590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,184600,4202835010,8230,8230,8230,8230,0
|
|
20231204,184500,4202835010,8230,8230,8230,8230,0
|
|
20231204,184400,4202835010,8230,8230,8230,8230,0
|
|
20231204,184300,4202835010,8230,8230,8230,8230,0
|
|
20231204,184200,4202835010,8230,8230,8230,8230,0
|
|
20231204,184100,4202835010,8230,8230,8230,8230,0
|
|
20231204,184000,4202835010,8230,8230,8230,8230,0
|
|
20231204,183900,4202835010,8230,8230,8230,8230,0
|
|
20231204,183800,4202835010,8230,8230,8230,8230,0
|
|
20231204,183700,4202835010,8230,8230,8230,8230,0
|
|
20231204,183600,4202835010,8230,8230,8230,8230,0
|
|
20231204,183500,4202835010,8230,8230,8230,8230,0
|
|
20231204,183400,4202835010,8230,8230,8230,8230,0
|
|
20231204,183300,4202835010,8230,8230,8230,8230,0
|
|
20231204,183200,4202835010,8230,8230,8230,8230,0
|
|
20231204,183100,4202835010,8230,8230,8230,8230,0
|
|
20231204,183000,4202835010,8230,8230,8230,8230,0
|
|
20231204,182900,4202835010,8230,8230,8230,8230,0
|
|
20231204,182800,4202835010,8230,8230,8230,8230,0
|
|
20231204,182700,4202835010,8230,8230,8230,8230,0
|
|
20231204,182600,4202835010,8230,8230,8230,8230,0
|
|
20231204,182500,4202835010,8230,8230,8230,8230,0
|
|
20231204,182400,4202835010,8230,8230,8230,8230,0
|
|
20231204,182300,4202835010,8230,8230,8230,8230,0
|
|
20231204,182200,4202835010,8230,8230,8230,8230,0
|
|
20231204,182100,4202835010,8230,8230,8230,8230,0
|
|
20231204,182000,4202835010,8230,8230,8230,8230,0
|
|
20231204,181900,4202835010,8230,8230,8230,8230,0
|
|
20231204,181800,4202835010,8230,8230,8230,8230,0
|
|
20231204,181700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,181600,4202835010,8230,8230,8230,8230,0
|
|
20231204,181500,4202835010,8230,8230,8230,8230,0
|
|
20231204,181400,4202835010,8230,8230,8230,8230,0
|
|
20231204,181300,4202835010,8230,8230,8230,8230,0
|
|
20231204,181200,4202835010,8230,8230,8230,8230,0
|
|
20231204,181100,4202835010,8230,8230,8230,8230,0
|
|
20231204,181000,4202835010,8230,8230,8230,8230,0
|
|
20231204,180900,4202835010,8230,8230,8230,8230,0
|
|
20231204,180800,4202835010,8230,8230,8230,8230,0
|
|
20231204,180700,4202835010,8230,8230,8230,8230,0
|
|
20231204,180600,4202835010,8230,8230,8230,8230,0
|
|
20231204,180500,4202835010,8230,8230,8230,8230,0
|
|
20231204,180400,4202835010,8230,8230,8230,8230,0
|
|
20231204,180300,4202835010,8230,8230,8230,8230,0
|
|
20231204,180200,4202835010,8230,8230,8230,8230,0
|
|
20231204,180100,4202835010,8230,8230,8230,8230,0
|
|
20231204,180000,4202835010,8230,8230,8230,8230,0
|
|
20231204,175900,4202835010,8230,8230,8230,8230,0
|
|
20231204,175800,4202835010,8230,8230,8230,8230,0
|
|
20231204,175700,4202835010,8230,8230,8230,8230,0
|
|
20231204,175600,4202835010,8230,8230,8230,8230,0
|
|
20231204,175500,4202835010,8230,8230,8230,8230,0
|
|
20231204,175400,4202835010,8230,8230,8230,8230,0
|
|
20231204,175300,4202835010,8230,8230,8230,8230,0
|
|
20231204,175200,4202835010,8230,8230,8230,8230,0
|
|
20231204,175100,4202835010,8230,8230,8230,8230,0
|
|
20231204,175000,4202835010,8230,8230,8230,8230,0
|
|
20231204,174900,4202835010,8230,8230,8230,8230,0
|
|
20231204,174800,4202835010,8230,8230,8230,8230,0
|
|
20231204,174700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,174600,4202835010,8230,8230,8230,8230,0
|
|
20231204,174500,4202835010,8230,8230,8230,8230,0
|
|
20231204,174400,4202835010,8230,8230,8230,8230,0
|
|
20231204,174300,4202835010,8230,8230,8230,8230,0
|
|
20231204,174200,4202835010,8230,8230,8230,8230,0
|
|
20231204,174100,4202835010,8230,8230,8230,8230,0
|
|
20231204,174000,4202835010,8230,8230,8230,8230,0
|
|
20231204,173900,4202835010,8230,8230,8230,8230,0
|
|
20231204,173800,4202835010,8230,8230,8230,8230,0
|
|
20231204,173700,4202835010,8230,8230,8230,8230,0
|
|
20231204,173600,4202835010,8230,8230,8230,8230,0
|
|
20231204,173500,4202835010,8230,8230,8230,8230,0
|
|
20231204,173400,4202835010,8230,8230,8230,8230,0
|
|
20231204,173300,4202835010,8230,8230,8230,8230,0
