623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,191900,3782505110,6090,6090,6090,6090,0
|
|
20231208,191800,3782505110,6090,6090,6090,6090,0
|
|
20231208,191700,3782505110,6090,6090,6090,6090,0
|
|
20231208,191600,3782505110,6090,6090,6090,6090,0
|
|
20231208,191500,3782505110,6090,6090,6090,6090,0
|
|
20231208,191400,3782505110,6090,6090,6090,6090,0
|
|
20231208,191300,3782505110,6090,6090,6090,6090,0
|
|
20231208,191200,3782505110,6090,6090,6090,6090,0
|
|
20231208,191100,3782505110,6090,6090,6090,6090,0
|
|
20231208,191000,3782505110,6090,6090,6090,6090,0
|
|
20231208,190900,3782505110,6090,6090,6090,6090,0
|
|
20231208,190800,3782505110,6090,6090,6090,6090,0
|
|
20231208,190700,3782505110,6090,6090,6090,6090,0
|
|
20231208,190600,3782505110,6090,6090,6090,6090,0
|
|
20231208,190500,3782505110,6090,6090,6090,6090,0
|
|
20231208,190400,3782505110,6090,6090,6090,6090,0
|
|
20231208,190300,3782505110,6090,6090,6090,6090,0
|
|
20231208,190200,3782505110,6090,6090,6090,6090,0
|
|
20231208,190100,3782505110,6090,6090,6090,6090,0
|
|
20231208,190000,3782505110,6090,6090,6090,6090,0
|
|
20231208,185900,3782505110,6090,6090,6090,6090,0
|
|
20231208,185800,3782505110,6090,6090,6090,6090,0
|
|
20231208,185700,3782505110,6090,6090,6090,6090,0
|
|
20231208,185600,3782505110,6090,6090,6090,6090,0
|
|
20231208,185500,3782505110,6090,6090,6090,6090,0
|
|
20231208,185400,3782505110,6090,6090,6090,6090,0
|
|
20231208,185300,3782505110,6090,6090,6090,6090,0
|
|
20231208,185200,3782505110,6090,6090,6090,6090,0
|
|
20231208,185100,3782505110,6090,6090,6090,6090,0
|
|
20231208,185000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,184900,3782505110,6090,6090,6090,6090,0
|
|
20231208,184800,3782505110,6090,6090,6090,6090,0
|
|
20231208,184700,3782505110,6090,6090,6090,6090,0
|
|
20231208,184600,3782505110,6090,6090,6090,6090,0
|
|
20231208,184500,3782505110,6090,6090,6090,6090,0
|
|
20231208,184400,3782505110,6090,6090,6090,6090,0
|
|
20231208,184300,3782505110,6090,6090,6090,6090,0
|
|
20231208,184200,3782505110,6090,6090,6090,6090,0
|
|
20231208,184100,3782505110,6090,6090,6090,6090,0
|
|
20231208,184000,3782505110,6090,6090,6090,6090,0
|
|
20231208,183900,3782505110,6090,6090,6090,6090,0
|
|
20231208,183800,3782505110,6090,6090,6090,6090,0
|
|
20231208,183700,3782505110,6090,6090,6090,6090,0
|
|
20231208,183600,3782505110,6090,6090,6090,6090,0
|
|
20231208,183500,3782505110,6090,6090,6090,6090,0
|
|
20231208,183400,3782505110,6090,6090,6090,6090,0
|
|
20231208,183300,3782505110,6090,6090,6090,6090,0
|
|
20231208,183200,3782505110,6090,6090,6090,6090,0
|
|
20231208,183100,3782505110,6090,6090,6090,6090,0
|
|
20231208,183000,3782505110,6090,6090,6090,6090,0
|
|
20231208,182900,3782505110,6090,6090,6090,6090,0
|
|
20231208,182800,3782505110,6090,6090,6090,6090,0
|
|
20231208,182700,3782505110,6090,6090,6090,6090,0
|
|
20231208,182600,3782505110,6090,6090,6090,6090,0
|
|
20231208,182500,3782505110,6090,6090,6090,6090,0
|
|
20231208,182400,3782505110,6090,6090,6090,6090,0
|
|
20231208,182300,3782505110,6090,6090,6090,6090,0
|
|
20231208,182200,3782505110,6090,6090,6090,6090,0
