630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,192600,1419504470,6670,6670,6670,6670,0
|
|
20231208,192500,1419504470,6670,6670,6670,6670,0
|
|
20231208,192400,1419504470,6670,6670,6670,6670,0
|
|
20231208,192300,1419504470,6670,6670,6670,6670,0
|
|
20231208,192200,1419504470,6670,6670,6670,6670,0
|
|
20231208,192100,1419504470,6670,6670,6670,6670,0
|
|
20231208,192000,1419504470,6670,6670,6670,6670,0
|
|
20231208,191900,1419504470,6670,6670,6670,6670,0
|
|
20231208,191800,1419504470,6670,6670,6670,6670,0
|
|
20231208,191700,1419504470,6670,6670,6670,6670,0
|
|
20231208,191600,1419504470,6670,6670,6670,6670,0
|
|
20231208,191500,1419504470,6670,6670,6670,6670,0
|
|
20231208,191400,1419504470,6670,6670,6670,6670,0
|
|
20231208,191300,1419504470,6670,6670,6670,6670,0
|
|
20231208,191200,1419504470,6670,6670,6670,6670,0
|
|
20231208,191100,1419504470,6670,6670,6670,6670,0
|
|
20231208,191000,1419504470,6670,6670,6670,6670,0
|
|
20231208,190900,1419504470,6670,6670,6670,6670,0
|
|
20231208,190800,1419504470,6670,6670,6670,6670,0
|
|
20231208,190700,1419504470,6670,6670,6670,6670,0
|
|
20231208,190600,1419504470,6670,6670,6670,6670,0
|
|
20231208,190500,1419504470,6670,6670,6670,6670,0
|
|
20231208,190400,1419504470,6670,6670,6670,6670,0
|
|
20231208,190300,1419504470,6670,6670,6670,6670,0
|
|
20231208,190200,1419504470,6670,6670,6670,6670,0
|
|
20231208,190100,1419504470,6670,6670,6670,6670,0
|
|
20231208,190000,1419504470,6670,6670,6670,6670,0
|
|
20231208,185900,1419504470,6670,6670,6670,6670,0
|
|
20231208,185800,1419504470,6670,6670,6670,6670,0
|
|
20231208,185700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,185600,1419504470,6670,6670,6670,6670,0
|
|
20231208,185500,1419504470,6670,6670,6670,6670,0
|
|
20231208,185400,1419504470,6670,6670,6670,6670,0
|
|
20231208,185300,1419504470,6670,6670,6670,6670,0
|
|
20231208,185200,1419504470,6670,6670,6670,6670,0
|
|
20231208,185100,1419504470,6670,6670,6670,6670,0
|
|
20231208,185000,1419504470,6670,6670,6670,6670,0
|
|
20231208,184900,1419504470,6670,6670,6670,6670,0
|
|
20231208,184800,1419504470,6670,6670,6670,6670,0
|
|
20231208,184700,1419504470,6670,6670,6670,6670,0
|
|
20231208,184600,1419504470,6670,6670,6670,6670,0
|
|
20231208,184500,1419504470,6670,6670,6670,6670,0
|
|
20231208,184400,1419504470,6670,6670,6670,6670,0
|
|
20231208,184300,1419504470,6670,6670,6670,6670,0
|
|
20231208,184200,1419504470,6670,6670,6670,6670,0
|
|
20231208,184100,1419504470,6670,6670,6670,6670,0
|
|
20231208,184000,1419504470,6670,6670,6670,6670,0
|
|
20231208,183900,1419504470,6670,6670,6670,6670,0
|
|
20231208,183800,1419504470,6670,6670,6670,6670,0
|
|
20231208,183700,1419504470,6670,6670,6670,6670,0
|
|
20231208,183600,1419504470,6670,6670,6670,6670,0
|
|
20231208,183500,1419504470,6670,6670,6670,6670,0
|
|
20231208,183400,1419504470,6670,6670,6670,6670,0
|
|
20231208,183300,1419504470,6670,6670,6670,6670,0
|
|
20231208,183200,1419504470,6670,6670,6670,6670,0
|
|
20231208,183100,1419504470,6670,6670,6670,6670,0
|
|
20231208,183000,1419504470,6670,6670,6670,6670,0
|
|
20231208,182900,1419504470,6670,6670,6670,6670,0
|
|
20231208,182800,1419504470,6670,6670,6670,6670,0
|
|
20231208,182700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,182600,1419504470,6670,6670,6670,6670,0
|
|
20231208,182500,1419504470,6670,6670,6670,6670,0
|
|
20231208,182400,1419504470,6670,6670,6670,6670,0
|
|
20231208,182300,1419504470,6670,6670,6670,6670,0
|
|
20231208,182200,1419504470,6670,6670,6670,6670,0
|
|
20231208,182100,1419504470,6670,6670,6670,6670,0
|
|
20231208,182000,1419504470,6670,6670,6670,6670,0
|
|
20231208,181900,1419504470,6670,6670,6670,6670,0
|
|
20231208,181800,1419504470,6670,6670,6670,6670,0
|
|
20231208,181700,1419504470,6670,6670,6670,6670,0
|
|
20231208,181600,1419504470,6670,6670,6670,6670,0
|
|
20231208,181500,1419504470,6670,6670,6670,6670,0
|
|
20231208,181400,1419504470,6670,6670,6670,6670,0
|
|
20231208,181300,1419504470,6670,6670,6670,6670,0
|
|
20231208,181200,1419504470,6670,6670,6670,6670,0
|
|
20231208,181100,1419504470,6670,6670,6670,6670,0
|
|
20231208,181000,1419504470,6670,6670,6670,6670,0
|
|
20231208,180900,1419504470,6670,6670,6670,6670,0
|
|