|
|
20231204,173200,4202835010,8230,8230,8230,8230,0
|
|
20231204,173100,4202835010,8230,8230,8230,8230,0
|
|
20231204,173000,4202835010,8230,8230,8230,8230,0
|
|
20231204,172900,4202835010,8230,8230,8230,8230,0
|
|
20231204,172800,4202835010,8230,8230,8230,8230,0
|
|
20231204,172700,4202835010,8230,8230,8230,8230,0
|
|
20231204,172600,4202835010,8230,8230,8230,8230,0
|
|
20231204,172500,4202835010,8230,8230,8230,8230,0
|
|
20231204,172400,4202835010,8230,8230,8230,8230,0
|
|
20231204,172300,4202835010,8230,8230,8230,8230,0
|
|
20231204,172200,4202835010,8230,8230,8230,8230,0
|
|
20231204,172100,4202835010,8230,8230,8230,8230,0
|
|
20231204,172000,4202835010,8230,8230,8230,8230,0
|
|
20231204,171900,4202835010,8230,8230,8230,8230,0
|
|
20231204,171800,4202835010,8230,8230,8230,8230,0
|
|
20231204,171700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,171600,4202835010,8230,8230,8230,8230,0
|
|
20231204,171500,4202835010,8230,8230,8230,8230,0
|
|
20231204,171400,4202835010,8230,8230,8230,8230,0
|
|
20231204,171300,4202835010,8230,8230,8230,8230,0
|
|
20231204,171200,4202835010,8230,8230,8230,8230,0
|
|
20231204,171100,4202835010,8230,8230,8230,8230,0
|
|
20231204,171000,4202835010,8230,8230,8230,8230,0
|
|
20231204,170900,4202835010,8230,8230,8230,8230,0
|
|
20231204,170800,4202835010,8230,8230,8230,8230,0
|
|
20231204,170700,4202835010,8230,8230,8230,8230,0
|
|
20231204,170600,4202835010,8230,8230,8230,8230,0
|
|
20231204,170500,4202835010,8230,8230,8230,8230,0
|
|
20231204,170400,4202835010,8230,8230,8230,8230,0
|
|
20231204,170300,4202835010,8230,8230,8230,8230,0
|
|
20231204,170200,4202835010,8230,8230,8230,8230,0
|
|
20231204,170100,4202835010,8230,8230,8230,8230,0
|
|
20231204,170000,4202835010,8230,8230,8230,8230,0
|
|
20231204,165900,4202835010,8230,8230,8230,8230,0
|
|
20231204,165800,4202835010,8230,8230,8230,8230,0
|
|
20231204,165700,4202835010,8230,8230,8230,8230,0
|
|
20231204,165600,4202835010,8230,8230,8230,8230,0
|
|
20231204,165500,4202835010,8230,8230,8230,8230,0
|
|
20231204,165400,4202835010,8230,8230,8230,8230,0
|
|
20231204,165300,4202835010,8230,8230,8230,8230,0
|
|
20231204,165200,4202835010,8230,8230,8230,8230,0
|
|
20231204,165100,4202835010,8230,8230,8230,8230,0
|
|
20231204,165000,4202835010,8230,8230,8230,8230,0
|
|
20231204,164900,4202835010,8230,8230,8230,8230,0
|
|
20231204,164800,4202835010,8230,8230,8230,8230,0
|
|
20231204,164700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,164600,4202835010,8230,8230,8230,8230,0
|
|
20231204,164500,4202835010,8230,8230,8230,8230,0
|
|
20231204,164400,4202835010,8230,8230,8230,8230,0
|
|
20231204,164300,4202835010,8230,8230,8230,8230,0
|
|
20231204,164200,4202835010,8230,8230,8230,8230,0
|
|
20231204,164100,4202835010,8230,8230,8230,8230,0
|
|
20231204,164000,4202835010,8230,8230,8230,8230,0
|
|
20231204,163900,4202835010,8230,8230,8230,8230,0
|
|
20231204,163800,4202835010,8230,8230,8230,8230,0
|
|
20231204,163700,4202835010,8230,8230,8230,8230,0
|
|
20231204,163600,4202835010,8230,8230,8230,8230,0
|
|
20231204,163500,4202835010,8230,8230,8230,8230,0
|
|
20231204,163400,4202835010,8230,8230,8230,8230,0
|
|
20231204,163300,4202835010,8230,8230,8230,8230,0
|
|
20231204,163200,4202835010,8230,8230,8230,8230,0
|
|
20231204,163100,4202835010,8230,8230,8230,8230,0
|
|
20231204,163000,4202835010,8230,8230,8230,8230,0
|
|
20231204,162900,4202835010,8230,8230,8230,8230,0
|
|
20231204,162800,4202835010,8230,8230,8230,8230,0
|
|
20231204,162700,4202835010,8230,8230,8230,8230,0
|
|
20231204,162600,4202835010,8230,8230,8230,8230,0
|
|
20231204,162500,4202835010,8230,8230,8230,8230,0
|
|
20231204,162400,4202835010,8230,8230,8230,8230,0
|
|
20231204,162300,4202835010,8230,8230,8230,8230,0
|
|
20231204,162200,4202835010,8230,8230,8230,8230,0
|
|
20231204,162100,4202835010,8230,8230,8230,8230,0
|
|
20231204,162000,4202835010,8230,8230,8230,8230,0
|
|
20231204,161900,4202835010,8230,8230,8230,8230,0
|
|
