624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,192000,1748147840,5880,5880,5880,5880,0
|
|
20231205,191900,1748147840,5880,5880,5880,5880,0
|
|
20231205,191800,1748147840,5880,5880,5880,5880,0
|
|
20231205,191700,1748147840,5880,5880,5880,5880,0
|
|
20231205,191600,1748147840,5880,5880,5880,5880,0
|
|
20231205,191500,1748147840,5880,5880,5880,5880,0
|
|
20231205,191400,1748147840,5880,5880,5880,5880,0
|
|
20231205,191300,1748147840,5880,5880,5880,5880,0
|
|
20231205,191200,1748147840,5880,5880,5880,5880,0
|
|
20231205,191100,1748147840,5880,5880,5880,5880,0
|
|
20231205,191000,1748147840,5880,5880,5880,5880,0
|
|
20231205,190900,1748147840,5880,5880,5880,5880,0
|
|
20231205,190800,1748147840,5880,5880,5880,5880,0
|
|
20231205,190700,1748147840,5880,5880,5880,5880,0
|
|
20231205,190600,1748147840,5880,5880,5880,5880,0
|
|
20231205,190500,1748147840,5880,5880,5880,5880,0
|
|
20231205,190400,1748147840,5880,5880,5880,5880,0
|
|
20231205,190300,1748147840,5880,5880,5880,5880,0
|
|
20231205,190200,1748147840,5880,5880,5880,5880,0
|
|
20231205,190100,1748147840,5880,5880,5880,5880,0
|
|
20231205,190000,1748147840,5880,5880,5880,5880,0
|
|
20231205,185900,1748147840,5880,5880,5880,5880,0
|
|
20231205,185800,1748147840,5880,5880,5880,5880,0
|
|
20231205,185700,1748147840,5880,5880,5880,5880,0
|
|
20231205,185600,1748147840,5880,5880,5880,5880,0
|
|
20231205,185500,1748147840,5880,5880,5880,5880,0
|
|
20231205,185400,1748147840,5880,5880,5880,5880,0
|
|
20231205,185300,1748147840,5880,5880,5880,5880,0
|
|
20231205,185200,1748147840,5880,5880,5880,5880,0
|
|
20231205,185100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,185000,1748147840,5880,5880,5880,5880,0
|
|
20231205,184900,1748147840,5880,5880,5880,5880,0
|
|
20231205,184800,1748147840,5880,5880,5880,5880,0
|
|
20231205,184700,1748147840,5880,5880,5880,5880,0
|
|
20231205,184600,1748147840,5880,5880,5880,5880,0
|
|
20231205,184500,1748147840,5880,5880,5880,5880,0
|
|
20231205,184400,1748147840,5880,5880,5880,5880,0
|
|
20231205,184300,1748147840,5880,5880,5880,5880,0
|
|
20231205,184200,1748147840,5880,5880,5880,5880,0
|
|
20231205,184100,1748147840,5880,5880,5880,5880,0
|
|
20231205,184000,1748147840,5880,5880,5880,5880,0
|
|
20231205,183900,1748147840,5880,5880,5880,5880,0
|
|
20231205,183800,1748147840,5880,5880,5880,5880,0
|
|
20231205,183700,1748147840,5880,5880,5880,5880,0
|
|
20231205,183600,1748147840,5880,5880,5880,5880,0
|
|
20231205,183500,1748147840,5880,5880,5880,5880,0
|
|
20231205,183400,1748147840,5880,5880,5880,5880,0
|
|
20231205,183300,1748147840,5880,5880,5880,5880,0
|
|
20231205,183200,1748147840,5880,5880,5880,5880,0
|
|
20231205,183100,1748147840,5880,5880,5880,5880,0
|
|
20231205,183000,1748147840,5880,5880,5880,5880,0
|
|
20231205,182900,1748147840,5880,5880,5880,5880,0
|
|
20231205,182800,1748147840,5880,5880,5880,5880,0
|
|
20231205,182700,1748147840,5880,5880,5880,5880,0
|
|
20231205,182600,1748147840,5880,5880,5880,5880,0
|
|
20231205,182500,1748147840,5880,5880,5880,5880,0
|
|
20231205,182400,1748147840,5880,5880,5880,5880,0
|
|
20231205,182300,1748147840,5880,5880,5880,5880,0
|
|
20231205,182200,1748147840,5880,5880,5880,5880,0
|
|
20231205,182100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,182000,1748147840,5880,5880,5880,5880,0
|
|
20231205,181900,1748147840,5880,5880,5880,5880,0
|
|
20231205,181800,1748147840,5880,5880,5880,5880,0
|
|
20231205,181700,1748147840,5880,5880,5880,5880,0
|
|
20231205,181600,1748147840,5880,5880,5880,5880,0
|
|
20231205,181500,1748147840,5880,5880,5880,5880,0
|
|
20231205,181400,1748147840,5880,5880,5880,5880,0
|
|
20231205,181300,1748147840,5880,5880,5880,5880,0
|
|
20231205,181200,1748147840,5880,5880,5880,5880,0
|
|
20231205,181100,1748147840,5880,5880,5880,5880,0
|
|
20231205,181000,1748147840,5880,5880,5880,5880,0
|
|
20231205,180900,1748147840,5880,5880,5880,5880,0
|
|
20231205,180800,1748147840,5880,5880,5880,5880,0
|
|
20231205,180700,1748147840,5880,5880,5880,5880,0
|
|
20231205,180600,1748147840,5880,5880,5880,5880,0
|
|
20231205,180500,1748147840,5880,5880,5880,5880,0
|
|
20231205,180400,1748147840,5880,5880,5880,5880,0
|
|
20231205,180300,1748147840,5880,5880,5880,5880,0