20231208,180800,1419504470,6670,6670,6670,6670,0
|
|
20231208,180700,1419504470,6670,6670,6670,6670,0
|
|
20231208,180600,1419504470,6670,6670,6670,6670,0
|
|
20231208,180500,1419504470,6670,6670,6670,6670,0
|
|
20231208,180400,1419504470,6670,6670,6670,6670,0
|
|
20231208,180300,1419504470,6670,6670,6670,6670,0
|
|
20231208,180200,1419504470,6670,6670,6670,6670,0
|
|
20231208,180100,1419504470,6670,6670,6670,6670,0
|
|
20231208,180000,1419504470,6670,6670,6670,6670,0
|
|
20231208,175900,1419504470,6670,6670,6670,6670,0
|
|
20231208,175800,1419504470,6670,6670,6670,6670,0
|
|
20231208,175700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,175600,1419504470,6670,6670,6670,6670,0
|
|
20231208,175500,1419504470,6670,6670,6670,6670,0
|
|
20231208,175400,1419504470,6670,6670,6670,6670,0
|
|
20231208,175300,1419504470,6670,6670,6670,6670,0
|
|
20231208,175200,1419504470,6670,6670,6670,6670,0
|
|
20231208,175100,1419504470,6670,6670,6670,6670,0
|
|
20231208,175000,1419504470,6670,6670,6670,6670,0
|
|
20231208,174900,1419504470,6670,6670,6670,6670,0
|
|
20231208,174800,1419504470,6670,6670,6670,6670,0
|
|
20231208,174700,1419504470,6670,6670,6670,6670,0
|
|
20231208,174600,1419504470,6670,6670,6670,6670,0
|
|
20231208,174500,1419504470,6670,6670,6670,6670,0
|
|
20231208,174400,1419504470,6670,6670,6670,6670,0
|
|
20231208,174300,1419504470,6670,6670,6670,6670,0
|
|
20231208,174200,1419504470,6670,6670,6670,6670,0
|
|
20231208,174100,1419504470,6670,6670,6670,6670,0
|
|
20231208,174000,1419504470,6670,6670,6670,6670,0
|
|
20231208,173900,1419504470,6670,6670,6670,6670,0
|
|
20231208,173800,1419504470,6670,6670,6670,6670,0
|
|
20231208,173700,1419504470,6670,6670,6670,6670,0
|
|
20231208,173600,1419504470,6670,6670,6670,6670,0
|
|
20231208,173500,1419504470,6670,6670,6670,6670,0
|
|
20231208,173400,1419504470,6670,6670,6670,6670,0
|
|
20231208,173300,1419504470,6670,6670,6670,6670,0
|
|
20231208,173200,1419504470,6670,6670,6670,6670,0
|
|
20231208,173100,1419504470,6670,6670,6670,6670,0
|
|
20231208,173000,1419504470,6670,6670,6670,6670,0
|
|
20231208,172900,1419504470,6670,6670,6670,6670,0
|
|
20231208,172800,1419504470,6670,6670,6670,6670,0
|
|
20231208,172700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,172600,1419504470,6670,6670,6670,6670,0
|
|
20231208,172500,1419504470,6670,6670,6670,6670,0
|
|
20231208,172400,1419504470,6670,6670,6670,6670,0
|
|
20231208,172300,1419504470,6670,6670,6670,6670,0
|
|
20231208,172200,1419504470,6670,6670,6670,6670,0
|
|
20231208,172100,1419504470,6670,6670,6670,6670,0
|
|
20231208,172000,1419504470,6670,6670,6670,6670,0
|
|
20231208,171900,1419504470,6670,6670,6670,6670,0
|
|
20231208,171800,1419504470,6670,6670,6670,6670,0
|
|
20231208,171700,1419504470,6670,6670,6670,6670,0
|
|
20231208,171600,1419504470,6670,6670,6670,6670,0
|
|
20231208,171500,1419504470,6670,6670,6670,6670,0
|
|
20231208,171400,1419504470,6670,6670,6670,6670,0
|
|
20231208,171300,1419504470,6670,6670,6670,6670,0
|
|
20231208,171200,1419504470,6670,6670,6670,6670,0
|
|
20231208,171100,1419504470,6670,6670,6670,6670,0
|
|
20231208,171000,1419504470,6670,6670,6670,6670,0
|
|
20231208,170900,1419504470,6670,6670,6670,6670,0
|
|
20231208,170800,1419504470,6670,6670,6670,6670,0
|
|
20231208,170700,1419504470,6670,6670,6670,6670,0
|
|
20231208,170600,1419504470,6670,6670,6670,6670,0
|
|
20231208,170500,1419504470,6670,6670,6670,6670,0
|
|
20231208,170400,1419504470,6670,6670,6670,6670,0
|
|
20231208,170300,1419504470,6670,6670,6670,6670,0
|
|
20231208,170200,1419504470,6670,6670,6670,6670,0
|
|
20231208,170100,1419504470,6670,6670,6670,6670,0
|
|
20231208,170000,1419504470,6670,6670,6670,6670,0
|
|
20231208,165900,1419504470,6670,6670,6670,6670,0
|
|
20231208,165800,1419504470,6670,6670,6670,6670,0
|
|
20231208,165700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,165600,1419504470,6670,6670,6670,6670,0
|
|
20231208,165500,1419504470,6670,6670,6670,6670,0
|
|
20231208,165400,1419504470,6670,6670,6670,6670,0
|
|
20231208,165300,1419504470,6670,6670,6670,6670,0
|
|
20231208,165200,1419504470,6670,6670,6670,6670,0
|
|
20231208,165100,1419504470,6670,6670,6670,6670,0
|
|
20231208,165000,1419504470,6670,6670,6670,6670,0
|
|
20231208,164900,1419504470,6670,6670,6670,6670,0