20231204,161800,4202835010,8230,8230,8230,8230,0
|
|
20231204,161700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,161600,4202835010,8230,8230,8230,8230,0
|
|
20231204,161500,4202835010,8230,8230,8230,8230,0
|
|
20231204,161400,4202835010,8230,8230,8230,8230,0
|
|
20231204,161300,4202835010,8230,8230,8230,8230,0
|
|
20231204,161200,4202835010,8230,8230,8230,8230,0
|
|
20231204,161100,4202835010,8230,8230,8230,8230,0
|
|
20231204,161000,4202835010,8230,8230,8230,8230,0
|
|
20231204,160900,4202835010,8230,8230,8230,8230,0
|
|
20231204,160800,4202835010,8230,8230,8230,8230,0
|
|
20231204,160700,4202835010,8230,8230,8230,8230,0
|
|
20231204,160600,4202835010,8230,8230,8230,8230,0
|
|
20231204,160500,4202835010,8230,8230,8230,8230,0
|
|
20231204,160400,4202835010,8230,8230,8230,8230,0
|
|
20231204,160300,4202835010,8230,8230,8230,8230,0
|
|
20231204,160200,4202835010,8230,8230,8230,8230,0
|
|
20231204,160100,4202835010,8230,8230,8230,8230,0
|
|
20231204,160000,4202835010,8230,8230,8230,8230,0
|
|
20231204,155900,4202835010,8230,8230,8230,8230,0
|
|
20231204,155800,4202835010,8230,8230,8230,8230,0
|
|
20231204,155700,4202835010,8230,8230,8230,8230,0
|
|
20231204,155600,4202835010,8230,8230,8230,8230,0
|
|
20231204,155500,4202835010,8230,8230,8230,8230,0
|
|
20231204,155400,4202835010,8230,8230,8230,8230,0
|
|
20231204,155300,4202835010,8230,8230,8230,8230,0
|
|
20231204,155200,4202835010,8230,8230,8230,8230,0
|
|
20231204,155100,4202835010,8230,8230,8230,8230,0
|
|
20231204,155000,4202835010,8230,8230,8230,8230,0
|
|
20231204,154900,4202835010,8230,8230,8230,8230,0
|
|
20231204,154800,4202835010,8230,8230,8230,8230,0
|
|
20231204,154700,4202835010,8230,8230,8230,8230,8524
|
|
20231204,154600,4202835010,8230,8230,8230,8230,0
|
|
20231204,154500,4202835010,8230,8230,8230,8230,0
|
|
20231204,154400,4202835010,8230,8230,8230,8230,0
|
|
20231204,154300,4202835010,8230,8230,8230,8230,0
|
|
20231204,154200,4202835010,8230,8230,8230,8230,0
|
|
20231204,154100,4202835010,8230,8230,8230,8230,0
|
|
20231204,154000,4202835010,8230,8230,8230,8230,0
|
|
20231204,153900,4202835010,8230,8230,8230,8230,0
|
|
20231204,153800,4202835010,8230,8230,8230,8230,0
|
|
20231204,153700,4202835010,8230,8230,8230,8230,0
|
|
20231204,153600,4202835010,8230,8230,8230,8230,0
|
|
20231204,153500,4202835010,8230,8230,8230,8230,0
|
|
20231204,153400,4202835010,8230,8230,8230,8230,0
|
|
20231204,153300,4202835010,8230,8230,8230,8230,0
|
|
20231204,153200,4202835010,8230,8230,8230,8230,0
|
|
20231204,153100,4202835010,8230,8230,8230,8230,0
|
|
20231204,153000,4202835010,8230,8230,8230,8230,8524
|
|
20231204,152900,4132682490,8310,8310,8310,8310,0
|
|
20231204,152800,4132682490,8310,8310,8310,8310,0
|
|
20231204,152700,4132682490,8310,8310,8310,8310,0
|
|
20231204,152600,4132682490,8310,8310,8310,8310,0
|
|
20231204,152500,4132682490,8310,8310,8310,8310,0
|
|
20231204,152400,4132682490,8310,8310,8310,8310,0
|
|
20231204,152300,4132682490,8310,8310,8310,8310,0
|
|
20231204,152200,4132682490,8310,8310,8310,8310,0
|
|
20231204,152100,4132682490,8310,8310,8310,8310,0
|
|
20231204,152000,4132682490,8310,8310,8310,8310,0
|
|
20231204,151900,4132682490,8310,8320,8350,8300,6893
|
|
20231204,151800,4075345350,8310,8230,8340,8230,21404
|
|
20231204,151700,3898067320,8240,8230,8240,8230,249
|
|
20231204,151600,3896017000,8230,8240,8240,8230,4526
|
|
20231204,151500,3858767920,8240,8240,8240,8240,154
|
|
20231204,151400,3857498960,8230,8240,8240,8230,368
|
|
20231204,151300,3854466650,8240,8250,8250,8240,2481
|
|
20231204,151200,3834021830,8250,8250,8260,8250,616
|
|
20231204,151100,3828939820,8250,8230,8250,8230,3917
|
|
20231204,151000,3796645730,8230,8230,8240,8230,296
|
|
20231204,150900,3794209640,8220,8230,8230,8220,1280
|
|
20231204,150800,3783676050,8230,8230,8240,8230,4646
|
|
20231204,150700,3745438570,8230,8230,8230,8230,0
|
|
20231204,150600,3745438570,8230,8240,8240,8230,1039
|
|
20231204,150500,3736885300,8240,8230,8240,8230,107
|
|