|
|
20231205,180200,1748147840,5880,5880,5880,5880,0
|
|
20231205,180100,1748147840,5880,5880,5880,5880,0
|
|
20231205,180000,1748147840,5880,5880,5880,5880,0
|
|
20231205,175900,1748147840,5880,5880,5880,5880,0
|
|
20231205,175800,1748147840,5880,5880,5880,5880,0
|
|
20231205,175700,1748147840,5880,5880,5880,5880,0
|
|
20231205,175600,1748147840,5880,5880,5880,5880,0
|
|
20231205,175500,1748147840,5880,5880,5880,5880,0
|
|
20231205,175400,1748147840,5880,5880,5880,5880,0
|
|
20231205,175300,1748147840,5880,5880,5880,5880,0
|
|
20231205,175200,1748147840,5880,5880,5880,5880,0
|
|
20231205,175100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,175000,1748147840,5880,5880,5880,5880,0
|
|
20231205,174900,1748147840,5880,5880,5880,5880,0
|
|
20231205,174800,1748147840,5880,5880,5880,5880,0
|
|
20231205,174700,1748147840,5880,5880,5880,5880,0
|
|
20231205,174600,1748147840,5880,5880,5880,5880,0
|
|
20231205,174500,1748147840,5880,5880,5880,5880,0
|
|
20231205,174400,1748147840,5880,5880,5880,5880,0
|
|
20231205,174300,1748147840,5880,5880,5880,5880,0
|
|
20231205,174200,1748147840,5880,5880,5880,5880,0
|
|
20231205,174100,1748147840,5880,5880,5880,5880,0
|
|
20231205,174000,1748147840,5880,5880,5880,5880,0
|
|
20231205,173900,1748147840,5880,5880,5880,5880,0
|
|
20231205,173800,1748147840,5880,5880,5880,5880,0
|
|
20231205,173700,1748147840,5880,5880,5880,5880,0
|
|
20231205,173600,1748147840,5880,5880,5880,5880,0
|
|
20231205,173500,1748147840,5880,5880,5880,5880,0
|
|
20231205,173400,1748147840,5880,5880,5880,5880,0
|
|
20231205,173300,1748147840,5880,5880,5880,5880,0
|
|
20231205,173200,1748147840,5880,5880,5880,5880,0
|
|
20231205,173100,1748147840,5880,5880,5880,5880,0
|
|
20231205,173000,1748147840,5880,5880,5880,5880,0
|
|
20231205,172900,1748147840,5880,5880,5880,5880,0
|
|
20231205,172800,1748147840,5880,5880,5880,5880,0
|
|
20231205,172700,1748147840,5880,5880,5880,5880,0
|
|
20231205,172600,1748147840,5880,5880,5880,5880,0
|
|
20231205,172500,1748147840,5880,5880,5880,5880,0
|
|
20231205,172400,1748147840,5880,5880,5880,5880,0
|
|
20231205,172300,1748147840,5880,5880,5880,5880,0
|
|
20231205,172200,1748147840,5880,5880,5880,5880,0
|
|
20231205,172100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,172000,1748147840,5880,5880,5880,5880,0
|
|
20231205,171900,1748147840,5880,5880,5880,5880,0
|
|
20231205,171800,1748147840,5880,5880,5880,5880,0
|
|
20231205,171700,1748147840,5880,5880,5880,5880,0
|
|
20231205,171600,1748147840,5880,5880,5880,5880,0
|
|
20231205,171500,1748147840,5880,5880,5880,5880,0
|
|
20231205,171400,1748147840,5880,5880,5880,5880,0
|
|
20231205,171300,1748147840,5880,5880,5880,5880,0
|
|
20231205,171200,1748147840,5880,5880,5880,5880,0
|
|
20231205,171100,1748147840,5880,5880,5880,5880,0
|
|
20231205,171000,1748147840,5880,5880,5880,5880,0
|
|
20231205,170900,1748147840,5880,5880,5880,5880,0
|
|
20231205,170800,1748147840,5880,5880,5880,5880,0
|
|
20231205,170700,1748147840,5880,5880,5880,5880,0
|
|
20231205,170600,1748147840,5880,5880,5880,5880,0
|
|
20231205,170500,1748147840,5880,5880,5880,5880,0
|
|
20231205,170400,1748147840,5880,5880,5880,5880,0
|
|
20231205,170300,1748147840,5880,5880,5880,5880,0
|
|
20231205,170200,1748147840,5880,5880,5880,5880,0
|
|
20231205,170100,1748147840,5880,5880,5880,5880,0
|
|
20231205,170000,1748147840,5880,5880,5880,5880,0
|
|
20231205,165900,1748147840,5880,5880,5880,5880,0
|
|
20231205,165800,1748147840,5880,5880,5880,5880,0
|
|
20231205,165700,1748147840,5880,5880,5880,5880,0
|
|
20231205,165600,1748147840,5880,5880,5880,5880,0
|
|
20231205,165500,1748147840,5880,5880,5880,5880,0
|
|
20231205,165400,1748147840,5880,5880,5880,5880,0
|
|
20231205,165300,1748147840,5880,5880,5880,5880,0
|
|
20231205,165200,1748147840,5880,5880,5880,5880,0
|
|
20231205,165100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,165000,1748147840,5880,5880,5880,5880,0
|
|
20231205,164900,1748147840,5880,5880,5880,5880,0
|
|
20231205,164800,1748147840,5880,5880,5880,5880,0
|
|
20231205,164700,1748147840,5880,5880,5880,5880,0
|
|
20231205,164600,1748147840,5880,5880,5880,5880,0
|
|
20231205,164500,1748147840,5880,5880,5880,5880,0