|
|
20231208,182100,3782505110,6090,6090,6090,6090,0
|
|
20231208,182000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,181900,3782505110,6090,6090,6090,6090,0
|
|
20231208,181800,3782505110,6090,6090,6090,6090,0
|
|
20231208,181700,3782505110,6090,6090,6090,6090,0
|
|
20231208,181600,3782505110,6090,6090,6090,6090,0
|
|
20231208,181500,3782505110,6090,6090,6090,6090,0
|
|
20231208,181400,3782505110,6090,6090,6090,6090,0
|
|
20231208,181300,3782505110,6090,6090,6090,6090,0
|
|
20231208,181200,3782505110,6090,6090,6090,6090,0
|
|
20231208,181100,3782505110,6090,6090,6090,6090,0
|
|
20231208,181000,3782505110,6090,6090,6090,6090,0
|
|
20231208,180900,3782505110,6090,6090,6090,6090,0
|
|
20231208,180800,3782505110,6090,6090,6090,6090,0
|
|
20231208,180700,3782505110,6090,6090,6090,6090,0
|
|
20231208,180600,3782505110,6090,6090,6090,6090,0
|
|
20231208,180500,3782505110,6090,6090,6090,6090,0
|
|
20231208,180400,3782505110,6090,6090,6090,6090,0
|
|
20231208,180300,3782505110,6090,6090,6090,6090,0
|
|
20231208,180200,3782505110,6090,6090,6090,6090,0
|
|
20231208,180100,3782505110,6090,6090,6090,6090,0
|
|
20231208,180000,3782505110,6090,6090,6090,6090,0
|
|
20231208,175900,3782505110,6090,6090,6090,6090,0
|
|
20231208,175800,3782505110,6090,6090,6090,6090,0
|
|
20231208,175700,3782505110,6090,6090,6090,6090,0
|
|
20231208,175600,3782505110,6090,6090,6090,6090,0
|
|
20231208,175500,3782505110,6090,6090,6090,6090,0
|
|
20231208,175400,3782505110,6090,6090,6090,6090,0
|
|
20231208,175300,3782505110,6090,6090,6090,6090,0
|
|
20231208,175200,3782505110,6090,6090,6090,6090,0
|
|
20231208,175100,3782505110,6090,6090,6090,6090,0
|
|
20231208,175000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,174900,3782505110,6090,6090,6090,6090,0
|
|
20231208,174800,3782505110,6090,6090,6090,6090,0
|
|
20231208,174700,3782505110,6090,6090,6090,6090,0
|
|
20231208,174600,3782505110,6090,6090,6090,6090,0
|
|
20231208,174500,3782505110,6090,6090,6090,6090,0
|
|
20231208,174400,3782505110,6090,6090,6090,6090,0
|
|
20231208,174300,3782505110,6090,6090,6090,6090,0
|
|
20231208,174200,3782505110,6090,6090,6090,6090,0
|
|
20231208,174100,3782505110,6090,6090,6090,6090,0
|
|
20231208,174000,3782505110,6090,6090,6090,6090,0
|
|
20231208,173900,3782505110,6090,6090,6090,6090,0
|
|
20231208,173800,3782505110,6090,6090,6090,6090,0
|
|
20231208,173700,3782505110,6090,6090,6090,6090,0
|
|
20231208,173600,3782505110,6090,6090,6090,6090,0
|
|
20231208,173500,3782505110,6090,6090,6090,6090,0
|
|
20231208,173400,3782505110,6090,6090,6090,6090,0
|
|
20231208,173300,3782505110,6090,6090,6090,6090,0
|
|
20231208,173200,3782505110,6090,6090,6090,6090,0
|
|
20231208,173100,3782505110,6090,6090,6090,6090,0
|
|
20231208,173000,3782505110,6090,6090,6090,6090,0
|
|
20231208,172900,3782505110,6090,6090,6090,6090,0
|
|
20231208,172800,3782505110,6090,6090,6090,6090,0
|
|
20231208,172700,3782505110,6090,6090,6090,6090,0
|
|
20231208,172600,3782505110,6090,6090,6090,6090,0
|
|
20231208,172500,3782505110,6090,6090,6090,6090,0
|
|
20231208,172400,3782505110,6090,6090,6090,6090,0
|
|
20231208,172300,3782505110,6090,6090,6090,6090,0