20231204,150400,3736003690,8230,8240,8240,8230,36
|
|
20231204,150300,3735707350,8240,8240,8240,8240,743
|
|
20231204,150200,3729585030,8240,8230,8250,8230,519
|
|
20231204,150100,3725310650,8230,8230,8230,8230,3368
|
|
20231204,150000,3697592010,8230,8240,8250,8230,88
|
|
20231204,145900,3696867660,8250,8230,8250,8230,145
|
|
20231204,145800,3695673210,8240,8240,8250,8240,470
|
|
20231204,145700,3691799800,8240,8240,8250,8240,163
|
|
20231204,145600,3690456320,8230,8230,8230,8230,206
|
|
20231204,145500,3688760940,8230,8230,8230,8230,1091
|
|
20231204,145400,3679782010,8220,8240,8240,8220,1085
|
|
20231204,145300,3670860850,8230,8230,8250,8230,335
|
|
20231204,145200,3668101650,8230,8230,8230,8230,403
|
|
20231204,145100,3664784960,8230,8230,8230,8220,771
|
|
20231204,145000,3658444630,8230,8230,8230,8220,70
|
|
20231204,144900,3657868930,8230,8220,8230,8220,70
|
|
20231204,144800,3657293430,8220,8230,8230,8220,38
|
|
20231204,144700,3656981060,8230,8210,8230,8210,1367
|
|
20231204,144600,3645743970,8220,8220,8220,8220,120
|
|
20231204,144500,3644757570,8220,8230,8230,8220,176
|
|
20231204,144400,3643310460,8230,8230,8230,8230,307
|
|
20231204,144300,3640783850,8230,8240,8240,8230,6
|
|
20231204,144200,3640734420,8240,8240,8240,8240,468
|
|
20231204,144100,3636878100,8260,8250,8260,8250,1678
|
|
20231204,144000,3623019420,8260,8260,8260,8260,0
|
|
20231204,143900,3623019420,8260,8240,8260,8240,674
|
|
20231204,143800,3617460870,8240,8210,8250,8210,1141
|
|
20231204,143700,3608073270,8210,8220,8220,8210,59
|
|
20231204,143600,3607588380,8210,8210,8220,8210,49
|
|
20231204,143500,3607186040,8210,8220,8220,8210,718
|
|
20231204,143400,3601290260,8220,8220,8220,8220,55
|
|
20231204,143300,3600838160,8220,8250,8250,8220,1384
|
|
20231204,143200,3589454050,8250,8250,8250,8250,22
|
|
20231204,143100,3589272550,8250,8250,8250,8230,10
|
|
20231204,143000,3589190090,8250,8240,8250,8240,96
|
|
20231204,142900,3588398140,8240,8230,8240,8210,282
|
|
20231204,142800,3586076200,8210,8240,8240,8210,27
|
|
20231204,142700,3585853880,8240,8230,8240,8230,8
|
|
20231204,142600,3585788030,8230,8200,8230,8200,947
|
|
20231204,142500,3578006810,8200,8210,8210,8200,2885
|
|
20231204,142400,3554344810,8210,8230,8230,8210,104
|
|
20231204,142300,3553490370,8230,8210,8230,8210,320
|
|
20231204,142200,3550862810,8210,8210,8210,8210,14
|
|
20231204,142100,3550747870,8210,8220,8220,8210,300
|
|
20231204,142000,3548282230,8220,8210,8220,8210,1118
|
|
20231204,141900,3539102840,8210,8210,8210,8200,740
|
|
20231204,141800,3533028440,8210,8200,8210,8200,1441
|
|
20231204,141700,3521211120,8200,8210,8220,8200,512
|
|
20231204,141600,3517008160,8210,8230,8230,8210,915
|
|
20231204,141500,3509489960,8230,8250,8260,8230,250
|
|
20231204,141400,3507427370,8250,8250,8250,8230,609
|
|
20231204,141300,3502405410,8250,8250,8250,8250,95
|
|
20231204,141200,3501621660,8250,8230,8250,8220,173
|
|
20231204,141100,3500198490,8220,8250,8250,8220,3275
|
|
20231204,141000,3473214760,8250,8260,8260,8250,220
|
|
20231204,140900,3471398560,8260,8260,8260,8250,83
|
|
20231204,140800,3470713650,8260,8260,8260,8250,74
|
|
20231204,140700,3470102920,8260,8260,8260,8250,449
|
|
20231204,140600,3466395380,8260,8260,8260,8250,5384
|
|
20231204,140500,3421974650,8260,8260,8260,8260,521
|
|
20231204,140400,3417671190,8260,8260,8260,8250,494
|
|
20231204,140300,3413591780,8260,8260,8260,8250,924
|
|
20231204,140200,3405959600,8260,8260,8260,8250,912
|
|
20231204,140100,3398426980,8260,8270,8270,8260,156
|
|
20231204,140000,3397137460,8270,8270,8270,8270,31
|
|
20231204,135900,3396881090,8270,8270,8270,8260,2095
|
|
20231204,135800,3379576120,8270,8260,8270,8260,322
|
|
20231204,135700,3376914350,8260,8260,8260,8260,168
|
|
20231204,135600,3375526670,8260,8260,8260,8250,125
|
|
20231204,135500,3374494740,8260,8260,8260,8260,203
|
|
20231204,135400,3372817960,8260,8270,8270,8260,1834
|
|
20231204,135300,3357655330,8280,8270,8280,8270,270
|
|
20231204,135200,3355421230,8280,8270,8280,8270,725