|
|
20231205,164400,1748147840,5880,5880,5880,5880,0
|
|
20231205,164300,1748147840,5880,5880,5880,5880,0
|
|
20231205,164200,1748147840,5880,5880,5880,5880,0
|
|
20231205,164100,1748147840,5880,5880,5880,5880,0
|
|
20231205,164000,1748147840,5880,5880,5880,5880,0
|
|
20231205,163900,1748147840,5880,5880,5880,5880,0
|
|
20231205,163800,1748147840,5880,5880,5880,5880,0
|
|
20231205,163700,1748147840,5880,5880,5880,5880,0
|
|
20231205,163600,1748147840,5880,5880,5880,5880,0
|
|
20231205,163500,1748147840,5880,5880,5880,5880,0
|
|
20231205,163400,1748147840,5880,5880,5880,5880,0
|
|
20231205,163300,1748147840,5880,5880,5880,5880,0
|
|
20231205,163200,1748147840,5880,5880,5880,5880,0
|
|
20231205,163100,1748147840,5880,5880,5880,5880,0
|
|
20231205,163000,1748147840,5880,5880,5880,5880,0
|
|
20231205,162900,1748147840,5880,5880,5880,5880,0
|
|
20231205,162800,1748147840,5880,5880,5880,5880,0
|
|
20231205,162700,1748147840,5880,5880,5880,5880,0
|
|
20231205,162600,1748147840,5880,5880,5880,5880,0
|
|
20231205,162500,1748147840,5880,5880,5880,5880,0
|
|
20231205,162400,1748147840,5880,5880,5880,5880,0
|
|
20231205,162300,1748147840,5880,5880,5880,5880,0
|
|
20231205,162200,1748147840,5880,5880,5880,5880,0
|
|
20231205,162100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,162000,1748147840,5880,5880,5880,5880,0
|
|
20231205,161900,1748147840,5880,5880,5880,5880,0
|
|
20231205,161800,1748147840,5880,5880,5880,5880,0
|
|
20231205,161700,1748147840,5880,5880,5880,5880,0
|
|
20231205,161600,1748147840,5880,5880,5880,5880,0
|
|
20231205,161500,1748147840,5880,5880,5880,5880,0
|
|
20231205,161400,1748147840,5880,5880,5880,5880,0
|
|
20231205,161300,1748147840,5880,5880,5880,5880,0
|
|
20231205,161200,1748147840,5880,5880,5880,5880,0
|
|
20231205,161100,1748147840,5880,5880,5880,5880,0
|
|
20231205,161000,1748147840,5880,5880,5880,5880,0
|
|
20231205,160900,1748147840,5880,5880,5880,5880,0
|
|
20231205,160800,1748147840,5880,5880,5880,5880,0
|
|
20231205,160700,1748147840,5880,5880,5880,5880,0
|
|
20231205,160600,1748147840,5880,5880,5880,5880,0
|
|
20231205,160500,1748147840,5880,5880,5880,5880,0
|
|
20231205,160400,1748147840,5880,5880,5880,5880,0
|
|
20231205,160300,1748147840,5880,5880,5880,5880,0
|
|
20231205,160200,1748147840,5880,5880,5880,5880,0
|
|
20231205,160100,1748147840,5880,5880,5880,5880,0
|
|
20231205,160000,1748147840,5880,5880,5880,5880,0
|
|
20231205,155900,1748147840,5880,5880,5880,5880,0
|
|
20231205,155800,1748147840,5880,5880,5880,5880,0
|
|
20231205,155700,1748147840,5880,5880,5880,5880,0
|
|
20231205,155600,1748147840,5880,5880,5880,5880,0
|
|
20231205,155500,1748147840,5880,5880,5880,5880,0
|
|
20231205,155400,1748147840,5880,5880,5880,5880,0
|
|
20231205,155300,1748147840,5880,5880,5880,5880,0
|
|
20231205,155200,1748147840,5880,5880,5880,5880,0
|
|
20231205,155100,1748147840,5880,5880,5880,5880,7206
|
|
20231205,155000,1748147840,5880,5880,5880,5880,0
|
|
20231205,154900,1748147840,5880,5880,5880,5880,0
|
|
20231205,154800,1748147840,5880,5880,5880,5880,0
|
|
20231205,154700,1748147840,5880,5880,5880,5880,0
|
|
20231205,154600,1748147840,5880,5880,5880,5880,0
|
|
20231205,154500,1748147840,5880,5880,5880,5880,0
|
|
20231205,154400,1748147840,5880,5880,5880,5880,0
|
|
20231205,154300,1748147840,5880,5880,5880,5880,0
|
|
20231205,154200,1748147840,5880,5880,5880,5880,0
|
|
20231205,154100,1748147840,5880,5880,5880,5880,0
|
|
20231205,154000,1748147840,5880,5880,5880,5880,0
|
|
20231205,153900,1748147840,5880,5880,5880,5880,0
|
|
20231205,153800,1748147840,5880,5880,5880,5880,0
|
|
20231205,153700,1748147840,5880,5880,5880,5880,0
|
|
20231205,153600,1748147840,5880,5880,5880,5880,0
|
|
20231205,153500,1748147840,5880,5880,5880,5880,0
|
|
20231205,153400,1748147840,5880,5880,5880,5880,0
|
|
20231205,153300,1748147840,5880,5880,5880,5880,0
|
|
20231205,153200,1748147840,5880,5880,5880,5880,0
|
|
20231205,153100,1748147840,5880,5880,5880,5880,0
|
|
20231205,153000,1748147840,5880,5880,5880,5880,7206
|
|
20231205,152900,1705776560,5890,5890,5890,5890,0
|
|
20231205,152800,1705776560,5890,5890,5890,5890,0
|
|
20231205,152700,1705776560,5890,5890,5890,5890,0
|
|