|
|
20231208,164800,1419504470,6670,6670,6670,6670,0
|
|
20231208,164700,1419504470,6670,6670,6670,6670,0
|
|
20231208,164600,1419504470,6670,6670,6670,6670,0
|
|
20231208,164500,1419504470,6670,6670,6670,6670,0
|
|
20231208,164400,1419504470,6670,6670,6670,6670,0
|
|
20231208,164300,1419504470,6670,6670,6670,6670,0
|
|
20231208,164200,1419504470,6670,6670,6670,6670,0
|
|
20231208,164100,1419504470,6670,6670,6670,6670,0
|
|
20231208,164000,1419504470,6670,6670,6670,6670,0
|
|
20231208,163900,1419504470,6670,6670,6670,6670,0
|
|
20231208,163800,1419504470,6670,6670,6670,6670,0
|
|
20231208,163700,1419504470,6670,6670,6670,6670,0
|
|
20231208,163600,1419504470,6670,6670,6670,6670,0
|
|
20231208,163500,1419504470,6670,6670,6670,6670,0
|
|
20231208,163400,1419504470,6670,6670,6670,6670,0
|
|
20231208,163300,1419504470,6670,6670,6670,6670,0
|
|
20231208,163200,1419504470,6670,6670,6670,6670,0
|
|
20231208,163100,1419504470,6670,6670,6670,6670,0
|
|
20231208,163000,1419504470,6670,6670,6670,6670,0
|
|
20231208,162900,1419504470,6670,6670,6670,6670,0
|
|
20231208,162800,1419504470,6670,6670,6670,6670,0
|
|
20231208,162700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,162600,1419504470,6670,6670,6670,6670,0
|
|
20231208,162500,1419504470,6670,6670,6670,6670,0
|
|
20231208,162400,1419504470,6670,6670,6670,6670,0
|
|
20231208,162300,1419504470,6670,6670,6670,6670,0
|
|
20231208,162200,1419504470,6670,6670,6670,6670,0
|
|
20231208,162100,1419504470,6670,6670,6670,6670,0
|
|
20231208,162000,1419504470,6670,6670,6670,6670,0
|
|
20231208,161900,1419504470,6670,6670,6670,6670,0
|
|
20231208,161800,1419504470,6670,6670,6670,6670,0
|
|
20231208,161700,1419504470,6670,6670,6670,6670,0
|
|
20231208,161600,1419504470,6670,6670,6670,6670,0
|
|
20231208,161500,1419504470,6670,6670,6670,6670,0
|
|
20231208,161400,1419504470,6670,6670,6670,6670,0
|
|
20231208,161300,1419504470,6670,6670,6670,6670,0
|
|
20231208,161200,1419504470,6670,6670,6670,6670,0
|
|
20231208,161100,1419504470,6670,6670,6670,6670,0
|
|
20231208,161000,1419504470,6670,6670,6670,6670,0
|
|
20231208,160900,1419504470,6670,6670,6670,6670,0
|
|
20231208,160800,1419504470,6670,6670,6670,6670,0
|
|
20231208,160700,1419504470,6670,6670,6670,6670,0
|
|
20231208,160600,1419504470,6670,6670,6670,6670,0
|
|
20231208,160500,1419504470,6670,6670,6670,6670,0
|
|
20231208,160400,1419504470,6670,6670,6670,6670,0
|
|
20231208,160300,1419504470,6670,6670,6670,6670,0
|
|
20231208,160200,1419504470,6670,6670,6670,6670,0
|
|
20231208,160100,1419504470,6670,6670,6670,6670,0
|
|
20231208,160000,1419504470,6670,6670,6670,6670,0
|
|
20231208,155900,1419504470,6670,6670,6670,6670,0
|
|
20231208,155800,1419504470,6670,6670,6670,6670,0
|
|
20231208,155700,1419504470,6670,6670,6670,6670,1770
|
|
20231208,155600,1419504470,6670,6670,6670,6670,0
|
|
20231208,155500,1419504470,6670,6670,6670,6670,0
|
|
20231208,155400,1419504470,6670,6670,6670,6670,0
|
|
20231208,155300,1419504470,6670,6670,6670,6670,0
|
|
20231208,155200,1419504470,6670,6670,6670,6670,0
|
|
20231208,155100,1419504470,6670,6670,6670,6670,0
|
|
20231208,155000,1419504470,6670,6670,6670,6670,0
|
|
20231208,154900,1419504470,6670,6670,6670,6670,0
|
|
20231208,154800,1419504470,6670,6670,6670,6670,0
|
|
20231208,154700,1419504470,6670,6670,6670,6670,0
|
|
20231208,154600,1419504470,6670,6670,6670,6670,0
|
|
20231208,154500,1419504470,6670,6670,6670,6670,0
|
|
20231208,154400,1419504470,6670,6670,6670,6670,0
|
|
20231208,154300,1419504470,6670,6670,6670,6670,0
|
|
20231208,154200,1419504470,6670,6670,6670,6670,0
|
|
20231208,154100,1419504470,6670,6670,6670,6670,0
|
|
20231208,154000,1419504470,6670,6670,6670,6670,0
|
|
20231208,153900,1419504470,6670,6670,6670,6670,0
|
|
20231208,153800,1419504470,6670,6670,6670,6670,0
|
|
20231208,153700,1419504470,6670,6670,6670,6670,0
|
|
20231208,153600,1419504470,6670,6670,6670,6670,0
|
|
20231208,153500,1419504470,6670,6670,6670,6670,0
|
|
20231208,153400,1419504470,6670,6670,6670,6670,0
|
|
20231208,153300,1419504470,6670,6670,6670,6670,0
|
|
20231208,153200,1419504470,6670,6670,6670,6670,0
|
|
20231208,153100,1419504470,6670,6670,6670,6670,0
|
|
20231208,153000,1419504470,6670,6670,6670,6670,1770
|
|