|
|
20231208,172200,3782505110,6090,6090,6090,6090,0
|
|
20231208,172100,3782505110,6090,6090,6090,6090,0
|
|
20231208,172000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,171900,3782505110,6090,6090,6090,6090,0
|
|
20231208,171800,3782505110,6090,6090,6090,6090,0
|
|
20231208,171700,3782505110,6090,6090,6090,6090,0
|
|
20231208,171600,3782505110,6090,6090,6090,6090,0
|
|
20231208,171500,3782505110,6090,6090,6090,6090,0
|
|
20231208,171400,3782505110,6090,6090,6090,6090,0
|
|
20231208,171300,3782505110,6090,6090,6090,6090,0
|
|
20231208,171200,3782505110,6090,6090,6090,6090,0
|
|
20231208,171100,3782505110,6090,6090,6090,6090,0
|
|
20231208,171000,3782505110,6090,6090,6090,6090,0
|
|
20231208,170900,3782505110,6090,6090,6090,6090,0
|
|
20231208,170800,3782505110,6090,6090,6090,6090,0
|
|
20231208,170700,3782505110,6090,6090,6090,6090,0
|
|
20231208,170600,3782505110,6090,6090,6090,6090,0
|
|
20231208,170500,3782505110,6090,6090,6090,6090,0
|
|
20231208,170400,3782505110,6090,6090,6090,6090,0
|
|
20231208,170300,3782505110,6090,6090,6090,6090,0
|
|
20231208,170200,3782505110,6090,6090,6090,6090,0
|
|
20231208,170100,3782505110,6090,6090,6090,6090,0
|
|
20231208,170000,3782505110,6090,6090,6090,6090,0
|
|
20231208,165900,3782505110,6090,6090,6090,6090,0
|
|
20231208,165800,3782505110,6090,6090,6090,6090,0
|
|
20231208,165700,3782505110,6090,6090,6090,6090,0
|
|
20231208,165600,3782505110,6090,6090,6090,6090,0
|
|
20231208,165500,3782505110,6090,6090,6090,6090,0
|
|
20231208,165400,3782505110,6090,6090,6090,6090,0
|
|
20231208,165300,3782505110,6090,6090,6090,6090,0
|
|
20231208,165200,3782505110,6090,6090,6090,6090,0
|
|
20231208,165100,3782505110,6090,6090,6090,6090,0
|
|
20231208,165000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,164900,3782505110,6090,6090,6090,6090,0
|
|
20231208,164800,3782505110,6090,6090,6090,6090,0
|
|
20231208,164700,3782505110,6090,6090,6090,6090,0
|
|
20231208,164600,3782505110,6090,6090,6090,6090,0
|
|
20231208,164500,3782505110,6090,6090,6090,6090,0
|
|
20231208,164400,3782505110,6090,6090,6090,6090,0
|
|
20231208,164300,3782505110,6090,6090,6090,6090,0
|
|
20231208,164200,3782505110,6090,6090,6090,6090,0
|
|
20231208,164100,3782505110,6090,6090,6090,6090,0
|
|
20231208,164000,3782505110,6090,6090,6090,6090,0
|
|
20231208,163900,3782505110,6090,6090,6090,6090,0
|
|
20231208,163800,3782505110,6090,6090,6090,6090,0
|
|
20231208,163700,3782505110,6090,6090,6090,6090,0
|
|
20231208,163600,3782505110,6090,6090,6090,6090,0
|
|
20231208,163500,3782505110,6090,6090,6090,6090,0
|
|
20231208,163400,3782505110,6090,6090,6090,6090,0
|
|
20231208,163300,3782505110,6090,6090,6090,6090,0
|
|
20231208,163200,3782505110,6090,6090,6090,6090,0
|
|
20231208,163100,3782505110,6090,6090,6090,6090,0
|
|
20231208,163000,3782505110,6090,6090,6090,6090,0
|
|
20231208,162900,3782505110,6090,6090,6090,6090,0
|
|
20231208,162800,3782505110,6090,6090,6090,6090,0
|
|
20231208,162700,3782505110,6090,6090,6090,6090,0
|
|
20231208,162600,3782505110,6090,6090,6090,6090,0
|
|
20231208,162500,3782505110,6090,6090,6090,6090,0
|
|