20231205,152600,1705776560,5890,5890,5890,5890,0
|
|
20231205,152500,1705776560,5890,5890,5890,5890,0
|
|
20231205,152400,1705776560,5890,5890,5890,5890,0
|
|
20231205,152300,1705776560,5890,5890,5890,5890,0
|
|
20231205,152200,1705776560,5890,5890,5890,5890,0
|
|
20231205,152100,1705776560,5890,5890,5890,5890,0
|
|
20231205,152000,1705776560,5890,5890,5890,5890,0
|
|
20231205,151900,1705776560,5890,5890,5900,5880,2543
|
|
20231205,151800,1690805250,5890,5890,5900,5870,304
|
|
20231205,151700,1689018630,5890,5870,5900,5850,5905
|
|
20231205,151600,1654429620,5870,5890,5890,5870,2386
|
|
20231205,151500,1640421200,5890,5890,5900,5880,695
|
|
20231205,151400,1636334380,5900,5890,5900,5880,980
|
|
20231205,151300,1630559960,5890,5890,5890,5880,1613
|
|
20231205,151200,1621067910,5900,5880,5900,5880,272
|
|
20231205,151100,1619468510,5900,5890,5900,5880,480
|
|
20231205,151000,1616641470,5900,5900,5900,5890,705
|
|
20231205,150900,1612488770,5900,5890,5910,5880,1110
|
|
20231205,150800,1605943770,5910,5910,5910,5890,5
|
|
20231205,150700,1605914280,5910,5890,5910,5890,277
|
|
20231205,150600,1604279480,5890,5890,5890,5890,97
|
|
20231205,150500,1603708150,5910,5900,5910,5900,84
|
|
20231205,150400,1603212540,5900,5900,5900,5890,230
|
|
20231205,150300,1601857540,5910,5910,5910,5910,36
|
|
20231205,150200,1601644780,5910,5890,5910,5880,1151
|
|
20231205,150100,1594867550,5910,5910,5910,5880,2123
|
|
20231205,150000,1582364790,5910,5910,5910,5910,76
|
|
20231205,145900,1581915630,5910,5910,5920,5900,381
|
|
20231205,145800,1579664900,5910,5900,5910,5900,377
|
|
20231205,145700,1577440590,5920,5890,5930,5890,120
|
|
20231205,145600,1576732400,5930,5910,5930,5890,6059
|
|
20231205,145500,1540927950,5930,5920,5930,5910,5737
|
|
20231205,145400,1507022150,5910,5940,5940,5910,2543
|
|
20231205,145300,1491951790,5950,5950,5960,5940,381
|
|
20231205,145200,1489684870,5960,5960,5960,5960,1
|
|
20231205,145100,1489678910,5960,5970,5970,5950,80
|
|
20231205,145000,1489202840,5970,5970,5970,5970,1
|
|
20231205,144900,1489196870,5970,5960,5970,5950,444
|
|
20231205,144800,1486550720,5960,5950,5960,5950,15
|
|
20231205,144700,1486461330,5960,5950,5960,5940,723
|
|
20231205,144600,1482166220,5960,5970,5970,5950,219
|
|
20231205,144500,1480861940,5960,5960,5960,5940,423
|
|
20231205,144400,1478344060,5960,5960,5970,5960,1270
|
|
20231205,144300,1470774850,5960,5920,5960,5920,1645
|
|
20231205,144200,1460994600,5940,5930,5940,5930,258
|
|
20231205,144100,1459462140,5910,5930,5940,5910,1478
|
|
20231205,144000,1450710750,5930,5930,5930,5930,0
|
|
20231205,143900,1450710750,5930,5910,5930,5910,193
|
|
20231205,143800,1449570100,5930,5920,5930,5910,21
|
|
20231205,143700,1449445930,5930,5930,5930,5930,1
|
|
20231205,143600,1449440000,5930,5910,5930,5910,5
|
|
20231205,143500,1449410430,5940,5920,5940,5910,3106
|
|
20231205,143400,1431051800,5940,5920,5940,5920,690
|
|
20231205,143300,1426966480,5940,5910,5940,5910,318
|
|
20231205,143200,1425085320,5940,5920,5940,5920,2263
|
|
20231205,143100,1411668940,5920,5910,5930,5910,835
|
|
20231205,143000,1406733440,5930,5920,5930,5920,265
|
|
20231205,142900,1405164630,5920,5920,5920,5920,584
|
|
20231205,142800,1401707350,5930,5920,5930,5920,21
|
|
20231205,142700,1401583020,5930,5920,5930,5920,168
|
|
20231205,142600,1400588450,5930,5920,5930,5920,338
|
|
20231205,142500,1398587470,5920,5920,5920,5920,0
|
|
20231205,142400,1398587470,5920,5920,5930,5900,5352
|
|
20231205,142300,1366983710,5930,5920,5930,5920,94
|
|
20231205,142200,1366427220,5930,5930,5930,5920,461
|
|
20231205,142100,1363697590,5930,5930,5930,5930,0
|
|
20231205,142000,1363697590,5930,5920,5930,5920,13
|
|
20231205,141900,1363620620,5930,5930,5930,5930,0
|
|
20231205,141800,1363620620,5930,5920,5930,5920,1503
|
|
20231205,141700,1354722850,5920,5920,5920,5920,168
|
|
20231205,141600,1353728290,5920,5910,5920,5910,663
|
|
20231205,141500,1349809850,5910,5930,5930,5910,597
|
|
20231205,141400,1346278220,5930,5910,5930,5910,170
|
|
20231205,141300,1345271180,5910,5910,5910,5910,1576
|
|
20231205,141200,1335957020,5910,5910,5910,5910,2
|
|
20231205,141100,1335945200,5910,5910,5910,5910,30
|
|