20231208,152900,1407698570,6640,6640,6640,6640,0
|
|
20231208,152800,1407698570,6640,6640,6640,6640,0
|
|
20231208,152700,1407698570,6640,6640,6640,6640,0
|
|
20231208,152600,1407698570,6640,6640,6640,6640,0
|
|
20231208,152500,1407698570,6640,6640,6640,6640,0
|
|
20231208,152400,1407698570,6640,6640,6640,6640,0
|
|
20231208,152300,1407698570,6640,6640,6640,6640,0
|
|
20231208,152200,1407698570,6640,6640,6640,6640,0
|
|
20231208,152100,1407698570,6640,6640,6640,6640,0
|
|
20231208,152000,1407698570,6640,6640,6640,6640,0
|
|
20231208,151900,1407698570,6640,6640,6670,6640,1684
|
|
20231208,151800,1396494830,6640,6660,6670,6640,623
|
|
20231208,151700,1392353020,6670,6670,6670,6670,101
|
|
20231208,151600,1391679350,6660,6660,6660,6660,378
|
|
20231208,151500,1389161870,6660,6650,6660,6650,316
|
|
20231208,151400,1387059720,6650,6650,6650,6650,186
|
|
20231208,151300,1385822820,6650,6660,6660,6650,1476
|
|
20231208,151200,1376005420,6660,6660,6660,6660,100
|
|
20231208,151100,1375339420,6660,6660,6660,6660,0
|
|
20231208,151000,1375339420,6660,6650,6660,6640,168
|
|
20231208,150900,1374221680,6660,6650,6670,6650,362
|
|
20231208,150800,1371810180,6650,6650,6670,6640,2085
|
|
20231208,150700,1357955640,6670,6670,6670,6670,206
|
|
20231208,150600,1356581620,6670,6670,6670,6670,24
|
|
20231208,150500,1356421540,6640,6660,6670,6640,2628
|
|
20231208,150400,1338926070,6660,6650,6660,6650,969
|
|
20231208,150300,1332473530,6650,6660,6660,6650,185
|
|
20231208,150200,1331241930,6670,6670,6670,6670,0
|
|
20231208,150100,1331241930,6670,6680,6680,6670,784
|
|
20231208,150000,1326012080,6670,6680,6680,6670,297
|
|
20231208,145900,1324030690,6670,6670,6670,6670,383
|
|
20231208,145800,1321476080,6670,6660,6670,6660,201
|
|
20231208,145700,1320137410,6670,6670,6670,6670,151
|
|
20231208,145600,1319130240,6670,6670,6670,6660,648
|
|
20231208,145500,1314809280,6670,6660,6670,6660,193
|
|
20231208,145400,1313522070,6650,6650,6650,6650,50
|
|
20231208,145300,1313189570,6670,6670,6670,6670,297
|
|
20231208,145200,1311208580,6670,6660,6670,6650,260
|
|
20231208,145100,1309474580,6650,6670,6670,6650,241
|
|
20231208,145000,1307869110,6670,6640,6670,6640,1903
|
|
20231208,144900,1295196500,6640,6650,6650,6640,1173
|
|
20231208,144800,1287396230,6650,6650,6650,6650,640
|
|
20231208,144700,1283140230,6650,6650,6660,6650,896
|
|
20231208,144600,1277180830,6660,6660,6660,6650,1475
|
|
20231208,144500,1267357480,6670,6670,6670,6670,203
|
|
20231208,144400,1266003470,6680,6680,6680,6680,0
|
|
20231208,144300,1266003470,6680,6670,6680,6670,1269
|
|
20231208,144200,1257528750,6670,6660,6670,6660,170
|
|
20231208,144100,1256396300,6660,6660,6660,6660,127
|
|
20231208,144000,1255550480,6660,6670,6670,6660,835
|
|
20231208,143900,1249986830,6670,6670,6680,6670,118
|
|
20231208,143800,1249199170,6670,6660,6670,6660,273
|
|
20231208,143700,1247379650,6660,6660,6660,6660,69
|
|
20231208,143600,1246920110,6670,6670,6670,6660,93
|
|
20231208,143500,1246300220,6670,6680,6680,6660,672
|
|
20231208,143400,1241823140,6680,6680,6680,6660,89
|
|
20231208,143300,1241229880,6660,6670,6670,6660,264
|
|
20231208,143200,1239469910,6680,6660,6680,6660,40
|
|
20231208,143100,1239203310,6660,6660,6660,6660,765
|
|
20231208,143000,1234108410,6660,6660,6660,6660,3
|
|
20231208,142900,1234088430,6680,6680,6680,6680,1
|
|
20231208,142800,1234081750,6670,6670,6670,6670,25
|
|
20231208,142700,1233915000,6670,6690,6690,6670,130
|
|
20231208,142600,1233047020,6690,6680,6690,6680,304
|
|
20231208,142500,1231015090,6670,6670,6670,6670,46
|
|
20231208,142400,1230708270,6670,6670,6670,6670,30
|
|
20231208,142300,1230508170,6680,6680,6680,6680,80
|
|
20231208,142200,1229973770,6670,6670,6670,6670,53
|
|
20231208,142100,1229620260,6680,6670,6680,6670,140
|
|
20231208,142000,1228686340,6670,6670,6670,6650,655
|
|
20231208,141900,1224327490,6670,6660,6670,6660,160
|
|
20231208,141800,1223260880,6650,6650,6650,6650,10
|
|
20231208,141700,1223194380,6660,6660,6660,6660,300
|
|
20231208,141600,1221196380,6660,6660,6660,6660,683
|
|
20231208,141500,1216647600,6660,6660,6660,6660,10
|
|
20231208,141400,1216581000,6670,6670,6670,6670,0
|
|
20231208,141300,1216581000,6670,6670,6670,6670,19
|
|