|
|
20231204,135100,3349419870,8280,8280,8280,8260,477
|
|
20231204,135000,3345474860,8280,8280,8280,8280,11
|
|
20231204,134900,3345383780,8290,8290,8290,8280,121
|
|
20231204,134800,3344380710,8260,8270,8290,8260,1309
|
|
20231204,134700,3333559700,8270,8290,8290,8270,81
|
|
20231204,134600,3332889010,8290,8290,8290,8290,383
|
|
20231204,134500,3329713940,8280,8280,8300,8280,426
|
|
20231204,134400,3326186640,8290,8310,8310,8280,5608
|
|
20231204,134300,3279647170,8300,8280,8310,8280,1580
|
|
20231204,134200,3266548340,8290,8260,8290,8250,1888
|
|
20231204,134100,3250917090,8250,8250,8250,8230,5530
|
|
20231204,134000,3205310840,8230,8250,8250,8210,2592
|
|
20231204,133900,3184002840,8250,8280,8280,8250,3276
|
|
20231204,133800,3156903870,8280,8290,8290,8280,881
|
|
20231204,133700,3149600790,8290,8300,8300,8290,2480
|
|
20231204,133600,3129016940,8290,8300,8310,8290,845
|
|
20231204,133500,3122009740,8310,8310,8310,8300,896
|
|
20231204,133400,3114571470,8310,8340,8340,8310,2252
|
|
20231204,133300,3095830890,8340,8350,8360,8340,2254
|
|
20231204,133200,3077021450,8350,8340,8360,8340,1165
|
|
20231204,133100,3067297380,8340,8360,8360,8340,764
|
|
20231204,133000,3060915730,8360,8360,8370,8360,992
|
|
20231204,132900,3052622560,8370,8390,8390,8360,754
|
|
20231204,132800,3046306510,8390,8400,8420,8380,4884
|
|
20231204,132700,3005252350,8420,8390,8420,8360,7482
|
|
20231204,132600,2942373760,8400,8360,8400,8330,6176
|
|
20231204,132500,2890751920,8340,8390,8430,8340,12254
|
|
20231204,132400,2788015670,8400,8370,8440,8360,11264
|
|
20231204,132300,2693522790,8380,8330,8410,8300,37876
|
|
20231204,132200,2376791240,8330,8340,8360,8300,7305
|
|
20231204,132100,2315943230,8330,8290,8350,8290,2716
|
|
20231204,132000,2293332830,8290,8280,8290,8270,2566
|
|
20231204,131900,2272089980,8290,8310,8310,8280,3307
|
|
20231204,131800,2244670010,8310,8340,8340,8310,2164
|
|
20231204,131700,2226654500,8340,8290,8370,8270,12193
|
|
20231204,131600,2125185330,8280,8320,8330,8280,4784
|
|
20231204,131500,2085459980,8280,8320,8360,8280,8256
|
|
20231204,131400,2016659310,8320,8230,8340,8230,15732
|
|
20231204,131300,1886032180,8220,8200,8270,8180,5676
|
|
20231204,131200,1839322300,8200,8220,8230,8180,2104
|
|
20231204,131100,1822072020,8230,8210,8240,8180,5401
|
|
20231204,131000,1777759390,8210,8230,8240,8200,3638
|
|
20231204,130900,1747854350,8220,8240,8300,8190,9249
|
|
20231204,130800,1671598510,8240,8150,8450,8150,38094
|
|
20231204,130700,1355163780,8160,8120,8160,8110,2102
|
|
20231204,130600,1338053640,8120,8080,8120,8080,3108
|
|
20231204,130500,1312855000,8090,8090,8090,8090,165
|
|
20231204,130400,1311520150,8100,8100,8100,8100,6
|
|
20231204,130300,1311471550,8100,8100,8100,8100,119
|
|
20231204,130200,1310507650,8100,8100,8100,8100,496
|
|
20231204,130100,1306490050,8100,8110,8110,8080,319
|
|
20231204,130000,1303905710,8110,8100,8120,8100,2477
|
|
20231204,125900,1283822930,8100,8100,8100,8100,0
|
|
20231204,125800,1283822930,8100,8110,8110,8100,407
|
|
20231204,125700,1280525110,8110,8110,8110,8110,12
|
|
20231204,125600,1280427790,8110,8080,8110,8080,1497
|
|
20231204,125500,1268310770,8090,8090,8090,8090,1
|
|
20231204,125400,1268302680,8090,8090,8090,8090,0
|
|
20231204,125300,1268302680,8090,8090,8090,8090,115
|
|
20231204,125200,1267372330,8090,8080,8090,8080,170
|
|
20231204,125100,1265997730,8100,8100,8100,8100,226
|
|
20231204,125000,1264167130,8100,8080,8100,8080,1160
|
|
20231204,124900,1254780080,8080,8050,8080,8050,659
|
|
20231204,124800,1249465740,8070,8060,8070,8050,747
|
|
20231204,124700,1243449460,8070,8080,8080,8070,165
|
|
20231204,124600,1242117830,8080,8070,8080,8070,953
|
|
20231204,124500,1234422450,8070,8070,8070,8060,54
|
|
20231204,124400,1233987170,8070,8050,8070,8050,638
|
|
20231204,124300,1228847720,8050,8050,8060,8050,264
|
|
20231204,124200,1226722000,8060,8050,8060,8050,91
|
|
20231204,124100,1225989440,8060,8050,8060,8050,658
|
|
20231204,124000,1220692430,8050,8050,8060,8050,19