20231208,162400,3782505110,6090,6090,6090,6090,0
|
|
20231208,162300,3782505110,6090,6090,6090,6090,0
|
|
20231208,162200,3782505110,6090,6090,6090,6090,0
|
|
20231208,162100,3782505110,6090,6090,6090,6090,0
|
|
20231208,162000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,161900,3782505110,6090,6090,6090,6090,0
|
|
20231208,161800,3782505110,6090,6090,6090,6090,0
|
|
20231208,161700,3782505110,6090,6090,6090,6090,0
|
|
20231208,161600,3782505110,6090,6090,6090,6090,0
|
|
20231208,161500,3782505110,6090,6090,6090,6090,0
|
|
20231208,161400,3782505110,6090,6090,6090,6090,0
|
|
20231208,161300,3782505110,6090,6090,6090,6090,0
|
|
20231208,161200,3782505110,6090,6090,6090,6090,0
|
|
20231208,161100,3782505110,6090,6090,6090,6090,0
|
|
20231208,161000,3782505110,6090,6090,6090,6090,0
|
|
20231208,160900,3782505110,6090,6090,6090,6090,0
|
|
20231208,160800,3782505110,6090,6090,6090,6090,0
|
|
20231208,160700,3782505110,6090,6090,6090,6090,0
|
|
20231208,160600,3782505110,6090,6090,6090,6090,0
|
|
20231208,160500,3782505110,6090,6090,6090,6090,0
|
|
20231208,160400,3782505110,6090,6090,6090,6090,0
|
|
20231208,160300,3782505110,6090,6090,6090,6090,0
|
|
20231208,160200,3782505110,6090,6090,6090,6090,0
|
|
20231208,160100,3782505110,6090,6090,6090,6090,0
|
|
20231208,160000,3782505110,6090,6090,6090,6090,0
|
|
20231208,155900,3782505110,6090,6090,6090,6090,0
|
|
20231208,155800,3782505110,6090,6090,6090,6090,0
|
|
20231208,155700,3782505110,6090,6090,6090,6090,0
|
|
20231208,155600,3782505110,6090,6090,6090,6090,0
|
|
20231208,155500,3782505110,6090,6090,6090,6090,0
|
|
20231208,155400,3782505110,6090,6090,6090,6090,0
|
|
20231208,155300,3782505110,6090,6090,6090,6090,0
|
|
20231208,155200,3782505110,6090,6090,6090,6090,0
|
|
20231208,155100,3782505110,6090,6090,6090,6090,0
|
|
20231208,155000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,154900,3782505110,6090,6090,6090,6090,0
|
|
20231208,154800,3782505110,6090,6090,6090,6090,0
|
|
20231208,154700,3782505110,6090,6090,6090,6090,0
|
|
20231208,154600,3782505110,6090,6090,6090,6090,0
|
|
20231208,154500,3782505110,6090,6090,6090,6090,0
|
|
20231208,154400,3782505110,6090,6090,6090,6090,0
|
|
20231208,154300,3782505110,6090,6090,6090,6090,0
|
|
20231208,154200,3782505110,6090,6090,6090,6090,0
|
|
20231208,154100,3782505110,6090,6090,6090,6090,0
|
|
20231208,154000,3782505110,6090,6090,6090,6090,0
|
|
20231208,153900,3782505110,6090,6090,6090,6090,0
|
|
20231208,153800,3782505110,6090,6090,6090,6090,0
|
|
20231208,153700,3782505110,6090,6090,6090,6090,0
|
|
20231208,153600,3782505110,6090,6090,6090,6090,0
|
|
20231208,153500,3782505110,6090,6090,6090,6090,0
|
|
20231208,153400,3782505110,6090,6090,6090,6090,0
|
|
20231208,153300,3782505110,6090,6090,6090,6090,0
|
|
20231208,153200,3782505110,6090,6090,6090,6090,0
|
|
20231208,153100,3782505110,6090,6090,6090,6090,0
|
|
20231208,153000,3782505110,6090,6090,6090,6090,6025
|
|
20231208,152900,3745812860,6060,6060,6060,6060,0
|
|
20231208,152800,3745812860,6060,6060,6060,6060,0
|
|
20231208,152700,3745812860,6060,6060,6060,6060,0
|
|
20231208,152600,3745812860,6060,6060,6060,6060,0