20231208,141200,1216454270,6670,6670,6670,6660,157
|
|
20231208,141100,1215407330,6670,6660,6670,6650,258
|
|
20231208,141000,1213689970,6650,6650,6650,6650,93
|
|
20231208,140900,1213071520,6670,6670,6670,6670,0
|
|
20231208,140800,1213071520,6670,6670,6670,6670,3
|
|
20231208,140700,1213051510,6660,6660,6660,6660,104
|
|
20231208,140600,1212358870,6660,6660,6670,6660,412
|
|
20231208,140500,1209614920,6670,6670,6670,6660,136
|
|
20231208,140400,1208708800,6670,6660,6670,6660,703
|
|
20231208,140300,1204026790,6670,6670,6670,6670,10
|
|
20231208,140200,1203960090,6670,6670,6670,6660,937
|
|
20231208,140100,1197714520,6670,6680,6680,6670,26
|
|
20231208,140000,1197541050,6690,6680,6690,6680,98
|
|
20231208,135900,1196886380,6680,6680,6680,6680,105
|
|
20231208,135800,1196184980,6680,6680,6680,6680,20
|
|
20231208,135700,1196051380,6680,6680,6680,6680,0
|
|
20231208,135600,1196051380,6680,6690,6690,6680,176
|
|
20231208,135500,1194874000,6690,6690,6690,6690,100
|
|
20231208,135400,1194205000,6690,6680,6690,6680,1190
|
|
20231208,135300,1186254600,6680,6680,6680,6680,205
|
|
20231208,135200,1184885200,6670,6680,6680,6670,342
|
|
20231208,135100,1182603860,6680,6680,6680,6680,103
|
|
20231208,135000,1181915820,6660,6670,6670,6660,160
|
|
20231208,134900,1180849620,6670,6660,6670,6660,94
|
|
20231208,134800,1180223540,6670,6670,6670,6670,3
|
|
20231208,134700,1180203530,6670,6670,6690,6670,733
|
|
20231208,134600,1175310570,6670,6660,6670,6660,37
|
|
20231208,134500,1175064130,6660,6650,6660,6650,522
|
|
20231208,134400,1171587640,6650,6660,6660,6650,23
|
|
20231208,134300,1171434480,6660,6670,6670,6660,455
|
|
20231208,134200,1168399640,6670,6670,6670,6670,1981
|
|
20231208,134100,1155186370,6670,6680,6680,6670,60
|
|
20231208,134000,1154786070,6680,6680,6680,6680,11
|
|
20231208,133900,1154712590,6680,6660,6680,6660,1380
|
|
20231208,133800,1145519140,6660,6640,6660,6640,657
|
|
20231208,133700,1141149950,6640,6630,6640,6630,2026
|
|
20231208,133600,1127714010,6630,6620,6630,6620,697
|
|
20231208,133500,1123093030,6630,6620,6630,6620,21
|
|
20231208,133400,1122954000,6630,6630,6630,6620,160
|
|
20231208,133300,1121894750,6630,6650,6650,6630,1897
|
|
20231208,133200,1109308640,6650,6640,6650,6640,2991
|
|
20231208,133100,1089431020,6630,6640,6640,6630,101
|
|
20231208,133000,1088761380,6630,6630,6630,6630,13
|
|
20231208,132900,1088675190,6630,6630,6630,6630,200
|
|
20231208,132800,1087349190,6640,6630,6640,6630,216
|
|
20231208,132700,1085915010,6630,6630,6630,6630,35
|
|
20231208,132600,1085682960,6630,6630,6630,6630,0
|
|
20231208,132500,1085682960,6630,6640,6640,6630,110
|
|
20231208,132400,1084953060,6640,6640,6640,6640,10
|
|
20231208,132300,1084886660,6630,6630,6640,6630,510
|
|
20231208,132200,1081505210,6630,6620,6630,6620,60
|
|
20231208,132100,1081107910,6640,6630,6640,6630,50
|
|
20231208,132000,1080776110,6620,6630,6630,6620,39
|
|
20231208,131900,1080517690,6640,6630,6640,6630,12
|
|
20231208,131800,1080438030,6630,6630,6630,6630,1090
|
|
20231208,131700,1073211330,6640,6640,6640,6640,0
|
|
20231208,131600,1073211330,6640,6640,6640,6640,50
|
|
20231208,131500,1072879330,6640,6630,6640,6630,52
|
|
20231208,131400,1072534520,6630,6630,6630,6630,100
|
|
20231208,131300,1071871520,6640,6640,6640,6640,1
|
|
20231208,131200,1071864880,6640,6640,6640,6640,15
|
|
20231208,131100,1071765280,6640,6640,6640,6630,185
|
|
20231208,131000,1070537880,6640,6640,6640,6640,0
|
|
20231208,130900,1070537880,6640,6640,6640,6640,10
|
|
20231208,130800,1070471480,6630,6630,6630,6630,1
|
|
20231208,130700,1070464850,6630,6630,6630,6630,400
|
|
20231208,130600,1067812850,6640,6640,6640,6640,0
|
|
20231208,130500,1067812850,6640,6640,6640,6640,17
|
|
20231208,130400,1067699970,6640,6630,6640,6630,56
|
|
20231208,130300,1067328330,6630,6640,6640,6630,11
|
|
20231208,130200,1067255300,6630,6630,6630,6630,0
|
|
20231208,130100,1067255300,6630,6630,6630,6630,1
|
|
20231208,130000,1067248670,6640,6640,6640,6640,5
|
|
20231208,125900,1067215470,6640,6640,6640,6640,10
|
|
20231208,125800,1067149070,6630,6630,6630,6630,399
|
|
20231208,125700,1064503700,6620,6620,6620,6620,470
|
|
20231208,125600,1061392300,6620,6620,6620,6620,1243
|
|
20231208,125500,1053163640,6630,6630,6630,6630,0