|
|
20231204,123900,1220539450,8050,8050,8050,8050,0
|
|
20231204,123800,1220539450,8050,8050,8050,8050,144
|
|
20231204,123700,1219380250,8050,8050,8050,8050,373
|
|
20231204,123600,1216377600,8060,8060,8060,8060,101
|
|
20231204,123500,1215563540,8060,8060,8060,8060,143
|
|
20231204,123400,1214410960,8060,8060,8060,8060,301
|
|
20231204,123300,1211984900,8050,8050,8050,8050,11
|
|
20231204,123200,1211896350,8050,8050,8050,8050,19
|
|
20231204,123100,1211743400,8050,8050,8050,8050,0
|
|
20231204,123000,1211743400,8050,8050,8050,8050,40
|
|
20231204,122900,1211421400,8060,8060,8060,8060,1
|
|
20231204,122800,1211413340,8060,8060,8060,8060,24
|
|
20231204,122700,1211219900,8050,8050,8050,8050,0
|
|
20231204,122600,1211219900,8050,8050,8050,8050,0
|
|
20231204,122500,1211219900,8050,8040,8050,8040,655
|
|
20231204,122400,1205947550,8030,8030,8030,8030,4
|
|
20231204,122300,1205915430,8030,8030,8030,8030,0
|
|
20231204,122200,1205915430,8030,8030,8030,8030,0
|
|
20231204,122100,1205915430,8030,8030,8030,8030,0
|
|
20231204,122000,1205915430,8030,8030,8030,8030,0
|
|
20231204,121900,1205915430,8030,8040,8040,8030,322
|
|
20231204,121800,1203329570,8040,8040,8040,8040,201
|
|
20231204,121700,1201713530,8040,8030,8040,8030,41
|
|
20231204,121600,1201384290,8040,8040,8040,8040,67
|
|
20231204,121500,1200845610,8040,8040,8040,8040,29
|
|
20231204,121400,1200612450,8040,8040,8040,8030,157
|
|
20231204,121300,1199351130,8040,8040,8040,8040,49
|
|
20231204,121200,1198957170,8040,8050,8050,8030,613
|
|
20231204,121100,1194030280,8040,8040,8040,8040,0
|
|
20231204,121000,1194030280,8040,8050,8050,8040,50
|
|
20231204,120900,1193628180,8050,8050,8050,8050,0
|
|
20231204,120800,1193628180,8050,8050,8050,8050,11
|
|
20231204,120700,1193539630,8050,8040,8050,8040,371
|
|
20231204,120600,1190556770,8040,8040,8040,8040,134
|
|
20231204,120500,1189479410,8040,8040,8040,8040,40
|
|
20231204,120400,1189157810,8050,8050,8050,8050,5
|
|
20231204,120300,1189117560,8040,8040,8040,8040,0
|
|
20231204,120200,1189117560,8040,8050,8050,8040,23
|
|
20231204,120100,1188932630,8050,8050,8050,8050,21
|
|
20231204,120000,1188763580,8040,8040,8050,8040,151
|
|
20231204,115900,1187548090,8050,8050,8050,8050,1
|
|
20231204,115800,1187540040,8050,8050,8050,8050,0
|
|
20231204,115700,1187540040,8050,8040,8050,8040,414
|
|
20231204,115600,1184211440,8040,8040,8040,8040,10
|
|
20231204,115500,1184131040,8010,8020,8040,8010,1208
|
|
20231204,115400,1174440150,8020,8020,8020,8020,0
|
|
20231204,115300,1174440150,8020,8020,8020,8020,0
|
|
20231204,115200,1174440150,8020,8010,8020,8010,21
|
|
20231204,115100,1174271740,8030,8030,8030,8030,0
|
|
20231204,115000,1174271740,8030,8030,8030,8030,1
|
|
20231204,114900,1174263710,8030,8000,8030,8000,2509
|
|
20231204,114800,1154165090,8010,8020,8020,8010,242
|
|
20231204,114700,1152226400,8020,8020,8020,8020,20
|
|
20231204,114600,1152066000,8020,8020,8020,8020,22
|
|
20231204,114500,1151889560,8020,8020,8020,8010,49
|
|
20231204,114400,1151496980,8010,8010,8010,8010,0
|
|
20231204,114300,1151496980,8010,8010,8010,8010,0
|
|
20231204,114200,1151496980,8010,8010,8010,8010,15
|
|
20231204,114100,1151376830,8010,8030,8030,8010,41
|
|
20231204,114000,1151048400,8030,8030,8030,8030,0
|
|
20231204,113900,1151048400,8030,8030,8030,8030,0
|
|
20231204,113800,1151048400,8030,8030,8030,8030,7
|
|
20231204,113700,1150992190,8010,8010,8010,8010,540
|
|
20231204,113600,1146666790,8020,8010,8020,8010,455
|
|
20231204,113500,1143022190,8010,8010,8010,8010,6
|
|
20231204,113400,1142974130,8010,8010,8010,8010,5
|
|
20231204,113300,1142934080,8000,8000,8000,8000,1
|
|
20231204,113200,1142926080,8000,8020,8020,8000,1276
|
|
20231204,113100,1132715140,8010,8010,8010,8010,0
|
|
20231204,113000,1132715140,8010,8020,8020,8010,908
|
|
20231204,112900,1125435010,8020,8020,8020,8010,565
|
|
20231204,112800,1120904170,8010,8010,8010,8010,0
|
|
20231204,112700,1120904170,8010,8010,8010,8010,0
|
|