|
|
20231208,152500,3745812860,6060,6060,6060,6060,0
|
|
20231208,152400,3745812860,6060,6060,6060,6060,0
|
|
20231208,152300,3745812860,6060,6060,6060,6060,0
|
|
20231208,152200,3745812860,6060,6060,6060,6060,0
|
|
20231208,152100,3745812860,6060,6060,6060,6060,0
|
|
20231208,152000,3745812860,6060,6060,6060,6060,0
|
|
20231208,151900,3745812860,6060,6060,6080,6060,2012
|
|
20231208,151800,3733618500,6080,6060,6080,6040,11075
|
|
20231208,151700,3666603890,6050,6050,6080,6050,11152
|
|
20231208,151600,3599134100,6060,6060,6060,6050,5301
|
|
20231208,151500,3567013010,6050,6060,6080,6050,734
|
|
20231208,151400,3562558850,6060,6060,6070,6060,236
|
|
20231208,151300,3561127690,6070,6040,6070,6040,41
|
|
20231208,151200,3560879870,6040,6040,6040,6030,1559
|
|
20231208,151100,3551476100,6030,6050,6050,6030,400
|
|
20231208,151000,3549057810,6030,6080,6090,6030,6365
|
|
20231208,150900,3510579850,6070,6070,6070,6070,10
|
|
20231208,150800,3510519150,6050,6100,6100,6050,1624
|
|
20231208,150700,3500651380,6100,6090,6100,6090,3858
|
|
20231208,150600,3477117610,6100,6060,6100,6060,4805
|
|
20231208,150500,3447883120,6050,6060,6060,6050,60
|
|
20231208,150400,3447519950,6050,6080,6080,6050,2415
|
|
20231208,150300,3432888890,6080,6080,6080,6080,242
|
|
20231208,150200,3431417530,6100,6100,6110,6100,691
|
|
20231208,150100,3427198320,6110,6100,6110,6100,1409
|
|
20231208,150000,3418598220,6090,6090,6090,6090,387
|
|
20231208,145900,3416241390,6080,6080,6090,6080,205
|
|
20231208,145800,3414994980,6090,6090,6100,6090,223
|
|
20231208,145700,3413636720,6090,6100,6100,6080,425
|
|
20231208,145600,3411046080,6090,6080,6090,6080,883
|
|
20231208,145500,3405668710,6080,6090,6090,6080,442
|
|
20231208,145400,3402980970,6080,6100,6100,6080,364
|
|
20231208,145300,3400767420,6100,6100,6100,6100,0
|
|
20231208,145200,3400767420,6100,6090,6100,6080,129
|
|
20231208,145100,3399981730,6090,6080,6090,6080,628
|
|
20231208,145000,3396158830,6080,6080,6080,6080,230
|
|
20231208,144900,3394760430,6080,6080,6080,6080,506
|
|
20231208,144800,3391683950,6080,6070,6080,6070,259
|
|
20231208,144700,3390109420,6080,6080,6080,6080,102
|
|
20231208,144600,3389489260,6080,6090,6090,6080,120
|
|
20231208,144500,3388758660,6080,6080,6080,6080,76
|
|
20231208,144400,3388296580,6080,6080,6080,6080,28
|
|
20231208,144300,3388126340,6080,6080,6090,6080,202
|
|
20231208,144200,3386896680,6070,6080,6080,6070,399
|
|
20231208,144100,3384473350,6070,6080,6090,6070,1756
|
|
20231208,144000,3373797810,6070,6090,6090,6070,170
|
|
20231208,143900,3372764760,6090,6080,6090,6080,855
|
|
20231208,143800,3367560910,6080,6080,6080,6080,209
|
|
20231208,143700,3366290190,6080,6070,6080,6070,905
|
|
20231208,143600,3360791570,6070,6070,6070,6070,26
|
|
20231208,143500,3360633750,6070,6070,6070,6070,39
|
|
20231208,143400,3360397020,6070,6100,6100,6060,408
|
|
20231208,143300,3357917930,6100,6100,6100,6100,79
|
|
20231208,143200,3357436030,6080,6090,6090,6080,290
|
|
20231208,143100,3355672100,6090,6070,6090,6070,1595
|
|
20231208,143000,3345976650,6070,6080,6080,6070,341
|
|
20231208,142900,3343906700,6070,6070,6070,6070,10