|
|
20231208,125400,1053163640,6630,6630,6630,6630,1
|
|
20231208,125300,1053157010,6620,6620,6620,6620,113
|
|
20231208,125200,1052408950,6620,6620,6620,6620,0
|
|
20231208,125100,1052408950,6620,6620,6620,6620,0
|
|
20231208,125000,1052408950,6620,6630,6630,6620,1112
|
|
20231208,124900,1045037380,6630,6630,6630,6630,634
|
|
20231208,124800,1040833960,6630,6630,6630,6630,556
|
|
20231208,124700,1037147680,6630,6640,6640,6630,6
|
|
20231208,124600,1037107890,6640,6640,6640,6640,20
|
|
20231208,124500,1036975090,6640,6630,6640,6630,140
|
|
20231208,124400,1036046490,6630,6630,6630,6630,140
|
|
20231208,124300,1035118290,6630,6630,6630,6630,293
|
|
20231208,124200,1033175700,6630,6630,6630,6630,21
|
|
20231208,124100,1033036470,6630,6640,6640,6630,51
|
|
20231208,124000,1032698240,6630,6630,6630,6630,1059
|
|
20231208,123900,1025677070,6640,6640,6640,6640,0
|
|
20231208,123800,1025677070,6640,6640,6640,6640,19
|
|
20231208,123700,1025550910,6640,6640,6640,6640,20
|
|
20231208,123600,1025418110,6620,6620,6620,6620,95
|
|
20231208,123500,1024789210,6630,6630,6630,6630,125
|
|
20231208,123400,1023960460,6630,6630,6630,6630,150
|
|
20231208,123300,1022965960,6640,6640,6640,6640,0
|
|
20231208,123200,1022965960,6640,6630,6640,6630,264
|
|
20231208,123100,1021214100,6630,6640,6640,6630,804
|
|
20231208,123000,1015876240,6630,6630,6630,6630,0
|
|
20231208,122900,1015876240,6630,6630,6630,6630,429
|
|
20231208,122800,1013031970,6640,6640,6640,6640,549
|
|
20231208,122700,1009386610,6640,6640,6640,6640,205
|
|
20231208,122600,1008025410,6630,6630,6630,6630,0
|
|
20231208,122500,1008025410,6630,6630,6640,6630,526
|
|
20231208,122400,1004537930,6640,6640,6640,6640,108
|
|
20231208,122300,1003820810,6650,6650,6650,6650,0
|
|
20231208,122200,1003820810,6650,6630,6650,6630,1100
|
|
20231208,122100,996512750,6630,6630,6630,6630,60
|
|
20231208,122000,996114950,6630,6630,6630,6630,3
|
|
20231208,121900,996095060,6640,6640,6640,6640,50
|
|
20231208,121800,995763060,6650,6640,6650,6640,437
|
|
20231208,121700,992860780,6630,6630,6630,6630,0
|
|
20231208,121600,992860780,6630,6630,6630,6630,30
|
|
20231208,121500,992661880,6630,6630,6630,6630,205
|
|
20231208,121400,991302730,6630,6630,6630,6630,0
|
|
20231208,121300,991302730,6630,6640,6640,6630,115
|
|
20231208,121200,990540130,6640,6640,6640,6640,96
|
|
20231208,121100,989902690,6650,6640,6650,6640,663
|
|
20231208,121000,985500080,6640,6630,6640,6630,126
|
|
20231208,120900,984664500,6630,6630,6630,6630,0
|
|
20231208,120800,984664500,6630,6630,6630,6630,452
|
|
20231208,120700,981667740,6630,6630,6630,6630,52
|
|
20231208,120600,981322980,6620,6620,6620,6620,0
|
|
20231208,120500,981322980,6620,6620,6620,6620,350
|
|
20231208,120400,979005980,6620,6620,6620,6620,6
|
|
20231208,120300,978966260,6620,6620,6620,6620,256
|
|
20231208,120200,977271540,6620,6620,6620,6620,220
|
|
20231208,120100,975815140,6610,6610,6610,6610,102
|
|
20231208,120000,975140920,6600,6600,6600,6600,0
|
|
20231208,115900,975140920,6600,6600,6610,6600,13
|
|
20231208,115800,975055100,6600,6600,6600,6600,0
|
|
20231208,115700,975055100,6600,6620,6620,6600,2001
|
|
20231208,115600,961847420,6620,6620,6620,6620,0
|
|
20231208,115500,961847420,6620,6610,6620,6610,1232
|
|
20231208,115400,953703830,6620,6620,6620,6620,2422
|
|
20231208,115300,937670190,6610,6610,6610,6610,130
|
|
20231208,115200,936810890,6610,6610,6610,6610,522
|
|
20231208,115100,933360470,6610,6620,6620,6610,45
|
|
20231208,115000,933062690,6610,6620,6620,6610,81
|
|
20231208,114900,932526770,6610,6610,6610,6610,94
|
|
20231208,114800,931905430,6610,6610,6610,6610,206
|
|
20231208,114700,930543770,6610,6620,6620,6610,4213
|
|
20231208,114600,902695500,6620,6610,6620,6610,1162
|
|
20231208,114500,895003360,6620,6620,6620,6610,801
|
|
20231208,114400,889705240,6620,6620,6620,6620,349
|
|
20231208,114300,887394860,6610,6610,6610,6610,250
|
|
20231208,114200,885742360,6620,6610,6620,6610,106
|
|
20231208,114100,885041190,6610,6610,6610,6610,200
|
|
20231208,114000,883719190,6620,6620,6620,6620,195
|
|
20231208,113900,882428290,6620,6620,6620,6620,351
|
|
20231208,113800,880104670,6620,6620,6620,6620,1106
|
|
20231208,113700,872782950,6620,6620,6620,6610,110
|
|