20231205,141000,1335767900,5900,5910,5910,5900,100
|
|
20231205,140900,1335176960,5910,5930,5930,5910,407
|
|
20231205,140800,1332771570,5910,5910,5930,5910,227
|
|
20231205,140700,1331429680,5910,5910,5910,5910,259
|
|
20231205,140600,1329898990,5920,5920,5920,5920,1
|
|
20231205,140500,1329893070,5920,5920,5920,5920,1
|
|
20231205,140400,1329887150,5930,5930,5930,5930,0
|
|
20231205,140300,1329887150,5930,5930,5930,5900,124
|
|
20231205,140200,1329154090,5910,5910,5930,5910,31
|
|
20231205,140100,1328970860,5930,5930,5930,5930,0
|
|
20231205,140000,1328970860,5930,5930,5930,5910,18
|
|
20231205,135900,1328864140,5940,5900,5940,5900,86
|
|
20231205,135800,1328356700,5940,5920,5940,5920,300
|
|
20231205,135700,1326578220,5920,5910,5920,5910,97
|
|
20231205,135600,1326004840,5920,5920,5920,5920,1
|
|
20231205,135500,1325998920,5940,5930,5940,5930,1109
|
|
20231205,135400,1319422400,5930,5930,5930,5930,0
|
|
20231205,135300,1319422400,5930,5900,5930,5900,1635
|
|
20231205,135200,1309762870,5900,5890,5900,5880,205
|
|
20231205,135100,1308555140,5900,5900,5900,5900,201
|
|
20231205,135000,1307369240,5900,5900,5900,5880,935
|
|
20231205,134900,1301864610,5900,5900,5900,5900,1
|
|
20231205,134800,1301858710,5910,5910,5910,5900,205
|
|
20231205,134700,1300649160,5910,5890,5910,5890,1634
|
|
20231205,134600,1291023880,5880,5880,5880,5880,282
|
|
20231205,134500,1289365720,5900,5890,5910,5870,1107
|
|
20231205,134400,1282860450,5910,5910,5910,5890,2187
|
|
20231205,134300,1269978660,5910,5890,5910,5880,512
|
|
20231205,134200,1266966330,5910,5880,5910,5880,142
|
|
20231205,134100,1266130740,5910,5910,5910,5910,0
|
|
20231205,134000,1266130740,5910,5910,5910,5910,5
|
|
20231205,133900,1266101190,5910,5910,5910,5880,215
|
|
20231205,133800,1264833540,5910,5900,5910,5900,303
|
|
20231205,133700,1263045830,5900,5900,5900,5900,31
|
|
20231205,133600,1262862930,5900,5910,5910,5870,901
|
|
20231205,133500,1257557030,5910,5920,5920,5880,1935
|
|
20231205,133400,1246148030,5950,5950,5950,5950,0
|
|
20231205,133300,1246148030,5950,5900,5950,5900,109
|
|
20231205,133200,1245502000,5950,5920,5950,5920,646
|
|
20231205,133100,1241664160,5920,5920,5920,5900,3068
|
|
20231205,133000,1223541600,5920,5910,5920,5890,2076
|
|
20231205,132900,1211292380,5910,5920,5930,5850,15326
|
|
20231205,132800,1121154320,5930,5930,5930,5930,2
|
|
20231205,132700,1121142460,5930,5930,5930,5920,447
|
|
20231205,132600,1118491760,5940,5940,5940,5940,0
|
|
20231205,132500,1118491760,5940,5910,5940,5910,2165
|
|
20231205,132400,1105666950,5910,5930,5930,5900,2771
|
|
20231205,132300,1089312670,5930,5920,5930,5900,8361
|
|
20231205,132200,1039905660,5950,5930,5950,5930,1193
|
|
20231205,132100,1032831100,5950,5950,5950,5940,171
|
|
20231205,132000,1031814840,5950,5940,5950,5930,1501
|
|
20231205,131900,1022911310,5960,5940,5960,5930,24
|
|
20231205,131800,1022768740,5940,5960,5960,5930,1597
|
|
20231205,131700,1013276940,5970,5970,5970,5970,0
|
|
20231205,131600,1013276940,5970,5950,5970,5950,98
|
|
20231205,131500,1012693820,5970,5970,5970,5970,85
|
|
20231205,131400,1012186370,5970,5970,5970,5960,42
|
|
20231205,131300,1011935640,5970,5950,5970,5950,630
|
|
20231205,131200,1008182120,5950,5950,5950,5950,100
|
|
20231205,131100,1007587120,5950,5930,5950,5930,1508
|
|
20231205,131000,998631600,5930,5940,5940,5930,3392
|
|
20231205,130900,978496650,5950,5950,5950,5950,470
|
|
20231205,130800,975700150,5960,5960,5960,5960,130
|
|
20231205,130700,974925350,5960,5960,5960,5960,40
|
|
20231205,130600,974686950,5970,5970,5970,5970,20
|
|
20231205,130500,974567550,5970,5970,5970,5970,10
|
|
20231205,130400,974507850,5980,5980,5980,5980,0
|
|
20231205,130300,974507850,5980,5980,5980,5980,0
|
|
20231205,130200,974507850,5980,5950,5980,5940,2008
|
|
20231205,130100,962575710,5980,5950,5980,5950,161
|
|
20231205,130000,961615980,5950,5960,5960,5950,1170
|
|
20231205,125900,954654450,5980,5980,5980,5980,2
|
|
20231205,125800,954642490,5980,5980,5980,5980,0
|
|
20231205,125700,954642490,5980,5980,5980,5950,1963
|
|
20231205,125600,942954090,5980,5980,5980,5980,9
|
|
20231205,125500,942900270,5980,5970,5980,5970,15
|
|
20231205,125400,942810710,5970,5970,5970,5970,109
|
|