|
|
20231208,142800,3343846000,6070,6080,6080,6070,90
|
|
20231208,142700,3343299610,6070,6080,6080,6070,396
|
|
20231208,142600,3340895750,6080,6080,6080,6080,31
|
|
20231208,142500,3340707270,6070,6080,6080,6070,213
|
|
20231208,142400,3339414200,6080,6080,6080,6070,349
|
|
20231208,142300,3337292780,6080,6090,6090,6080,57
|
|
20231208,142200,3336946150,6090,6090,6090,6080,17
|
|
20231208,142100,3336842630,6090,6090,6090,6090,15
|
|
20231208,142000,3336751280,6090,6090,6100,6090,92
|
|
20231208,141900,3336190850,6100,6100,6100,6100,14
|
|
20231208,141800,3336105450,6100,6100,6100,6100,113
|
|
20231208,141700,3335416150,6100,6100,6100,6100,15
|
|
20231208,141600,3335324650,6100,6100,6100,6100,13
|
|
20231208,141500,3335245350,6100,6090,6100,6090,23
|
|
20231208,141400,3335105270,6090,6100,6100,6090,109
|
|
20231208,141300,3334440390,6100,6080,6100,6080,91
|
|
20231208,141200,3333886930,6080,6090,6090,6080,1203
|
|
20231208,141100,3326570220,6090,6090,6090,6090,222
|
|
20231208,141000,3325218240,6090,6090,6090,6080,742
|
|
20231208,140900,3320704440,6090,6110,6110,6090,866
|
|
20231208,140800,3315429060,6100,6100,6110,6100,1350
|
|
20231208,140700,3307193740,6090,6100,6100,6090,157
|
|
20231208,140600,3306237480,6100,6090,6100,6090,310
|
|
20231208,140500,3304349060,6090,6100,6100,6090,142
|
|
20231208,140400,3303484150,6100,6090,6100,6090,639
|
|
20231208,140300,3299592120,6090,6090,6100,6090,288
|
|
20231208,140200,3297835820,6090,6090,6090,6090,133
|
|
20231208,140100,3297025850,6090,6100,6100,6090,37
|
|
20231208,140000,3296800170,6100,6100,6100,6100,0
|
|
20231208,135900,3296800170,6100,6090,6100,6090,233
|
|
20231208,135800,3295380870,6090,6100,6100,6090,88
|
|
20231208,135700,3294844940,6100,6100,6100,6100,56
|
|
20231208,135600,3294503340,6090,6090,6090,6090,0
|
|
20231208,135500,3294503340,6090,6090,6090,6090,0
|
|
20231208,135400,3294503340,6090,6100,6100,6090,265
|
|
20231208,135300,3292888700,6110,6120,6120,6110,741
|
|
20231208,135200,3288360530,6120,6100,6120,6100,1125
|
|
20231208,135100,3281488290,6110,6110,6110,6100,1303
|
|
20231208,135000,3273535620,6110,6090,6110,6090,4
|
|
20231208,134900,3273511240,6090,6090,6090,6090,2
|
|
20231208,134800,3273499060,6110,6090,6110,6090,661
|
|
20231208,134700,3269466410,6090,6080,6090,6080,418
|
|
20231208,134600,3266920840,6080,6090,6090,6080,183
|
|
20231208,134500,3265808180,6080,6080,6080,6060,320
|
|
20231208,134400,3263864100,6080,6060,6080,6060,82
|
|
20231208,134300,3263366800,6060,6100,6100,6050,3746
|
|
20231208,134200,3240633070,6100,6100,6100,6090,541
|
|
20231208,134100,3237337810,6100,6100,6100,6100,3
|
|
20231208,134000,3237319510,6100,6100,6100,6100,0
|
|
20231208,133900,3237319510,6100,6100,6100,6100,26
|
|
20231208,133800,3237160910,6100,6100,6100,6100,17
|
|
20231208,133700,3237057210,6100,6100,6100,6100,93
|
|
20231208,133600,3236489910,6100,6100,6100,6100,11
|
|
20231208,133500,3236422810,6100,6110,6110,6100,107
|
|
20231208,133400,3235769240,6110,6110,6110,6110,12
|
|
20231208,133300,3235695920,6110,6110,6110,6110,10
|
|
20231208,133200,3235634820,6100,6100,6100,6100,90
|
|