20231204,112600,1120904170,8010,8010,8010,8010,0
|
|
20231204,112500,1120904170,8010,8010,8010,8010,0
|
|
20231204,112400,1120904170,8010,8010,8010,8010,46
|
|
20231204,112300,1120535710,8000,8000,8000,8000,0
|
|
20231204,112200,1120535710,8000,8000,8000,8000,358
|
|
20231204,112100,1117671710,8000,8000,8000,8000,81
|
|
20231204,112000,1117023710,8020,8020,8020,8020,2
|
|
20231204,111900,1117007670,8030,8010,8030,8000,175
|
|
20231204,111800,1115606060,8000,8000,8000,8000,16
|
|
20231204,111700,1115478060,8000,8000,8010,8000,2546
|
|
20231204,111600,1095110010,8000,8020,8020,8000,2171
|
|
20231204,111500,1077728370,8020,8020,8020,8020,10
|
|
20231204,111400,1077648170,8030,8030,8030,8030,87
|
|
20231204,111300,1076949560,8030,8030,8030,8030,18
|
|
20231204,111200,1076805020,8030,8030,8030,8030,107
|
|
20231204,111100,1075945810,8040,8040,8040,8040,0
|
|
20231204,111000,1075945810,8040,8030,8040,8030,460
|
|
20231204,110900,1072251750,8010,8010,8010,8010,18
|
|
20231204,110800,1072107570,8030,8030,8030,8030,0
|
|
20231204,110700,1072107570,8030,8030,8030,8030,300
|
|
20231204,110600,1069698570,8010,8030,8030,8010,230
|
|
20231204,110500,1067855070,8030,8030,8030,8030,4
|
|
20231204,110400,1067822950,8010,8010,8010,8010,1
|
|
20231204,110300,1067814940,8000,8030,8030,8000,1065
|
|
20231204,110200,1059289300,8040,8040,8040,8040,0
|
|
20231204,110100,1059289300,8040,8040,8040,8040,19
|
|
20231204,110000,1059136540,8010,8010,8010,8010,0
|
|
20231204,105900,1059136540,8010,8010,8010,8010,80
|
|
20231204,105800,1058495740,8010,8010,8010,8010,2
|
|
20231204,105700,1058479720,8000,8000,8000,8000,0
|
|
20231204,105600,1058479720,8000,8040,8050,8000,365
|
|
20231204,105500,1055557120,8050,8050,8050,8050,6
|
|
20231204,105400,1055508820,7990,8010,8010,7990,1618
|
|
20231204,105300,1042561970,8010,8040,8040,8010,980
|
|
20231204,105200,1034701940,8030,8040,8040,8030,100
|
|
20231204,105100,1033898840,8030,8030,8030,8030,0
|
|
20231204,105000,1033898840,8030,8050,8050,8030,254
|
|
20231204,104900,1031856580,8050,8040,8050,8040,121
|
|
20231204,104800,1030882740,8030,8030,8030,8030,0
|
|
20231204,104700,1030882740,8030,8030,8030,8030,49
|
|
20231204,104600,1030489270,8050,8030,8050,8030,252
|
|
20231204,104500,1028465670,8030,8030,8030,8030,0
|
|
20231204,104400,1028465670,8030,8050,8050,8030,47
|
|
20231204,104300,1028088240,8030,8030,8030,8030,227
|
|
20231204,104200,1026265430,8030,8040,8040,8030,139
|
|
20231204,104100,1025148870,8040,8050,8050,8040,45
|
|
20231204,104000,1024786950,8050,8040,8050,8040,89
|
|
20231204,103900,1024070510,8040,8040,8040,8040,32
|
|
20231204,103800,1023813230,8070,8070,8070,8070,0
|
|
20231204,103700,1023813230,8070,8030,8070,8030,2
|
|
20231204,103600,1023797130,8040,8040,8040,8030,201
|
|
20231204,103500,1022181660,8040,8050,8080,8040,378
|
|
20231204,103400,1019137820,8060,8060,8060,8050,53
|
|
20231204,103300,1018711040,8080,8080,8080,8080,0
|
|
20231204,103200,1018711040,8080,8070,8080,8070,321
|
|
20231204,103100,1016117690,8070,8050,8070,8050,94
|
|
20231204,103000,1015359150,8000,8070,8070,8000,489
|
|
20231204,102900,1011430110,8050,8080,8080,8050,500
|
|
20231204,102800,1007399110,8050,8070,8080,8050,206
|
|
20231204,102700,1005739620,8080,8080,8080,8070,283
|
|
20231204,102600,1003453720,8090,8110,8120,8090,386
|
|
20231204,102500,1000326750,8120,8110,8120,8110,1064
|
|
20231204,102400,991690810,8110,8080,8120,8070,4736
|
|
20231204,102300,953300880,8090,8080,8090,8070,1760
|
|
20231204,102200,939090390,8080,8000,8110,8000,7532
|
|
20231204,102100,878293760,8000,7990,8000,7990,3749
|
|
20231204,102000,848302160,7980,7980,8000,7980,2552
|
|
20231204,101900,827910560,7980,7980,7980,7980,816
|
|
20231204,101800,821398880,7980,7980,7980,7980,0
|
|
20231204,101700,821398880,7980,7980,7980,7980,9
|
|
20231204,101600,821327060,7980,7970,7980,7960,196
|
|
20231204,101500,819766510,7960,7970,7970,7960,5
|
|
20231204,101400,819726680,7970,7970,7970,7970,353
|
|
20231204,101300,816913270,7970,7960,7980,7960,173