20231205,125300,942159980,5970,5980,5980,5970,6
|
|
20231205,125200,942124110,5980,5980,5980,5980,0
|
|
20231205,125100,942124110,5980,5980,5980,5980,51
|
|
20231205,125000,941819130,5960,5960,5960,5960,6
|
|
20231205,124900,941783370,5960,5960,5960,5960,1
|
|
20231205,124800,941777410,5980,5980,5980,5980,1
|
|
20231205,124700,941771430,5960,5950,5960,5950,767
|
|
20231205,124600,937206770,5980,5980,5980,5980,0
|
|
20231205,124500,937206770,5980,5980,5980,5980,0
|
|
20231205,124400,937206770,5980,5960,5980,5950,1534
|
|
20231205,124300,928066720,5960,5960,5960,5960,0
|
|
20231205,124200,928066720,5960,5960,5960,5960,6
|
|
20231205,124100,928030960,5970,5980,5980,5970,42
|
|
20231205,124000,927780210,5980,5980,5980,5980,0
|
|
20231205,123900,927780210,5980,5980,5980,5970,324
|
|
20231205,123800,925843690,5980,5980,5980,5980,1
|
|
20231205,123700,925837710,5970,5970,5970,5970,1
|
|
20231205,123600,925831740,5980,5980,5980,5980,270
|
|
20231205,123500,924217140,5980,5980,5980,5980,1
|
|
20231205,123400,924211160,5960,5960,5960,5960,1200
|
|
20231205,123300,917059160,5980,5960,5980,5950,701
|
|
20231205,123200,912887960,5980,5980,5980,5980,10
|
|
20231205,123100,912828160,5980,5970,5980,5970,175
|
|
20231205,123000,911781700,5980,5980,5980,5980,2
|
|
20231205,122900,911769740,5980,5960,5980,5960,1097
|
|
20231205,122800,905231600,5980,5980,5980,5980,0
|
|
20231205,122700,905231600,5980,5980,5980,5960,37
|
|
20231205,122600,905010600,5980,5960,5980,5960,327
|
|
20231205,122500,903061580,5980,5980,5980,5980,0
|
|
20231205,122400,903061580,5980,5960,5980,5950,133
|
|
20231205,122300,902268760,5980,5980,5980,5950,783
|
|
20231205,122200,897607550,5980,5980,5980,5980,1
|
|
20231205,122100,897601570,5960,5980,5980,5960,117
|
|
20231205,122000,896903200,5970,5970,5970,5970,377
|
|
20231205,121900,894652510,5980,5980,5980,5980,24
|
|
20231205,121800,894508990,5980,5980,5980,5980,0
|
|
20231205,121700,894508990,5980,5980,5980,5980,2
|
|
20231205,121600,894497030,5980,5980,5980,5980,102
|
|
20231205,121500,893887070,5980,5980,5980,5980,1
|
|
20231205,121400,893881090,5980,5980,5980,5980,221
|
|
20231205,121300,892559510,5980,5980,5980,5970,13
|
|
20231205,121200,892481780,5980,5950,5980,5950,21
|
|
20231205,121100,892356770,5980,5980,5980,5980,0
|
|
20231205,121000,892356770,5980,5960,5980,5950,91
|
|
20231205,120900,891815270,5980,5980,5980,5950,322
|
|
20231205,120800,889895210,5980,5960,5980,5960,119
|
|
20231205,120700,889185950,5960,5960,5960,5960,282
|
|
20231205,120600,887505230,5980,5980,5980,5980,5
|
|
20231205,120500,887475330,5980,5980,5980,5960,868
|
|
20231205,120400,882302010,5980,5960,5980,5960,826
|
|
20231205,120300,877379030,5980,5950,5980,5950,12
|
|
20231205,120200,877307600,5950,5950,5950,5950,714
|
|
20231205,120100,873059300,5980,5980,5980,5980,12
|
|
20231205,120000,872987540,5980,5980,5980,5980,1
|
|
20231205,115900,872981560,5980,5950,5980,5950,25
|
|
20231205,115800,872832780,5980,5960,5980,5950,104
|
|
20231205,115700,872213520,5980,5980,5980,5950,35
|
|
20231205,115600,872004280,5980,5990,5990,5980,2
|
|
20231205,115500,871992310,5930,5960,6000,5930,3403
|
|
20231205,115400,851767260,6000,5970,6000,5960,1187
|
|
20231205,115300,844689660,6000,6000,6000,6000,0
|
|
20231205,115200,844689660,6000,5970,6000,5970,602
|
|
20231205,115100,841095660,6000,5980,6000,5970,1214
|
|
20231205,115000,833843010,6000,5980,6000,5980,607
|
|
20231205,114900,830212630,6000,6000,6000,6000,173
|
|
20231205,114800,829174630,5970,5970,5970,5970,57
|
|
20231205,114700,828834340,5980,6000,6000,5980,895
|
|
20231205,114600,823480560,6000,6000,6000,6000,11
|
|
20231205,114500,823414560,6010,6010,6010,6010,0
|
|
20231205,114400,823414560,6010,6010,6010,6010,0
|
|
20231205,114300,823414560,6010,6010,6010,6010,1
|
|
20231205,114200,823408550,6020,6020,6020,6020,0
|
|
20231205,114100,823408550,6020,6020,6020,6020,0
|
|
20231205,114000,823408550,6020,6000,6020,6000,71
|
|
20231205,113900,822981790,6010,5990,6010,5960,199
|
|
20231205,113800,821793050,6020,5990,6020,5990,42
|
|
20231205,113700,821541440,5990,6020,6020,5990,1088
|
|
20231205,113600,815014940,6020,6000,6020,6000,1049
|
|
20231205,113500,808720620,6020,6010,6020,6010,184