20231208,113600,872054850,6620,6620,6620,6610,363
|
|
20231208,113500,869653500,6630,6630,6630,6620,1425
|
|
20231208,113400,860215750,6640,6640,6640,6640,0
|
|
20231208,113300,860215750,6640,6640,6640,6640,0
|
|
20231208,113200,860215750,6640,6640,6640,6640,124
|
|
20231208,113100,859392390,6630,6630,6630,6630,99
|
|
20231208,113000,858736020,6630,6630,6630,6630,11
|
|
20231208,112900,858663090,6630,6630,6630,6630,1587
|
|
20231208,112800,848141280,6630,6630,6630,6630,576
|
|
20231208,112700,844322400,6640,6630,6640,6630,43
|
|
20231208,112600,844037180,6640,6640,6650,6640,161
|
|
20231208,112500,842968130,6640,6640,6640,6640,213
|
|
20231208,112400,841553810,6660,6660,6660,6660,8
|
|
20231208,112300,841500530,6640,6660,6660,6640,177
|
|
20231208,112200,840325210,6660,6660,6660,6650,1230
|
|
20231208,112100,832133490,6660,6660,6670,6640,2053
|
|
20231208,112000,818491990,6650,6630,6650,6630,1483
|
|
20231208,111900,808642910,6630,6630,6630,6630,49
|
|
20231208,111800,808318040,6640,6640,6640,6640,0
|
|
20231208,111700,808318040,6640,6640,6640,6640,200
|
|
20231208,111600,806990040,6620,6620,6620,6620,164
|
|
20231208,111500,805904360,6620,6640,6640,6620,1031
|
|
20231208,111400,799074850,6640,6630,6640,6630,185
|
|
20231208,111300,797846950,6630,6630,6630,6630,165
|
|
20231208,111200,796753000,6630,6640,6640,6630,60
|
|
20231208,111100,796354800,6630,6640,6640,6630,745
|
|
20231208,111000,791411000,6650,6650,6650,6650,312
|
|
20231208,110900,789336200,6640,6650,6650,6640,271
|
|
20231208,110800,787534250,6650,6640,6650,6640,107
|
|
20231208,110700,786823150,6640,6650,6650,6640,365
|
|
20231208,110600,784396170,6650,6650,6650,6650,11
|
|
20231208,110500,784323020,6650,6650,6650,6650,5
|
|
20231208,110400,784289770,6650,6650,6650,6650,0
|
|
20231208,110300,784289770,6650,6630,6650,6630,685
|
|
20231208,110200,779746280,6630,6650,6650,6630,259
|
|
20231208,110100,778028910,6640,6640,6640,6630,1599
|
|
20231208,110000,767425050,6640,6640,6640,6640,20
|
|
20231208,105900,767292250,6640,6650,6650,6640,61
|
|
20231208,105800,766887200,6650,6640,6650,6640,650
|
|
20231208,105700,762568200,6640,6660,6660,6630,897
|
|
20231208,105600,756609330,6660,6670,6670,6660,34
|
|
20231208,105500,756382750,6670,6650,6670,6650,510
|
|
20231208,105400,752983370,6650,6660,6660,6650,360
|
|
20231208,105300,750588320,6660,6660,6660,6660,129
|
|
20231208,105200,749729180,6660,6640,6660,6640,246
|
|
20231208,105100,748093400,6640,6650,6650,6640,979
|
|
20231208,105000,741587240,6650,6650,6650,6650,0
|
|
20231208,104900,741587240,6650,6660,6660,6650,287
|
|
20231208,104800,739676240,6660,6660,6660,6660,105
|
|
20231208,104700,738976940,6650,6650,6650,6650,600
|
|
20231208,104600,734986940,6650,6630,6650,6630,366
|
|
20231208,104500,732554360,6630,6630,6630,6630,0
|
|
20231208,104400,732554360,6630,6630,6630,6630,18
|
|
20231208,104300,732435020,6630,6650,6650,6630,752
|
|
20231208,104200,727448860,6650,6650,6650,6630,1172
|
|
20231208,104100,719668930,6660,6660,6660,6660,1
|
|
20231208,104000,719662270,6660,6650,6660,6620,1336
|
|
20231208,103900,710809210,6640,6640,6640,6640,0
|
|
20231208,103800,710809210,6640,6640,6640,6640,871
|
|
20231208,103700,705025770,6640,6660,6660,6640,1515
|
|
20231208,103600,694953730,6660,6650,6660,6650,1432
|
|
20231208,103500,685420110,6650,6660,6660,6650,73
|
|
20231208,103400,684934630,6660,6660,6660,6660,1544
|
|
20231208,103300,674651590,6660,6670,6670,6660,504
|
|
20231208,103200,671290570,6680,6680,6680,6680,90
|
|
20231208,103100,670689370,6680,6680,6680,6680,0
|
|
20231208,103000,670689370,6680,6680,6680,6680,10
|
|
20231208,102900,670622570,6680,6680,6680,6680,92
|
|
20231208,102800,670008010,6680,6680,6680,6670,475
|
|
20231208,102700,666835430,6680,6680,6680,6680,5
|
|
20231208,102600,666802030,6680,6660,6680,6660,576
|
|
20231208,102500,662955030,6680,6680,6680,6680,4
|
|
20231208,102400,662928310,6680,6680,6690,6680,485
|
|
20231208,102300,659687030,6680,6690,6690,6680,116
|
|
20231208,102200,658911000,6680,6680,6680,6680,305
|
|
20231208,102100,656873600,6680,6680,6680,6650,1283
|
|
20231208,102000,648315860,6680,6660,6680,6660,150
|
|
20231208,101900,647315550,6670,6670,6670,6670,408
|
|
20231208,101800,644594190,6670,6670,6670,6670,1
