7910,6160
|
|
20231228,100300,749110390,7910,7910,7910,7910,32
|
|
20231228,100200,748857270,7910,7900,7910,7900,521
|
|
20231228,100100,744736660,7910,7880,7910,7880,6830
|
|
20231228,100000,690895110,7880,7880,7880,7880,161
|
|
20231228,095900,689626430,7880,7890,7900,7880,2236
|
|
20231228,095800,672000830,7900,7900,7900,7900,24
|
|
20231228,095700,671811230,7900,7900,7900,7900,394
|
|
20231228,095600,668698630,7900,7900,7900,7900,198
|
|
20231228,095500,667134430,7900,7900,7900,7900,0
|
|
20231228,095400,667134430,7900,7900,7910,7900,211
|
|
20231228,095300,665467330,7910,7910,7910,7910,42
|
|
20231228,095200,665135110,7910,7900,7910,7890,1003
|
|
20231228,095100,657218940,7900,7890,7900,7890,820
|
|
20231228,095000,650740950,7880,7880,7880,7880,1495
|
|
20231228,094900,638960350,7870,7880,7880,7870,176
|
|
20231228,094800,637573770,7880,7890,7890,7880,189
|
|
20231228,094700,636084200,7880,7910,7910,7880,161
|
|
20231228,094600,634813950,7900,7900,7910,7890,1111
|
|
20231228,094500,626036420,7900,7870,7900,7870,1745
|
|
20231228,094400,612286090,7860,7890,7890,7860,5046
|
|
20231228,094300,572587700,7890,7880,7890,7880,461
|
|
20231228,094200,568953130,7880,7880,7880,7880,300
|
|
20231228,094100,566589130,7880,7890,7890,7880,771
|
|
20231228,094000,560510180,7890,7910,7910,7890,253
|
|
20231228,093900,558510920,7910,7900,7910,7900,614
|
|
20231228,093800,553656660,7900,7920,7920,7900,153
|
|
20231228,093700,552446810,7930,7910,7930,7900,543
|
|
20231228,093600,548145690,7930,7880,7930,7880,2988
|
|
20231228,093500,524516620,7900,7890,7910,7890,1079
|
|
20231228,093400,515996470,7890,7890,7890,7890,481
|
|
20231228,093300,512201380,7890,7870,7890,7870,897
|
|
20231228,093200,505138340,7870,7890,7890,7870,889
|
|
20231228,093100,498139530,7890,7870,7890,7870,87
|
|
20231228,093000,497454540,7880,7860,7880,7860,614
|
|
20231228,092900,492626240,7860,7860,7860,7860,0
|
|
20231228,092800,492626240,7860,7880,7880,7860,1023
|
|
20231228,092700,484577830,7880,7880,7880,7880,642
|
|
20231228,092600,479518870,7890,7900,7900,7890,214
|
|
20231228,092500,477829980,7880,7900,7900,7870,2486
|
|
20231228,092400,458213500,7910,7910,7910,7900,1160
|
|
20231228,092300,449038250,7920,7930,7930,7920,1147
|
|
20231228,092200,439951710,7930,7930,7930,7920,1552
|
|
20231228,092100,427653490,7920,7930,7940,7920,2328
|
|
20231228,092000,409179460,7930,7940,7940,7930,536
|
|
20231228,091900,404928680,7940,7940,7940,7930,445
|
|
20231228,091800,401395920,7930,7940,7940,7930,1451
|
|
20231228,091700,389877420,7930,7930,7940,7930,2032
|
|
20231228,091600,373754920,7930,7900,7940,7900,2937
|
|
20231228,091500,350497070,7900,7890,7900,7890,514
|
|
20231228,091400,346441190,7890,7920,7920,7890,1405
|
|
20231228,091300,335336960,7920,7890,7920,7880,3763
|
|
20231228,091200,305593340,7870,7860,7890,7860,1301
|
|
20231228,091100,295351050,7870,7870,7880,7870,660
|
|
20231228,091000,290155820,7890,7850,7910,7840,2613
|
|
20231228,090900,269599750,7840,7850,7920,7840,2751
|
|
20231228,090800,247901560,7820,7780,7850,7780,4741
|
|
20231228,090700,210872550,7770,7800,7800,7760,2431
|
|
20231228,090600,191963350,7810,7800,7810,7790,1049
|
|
20231228,090500,183776980,7800,7780,7800,7760,5090
|
|
20231228,090400,144226140,7790,7810,7810,7790,3871
|
|
20231228,090300,114051520,7810,7810,7810,7800,1800
|
|
20231228,090200,100002800,7810,7830,7840,7800,3836
|
|
20231228,090100,70019930,7810,7890,7890,7810,3462
|
|
20231228,090000,42881480,7890,7860,7890,7780,5477
|