|
|
20231205,113400,807613650,6020,6020,6020,6020,6
|
|
20231205,113300,807577530,6020,6020,6020,6020,67
|
|
20231205,113200,807174190,6020,5940,6020,5940,3661
|
|
20231205,113100,785179250,5970,5940,5970,5940,696
|
|
20231205,113000,781044660,5950,5980,5980,5950,66
|
|
20231205,112900,780650460,5980,5980,5980,5980,2
|
|
20231205,112800,780638500,5980,5980,5980,5980,5
|
|
20231205,112700,780608600,5980,5950,5980,5940,1930
|
|
20231205,112600,769136650,5950,5980,5980,5950,300
|
|
20231205,112500,767351590,5960,5960,5960,5960,526
|
|
20231205,112400,764216630,5980,5980,5980,5960,504
|
|
20231205,112300,761212530,5980,5980,5980,5980,6
|
|
20231205,112200,761176650,5980,5970,5980,5960,521
|
|
20231205,112100,758068260,5970,5970,5970,5970,1114
|
|
20231205,112000,751417680,5970,5960,5970,5960,1000
|
|
20231205,111900,745457670,5960,5970,5970,5960,329
|
|
20231205,111800,743496820,5970,5960,5970,5960,152
|
|
20231205,111700,742589880,5970,5970,5970,5970,90
|
|
20231205,111600,742052580,5970,5960,5970,5960,19
|
|
20231205,111500,741939310,5960,5970,5970,5960,281
|
|
20231205,111400,740264250,5970,5960,5970,5960,98
|
|
20231205,111300,739680150,5960,5950,5960,5950,185
|
|
20231205,111200,738579390,5950,5950,5950,5930,1713
|
|
20231205,111100,728402870,5950,5950,5960,5950,514
|
|
20231205,111000,725343540,5970,5960,5970,5950,203
|
|
20231205,110900,724133230,5970,5960,5970,5950,472
|
|
20231205,110800,721323850,5960,5950,5960,5950,1666
|
|
20231205,110700,711410070,5950,5960,5960,5950,136
|
|
20231205,110600,710599540,5980,5980,5980,5980,0
|
|
20231205,110500,710599540,5980,5990,5990,5950,3133
|
|
20231205,110400,691952370,5960,5970,5970,5960,100
|
|
20231205,110300,691356120,6000,6000,6000,6000,0
|
|
20231205,110200,691356120,6000,6000,6000,5960,2006
|
|
20231205,110100,679393680,6000,6000,6000,6000,17
|
|
20231205,110000,679291680,6000,5970,6000,5960,417
|
|
20231205,105900,676806090,6000,5970,6000,5970,3
|
|
20231205,105800,676788150,6000,6000,6000,6000,0
|
|
20231205,105700,676788150,6000,5980,6000,5950,2693
|
|
20231205,105600,660747580,5970,5960,5970,5960,8106
|
|
20231205,105500,612435800,5960,5980,5980,5950,5240
|
|
20231205,105400,581209630,5990,6010,6010,5990,2
|
|
20231205,105300,581197630,6010,6010,6010,5970,77
|
|
20231205,105200,580736390,5970,6000,6000,5970,3532
|
|
20231205,105100,559630510,6000,6000,6000,6000,615
|
|
20231205,105000,555940510,6000,6000,6000,5990,150
|
|
20231205,104900,555041510,6000,6010,6010,6000,35
|
|
20231205,104800,554831460,6010,6010,6010,6010,4
|
|
20231205,104700,554807420,6000,6000,6000,6000,21
|
|
20231205,104600,554681420,6010,6010,6010,6010,5
|
|
20231205,104500,554651370,6000,6000,6000,6000,364
|
|
20231205,104400,552467370,6000,6000,6010,6000,921
|
|
20231205,104300,546941310,6010,6010,6010,6010,54
|
|
20231205,104200,546616770,6010,6010,6010,6010,25
|
|
20231205,104100,546466520,6010,5980,6010,5970,372
|
|
20231205,104000,544243290,6010,5980,6010,5980,333
|
|
20231205,103900,542251830,5980,6000,6000,5980,1576
|
|
20231205,103800,532827310,6000,5990,6010,5990,530
|
|
20231205,103700,529652540,6010,6010,6010,6000,3
|
|
20231205,103600,529634520,6010,5990,6010,5990,6
|
|
20231205,103500,529598560,5990,6020,6020,5990,1251
|
|
20231205,103400,522100890,6020,6020,6020,6020,102
|
|
20231205,103300,521486850,6020,6020,6020,6020,155
|
|
20231205,103200,520553750,6020,6010,6020,6000,639
|
|
20231205,103100,516719560,6010,6020,6020,6010,2063
|
|
20231205,103000,504320920,6020,6020,6020,6020,100
|
|
20231205,102900,503718920,6020,6020,6030,6020,314
|
|
20231205,102800,501828430,6030,6030,6040,6030,39
|
|
20231205,102700,501593250,6030,6030,6030,6030,21
|
|
20231205,102600,501466620,6030,6030,6030,6030,7
|
|
20231205,102500,501424410,6030,6030,6030,6030,30
|
|
20231205,102400,501243510,6030,6030,6030,6030,0
|
|
20231205,102300,501243510,6030,6030,6030,6030,3
|
|
20231205,102200,501225420,6020,6020,6020,6020,1
|
|
20231205,102100,501219400,6020,6020,6020,6020,421
|
|
20231205,102000,498684980,6020,6040,6040,6020,59
|
|
20231205,101900,498329110,6040,6020,6040,6020,306
|
|
20231205,101800,496486950,6020,6030,6030,6020,542
|
|