|
|
20231204,101200,815532870,7960,7960,7960,7960,2
|
|
20231204,101100,815516950,7960,7960,7970,7960,2113
|
|
20231204,101000,798697370,7960,7970,7980,7960,447
|
|
20231204,100900,795134950,7970,7970,7970,7970,0
|
|
20231204,100800,795134950,7970,7970,7970,7970,9
|
|
20231204,100700,795063220,7960,7980,7980,7960,353
|
|
20231204,100600,792252750,7960,7960,7990,7960,152
|
|
20231204,100500,791042800,7960,7970,7970,7960,1101
|
|
20231204,100400,782271070,7970,7970,7970,7970,401
|
|
20231204,100300,779075100,7990,7990,7990,7990,54
|
|
20231204,100200,778643640,7990,7980,7990,7980,1491
|
|
20231204,100100,766744970,7970,7980,7980,7970,1151
|
|
20231204,100000,757560390,7970,7980,7980,7970,41
|
|
20231204,095900,757233610,7980,7980,7980,7980,130
|
|
20231204,095800,756196210,7980,7980,7980,7980,1
|
|
20231204,095700,756188230,7980,7970,7980,7960,266
|
|
20231204,095600,754068590,7970,7970,7970,7970,48
|
|
20231204,095500,753686030,7970,7970,7980,7950,909
|
|
20231204,095400,746452720,7970,7980,7980,7970,15
|
|
20231204,095300,746333120,7980,7960,7980,7960,1104
|
|
20231204,095200,737534550,7960,7960,7960,7960,1818
|
|
20231204,095100,723063270,7960,7970,7970,7960,1303
|
|
20231204,095000,712691320,7970,7970,7970,7960,134
|
|
20231204,094900,711623740,7970,7980,7980,7960,1306
|
|
20231204,094800,701216370,7970,7970,7970,7970,131
|
|
20231204,094700,700172300,7970,7980,7980,7970,836
|
|
20231204,094600,693504470,7980,7970,7980,7970,659
|
|
20231204,094500,688251240,7970,7980,7980,7960,66
|
|
20231204,094400,687725480,7970,7980,7980,7960,2625
|
|
20231204,094300,666819310,7980,7980,7980,7980,39
|
|
20231204,094200,666508090,7980,7970,7980,7970,219
|
|
20231204,094100,664761480,7970,7990,7990,7970,666
|
|
20231204,094000,659446510,7990,7990,7990,7980,33
|
|
20231204,093900,659182950,8000,8000,8000,7980,213
|
|
20231204,093800,657479650,8000,7990,8000,7980,130
|
|
20231204,093700,656440750,7990,7980,7990,7980,562
|
|
20231204,093600,651955980,7980,7990,7990,7980,215
|
|
20231204,093500,650238240,8000,8020,8020,8000,302
|
|
20231204,093400,647817860,8020,8010,8020,8000,294
|
|
20231204,093300,645463780,7990,8010,8010,7990,136
|
|
20231204,093200,644375570,8000,7990,8000,7990,331
|
|
20231204,093100,641730740,7990,7990,7990,7990,455
|
|
20231204,093000,638095290,7990,7990,7990,7990,84
|
|
20231204,092900,637424130,7990,8000,8000,7990,296
|
|
20231204,092800,635057310,8000,7980,8000,7980,3574
|
|
20231204,092700,606470000,7980,7980,7980,7970,250
|
|
20231204,092600,604475030,7980,7980,7980,7980,308
|
|
20231204,092500,602017190,7980,7980,7980,7980,48
|
|
20231204,092400,601634150,7980,7990,7990,7950,318
|
|
20231204,092300,599098150,7990,7990,7990,7960,893
|
|
20231204,092200,591985070,7990,7980,7990,7980,56
|
|
20231204,092100,591538120,7990,7990,8000,7990,781
|
|
20231204,092000,585297640,7990,7990,8000,7990,342
|
|
20231204,091900,582564640,7990,7980,7990,7980,2142
|
|
20231204,091800,565457860,7980,7990,7990,7980,492
|
|
20231204,091700,561527930,7990,8000,8000,7990,277
|
|
20231204,091600,559314690,7990,7980,7990,7960,1280
|
|
20231204,091500,549102830,7980,7960,7980,7940,413
|
|
20231204,091400,545810330,7960,7940,7960,7940,1109
|
|
20231204,091300,537004650,7940,7940,7960,7930,1137
|
|
20231204,091200,527979450,7940,7950,7960,7940,1510
|
|
20231204,091100,515985410,7950,7970,7990,7920,5563
|
|
20231204,091000,471790320,7960,8000,8000,7950,214
|
|
20231204,090900,470088200,7950,8000,8000,7950,368
|
|
20231204,090800,467158820,8000,8010,8020,7910,13417
|
|
20231204,090700,360167570,8020,8020,8020,8010,942
|
|
20231204,090600,352621870,8020,8030,8030,8010,1333
|
|
20231204,090500,341935590,8030,8030,8030,8030,138
|
|
20231204,090400,340827450,8030,8000,8030,8000,2469
|
|
20231204,090300,321072580,8000,7990,8000,7990,940
|
|
20231204,090200,313552630,8040,7990,8040,7990,31993
|
|
20231204,090100,57917360,7990,8010,8010,7990,1803
|
|
20231204,090000,43500510,8000,8030,8040,8000,5420
|