|
|
20231208,101700,644587520,6670,6660,6670,6660,652
|
|
20231208,101600,640240280,6660,6660,6660,6660,23
|
|
20231208,101500,640087100,6660,6660,6660,6660,707
|
|
20231208,101400,635378480,6660,6660,6660,6660,57
|
|
20231208,101300,634998860,6680,6680,6680,6680,0
|
|
20231208,101200,634998860,6680,6680,6680,6680,30
|
|
20231208,101100,634798460,6680,6680,6680,6680,8
|
|
20231208,101000,634745020,6680,6670,6680,6670,389
|
|
20231208,100900,632149400,6670,6660,6670,6660,1940
|
|
20231208,100800,619228500,6660,6660,6660,6660,1160
|
|
20231208,100700,611502900,6660,6660,6660,6660,21
|
|
20231208,100600,611363040,6660,6660,6670,6660,332
|
|
20231208,100500,609151910,6660,6660,6660,6660,200
|
|
20231208,100400,607819910,6660,6660,6670,6660,27
|
|
20231208,100300,607640070,6670,6670,6670,6670,77
|
|
20231208,100200,607126480,6670,6670,6670,6670,95
|
|
20231208,100100,606492830,6670,6660,6670,6660,1588
|
|
20231208,100000,595902040,6660,6660,6670,6660,679
|
|
20231208,095900,591379880,6670,6670,6670,6670,195
|
|
20231208,095800,590079230,6690,6690,6690,6690,0
|
|
20231208,095700,590079230,6690,6690,6690,6690,0
|
|
20231208,095600,590079230,6690,6690,6690,6670,497
|
|
20231208,095500,586758040,6690,6690,6690,6690,87
|
|
20231208,095400,586176010,6690,6690,6690,6690,481
|
|
20231208,095300,582958120,6690,6680,6690,6670,1052
|
|
20231208,095200,575931400,6690,6690,6690,6690,1
|
|
20231208,095100,575924710,6690,6690,6690,6690,0
|
|
20231208,095000,575924710,6690,6690,6690,6690,203
|
|
20231208,094900,574566640,6690,6690,6690,6690,54
|
|
20231208,094800,574205380,6700,6700,6700,6700,3
|
|
20231208,094700,574185280,6690,6700,6700,6690,1100
|
|
20231208,094600,566823130,6700,6690,6700,6690,562
|
|
20231208,094500,563057790,6690,6690,6690,6690,86
|
|
20231208,094400,562482450,6690,6680,6690,6680,247
|
|
20231208,094300,560830630,6680,6690,6690,6680,201
|
|
20231208,094200,559487940,6690,6690,6700,6680,856
|
|
20231208,094100,553769710,6690,6690,6690,6680,522
|
|
20231208,094000,550279530,6680,6700,6700,6680,1009
|
|
20231208,093900,543539330,6690,6690,6700,6690,1603
|
|
20231208,093800,532806830,6690,6690,6690,6670,232
|
|
20231208,093700,531254770,6690,6670,6690,6670,989
|
|
20231208,093600,524658040,6670,6680,6680,6670,564
|
|
20231208,093500,520890570,6680,6660,6690,6660,1220
|
|
20231208,093400,512736270,6690,6700,6700,6650,3722
|
|
20231208,093300,487908840,6700,6710,6710,6670,1413
|
|
20231208,093200,478450550,6720,6700,6720,6700,65
|
|
20231208,093100,478014450,6720,6710,6720,6710,935
|
|
20231208,093000,471732470,6690,6690,6700,6680,1003
|
|
20231208,092900,465023250,6690,6700,6700,6690,170
|
|
20231208,092800,463884270,6700,6700,6720,6700,1596
|
|
20231208,092700,453183070,6700,6690,6710,6690,1162
|
|
20231208,092600,445399170,6690,6700,6720,6690,1995
|
|
20231208,092500,432017810,6700,6670,6720,6670,5065
|
|
20231208,092400,398118490,6660,6660,6660,6650,361
|
|
20231208,092300,395715340,6650,6640,6650,6640,2053
|
|
20231208,092200,382074600,6640,6640,6640,6640,885
|
|
20231208,092100,376198200,6640,6640,6650,6630,559
|
|
20231208,092000,372484160,6630,6630,6640,6630,1537
|
|
20231208,091900,362284750,6640,6640,6640,6640,568
|
|
20231208,091800,358513230,6640,6680,6680,6640,3566
|
|
20231208,091700,334772340,6680,6670,6680,6660,712
|
|
20231208,091600,330020290,6670,6650,6680,6630,5136
|
|
20231208,091500,295804230,6640,6670,6670,6640,1085
|
|
20231208,091400,288587220,6660,6650,6670,6650,4075
|
|
20231208,091300,261433020,6650,6640,6650,6640,2650
|
|
20231208,091200,243818470,6630,6650,6650,6630,440
|
|
20231208,091100,240898390,6660,6660,6660,6650,1477
|
|
20231208,091000,231074120,6660,6630,6670,6630,2436
|
|
20231208,090900,214872900,6620,6630,6630,6620,228
|
|
20231208,090800,213363460,6620,6650,6650,6620,336
|
|
20231208,090700,211137370,6650,6650,6660,6640,1115
|
|
20231208,090600,203723570,6650,6610,6670,6610,8029
|
|
20231208,090500,150480270,6610,6620,6620,6610,330
|
|
20231208,090400,148298900,6610,6610,6610,6580,3759
|
|
20231208,090300,123502760,6610,6620,6630,6600,3136
|
|
20231208,090200,102774620,6620,6650,6650,6610,1750
|
|
20231208,090100,91174800,6660,6620,6660,6600,4332
|
|
20231208,090000,62416020,6600,6590,6650,6590,9444
|