20231205,101700,493220900,6030,6040,6040,6030,27
|
|
20231205,101600,493058080,6030,6040,6040,6030,63
|
|
20231205,101500,492678180,6060,6060,6060,6060,0
|
|
20231205,101400,492678180,6060,6040,6060,6030,44
|
|
20231205,101300,492412270,6040,6040,6040,6040,31
|
|
20231205,101200,492225030,6040,6030,6040,6030,317
|
|
20231205,101100,490312520,6030,6040,6050,6030,123
|
|
20231205,101000,489570590,6060,6060,6060,6050,57
|
|
20231205,100900,489225180,6060,6070,6070,6060,10
|
|
20231205,100800,489164490,6070,6070,6070,6070,3
|
|
20231205,100700,489146280,6070,6030,6070,6030,163
|
|
20231205,100600,488157270,6030,6030,6030,6020,224
|
|
20231205,100500,486807550,6020,6030,6030,6020,186
|
|
20231205,100400,485686070,6040,6040,6040,6040,572
|
|
20231205,100300,482231190,6040,6070,6070,6040,203
|
|
20231205,100200,481004990,6040,6060,6060,6040,41
|
|
20231205,100100,480757310,6070,6070,6070,6070,6
|
|
20231205,100000,480720890,6070,6070,6070,6070,335
|
|
20231205,095900,478687440,6070,6070,6090,6070,1234
|
|
20231205,095800,471195120,6080,6070,6080,6070,1834
|
|
20231205,095700,460062730,6080,6090,6090,6070,1069
|
|
20231205,095600,453573500,6090,6070,6090,6070,142
|
|
20231205,095500,452711460,6070,6080,6080,6070,54
|
|
20231205,095400,452383670,6040,6090,6090,6040,169
|
|
20231205,095300,451356880,6100,6100,6100,6080,53
|
|
20231205,095200,451034580,6100,6100,6100,6080,59
|
|
20231205,095100,450674900,6110,6100,6110,6080,2395
|
|
20231205,095000,436063620,6100,6050,6110,6030,9768
|
|
20231205,094900,376822820,6050,6060,6060,6050,31
|
|
20231205,094800,376635260,6040,6060,6060,6040,1422
|
|
20231205,094700,368042110,6060,6060,6060,6060,53
|
|
20231205,094600,367720930,6070,6070,6070,6070,1
|
|
20231205,094500,367714860,6030,6060,6060,6030,172
|
|
20231205,094400,366677640,6070,6050,6070,6030,321
|
|
20231205,094300,364739480,6050,6050,6060,6030,1006
|
|
20231205,094200,358661500,6060,6060,6060,6060,497
|
|
20231205,094100,355649680,6070,6060,6070,6060,138
|
|
20231205,094000,354813390,6070,6060,6070,6060,302
|
|
20231205,093900,352983260,6060,6060,6060,6060,1
|
|
20231205,093800,352977200,6060,6060,6070,6030,7
|
|
20231205,093700,352934860,6070,6070,6070,6070,189
|
|
20231205,093600,351787630,6070,6030,6070,6030,1790
|
|
20231205,093500,340976750,6020,6020,6030,6020,7
|
|
20231205,093400,340934600,6020,6030,6030,6020,86
|
|
20231205,093300,340416110,6030,6040,6040,6030,54
|
|
20231205,093200,340090460,6040,6030,6040,6010,768
|
|
20231205,093100,335474540,6040,6040,6040,6040,103
|
|
20231205,093000,334852420,6030,6010,6030,6010,1635
|
|
20231205,092900,325006920,6010,6010,6010,6010,6
|
|
20231205,092800,324970860,6020,6020,6030,5990,1657
|
|
20231205,092700,315007060,6010,6000,6010,5970,1987
|
|
20231205,092600,303093910,6000,5990,6000,5990,105
|
|
20231205,092500,302464150,6000,6000,6000,6000,84
|
|
20231205,092400,301960150,6000,5980,6000,5950,2981
|
|
20231205,092300,284175970,5980,5970,6000,5970,1832
|
|
20231205,092200,273222600,5980,5980,5980,5950,2517
|
|
20231205,092100,258234200,5980,6000,6000,5980,292
|
|
20231205,092000,256486780,6000,5990,6000,5970,1823
|
|
20231205,091900,245593620,6000,6000,6000,6000,359
|
|
20231205,091800,243439620,6000,6000,6000,5960,3739
|
|
20231205,091700,221139970,6000,6040,6040,5970,5562
|
|
20231205,091600,187838180,6040,6050,6060,6000,5029
|
|
20231205,091500,157654080,6060,6030,6060,6010,4738
|
|
20231205,091400,129140260,6020,6070,6070,6010,4584
|
|
20231205,091300,101523780,6070,6040,6080,6040,1024
|
|
20231205,091200,95306300,6070,6070,6070,6070,109
|
|
20231205,091100,94644670,6070,6030,6070,6030,813
|
|
20231205,091000,89742230,6030,6040,6040,6020,2954
|
|
20231205,090900,71936190,6040,6060,6060,6030,2982
|
|
20231205,090800,53880880,6080,6060,6080,6060,249
|
|
20231205,090700,52371540,6080,6070,6090,6070,102
|
|
20231205,090600,51752130,6070,6070,6080,6060,378
|
|
20231205,090500,49457490,6070,6080,6090,6070,202
|
|
20231205,090400,48228710,6090,6090,6090,6090,103
|
|
20231205,090300,47601440,6090,6040,6100,6030,862
|
|
20231205,090200,42359480,6070,6070,6070,6030,82
|
|
20231205,090100,41864920,6020,6070,6080,6020,3123
|
|
20231205,090000,23016780,6070,6040,6070,6040,3740
|