20231208,133100,3235085820,6090,6090,6090,6090,0
|
|
20231208,133000,3235085820,6090,6100,6100,6090,100
|
|
20231208,132900,3234476610,6090,6090,6090,6090,1
|
|
20231208,132800,3234470520,6090,6090,6090,6090,80
|
|
20231208,132700,3233983320,6090,6090,6090,6090,5
|
|
20231208,132600,3233952870,6090,6110,6110,6090,1225
|
|
20231208,132500,3226475030,6110,6120,6120,6110,12
|
|
20231208,132400,3226401600,6120,6100,6120,6100,115
|
|
20231208,132300,3225699700,6100,6110,6110,6100,339
|
|
20231208,132200,3223631680,6110,6120,6120,6110,508
|
|
20231208,132100,3220527520,6120,6120,6120,6120,145
|
|
20231208,132000,3219640120,6120,6110,6120,6110,301
|
|
20231208,131900,3217798010,6110,6110,6110,6110,163
|
|
20231208,131800,3216802080,6110,6100,6110,6100,297
|
|
20231208,131700,3214990360,6110,6110,6110,6110,123
|
|
20231208,131600,3214238830,6100,6100,6100,6100,250
|
|
20231208,131500,3212713830,6090,6070,6090,6070,323
|
|
20231208,131400,3210751300,6070,6070,6070,6070,708
|
|
20231208,131300,3206453740,6070,6070,6080,6070,207
|
|
20231208,131200,3205196500,6070,6070,6080,6070,2642
|
|
20231208,131100,3189157940,6070,6070,6070,6070,1722
|
|
20231208,131000,3178705400,6070,6070,6070,6070,5
|
|
20231208,130900,3178675050,6070,6080,6080,6070,184
|
|
20231208,130800,3177558060,6070,6080,6080,6070,1860
|
|
20231208,130700,3166267270,6080,6080,6080,6080,774
|
|
20231208,130600,3161561350,6080,6090,6090,6080,1260
|
|
20231208,130500,3153889170,6090,6090,6090,6090,1
|
|
20231208,130400,3153883080,6080,6090,6090,6080,600
|
|
20231208,130300,3150231170,6110,6100,6110,6100,40
|
|
20231208,130200,3149987080,6090,6090,6090,6090,52
|
|
20231208,130100,3149670400,6090,6100,6100,6090,437
|
|
20231208,130000,3147006270,6110,6110,6110,6110,103
|
|
20231208,125900,3146376940,6110,6110,6110,6110,101
|
|
20231208,125800,3145759830,6080,6080,6080,6080,0
|
|
20231208,125700,3145759830,6080,6080,6080,6080,162
|
|
20231208,125600,3144774870,6080,6100,6100,6080,373
|
|
20231208,125500,3142500380,6080,6100,6100,6080,214
|
|
20231208,125400,3141198520,6090,6080,6090,6080,15
|
|
20231208,125300,3141107220,6080,6080,6080,6080,9
|
|
20231208,125200,3141052500,6080,6080,6080,6080,91
|
|
20231208,125100,3140499220,6080,6080,6090,6080,195
|
|
20231208,125000,3139313290,6100,6080,6100,6080,83
|
|
20231208,124900,3138808630,6080,6080,6080,6080,308
|
|
20231208,124800,3136935990,6080,6100,6100,6080,51
|
|
20231208,124700,3136625880,6100,6100,6100,6100,0
|
|
20231208,124600,3136625880,6100,6090,6100,6090,359
|
|
20231208,124500,3134438070,6100,6100,6100,6100,6
|
|
20231208,124400,3134401470,6090,6090,6090,6090,45
|
|
20231208,124300,3134127420,6110,6090,6110,6080,356
|
|
20231208,124200,3131961450,6120,6120,6120,6120,0
|
|
20231208,124100,3131961450,6120,6120,6120,6120,101
|
|
20231208,124000,3131343330,6080,6080,6120,6070,2457
|
|
20231208,123900,3116321480,6070,6070,6070,6070,204
|
|
20231208,123800,3115083200,6070,6090,6090,6070,1956
|
|
20231208,123700,3103202890,6090,6100,6100,6090,347
|
|
20231208,123600,3101086470,6100,6110,6110,6100,25
|
|
20231208,123500,3100933950,6100,6100,6100,6100,106
|
|
20231208,123400,3100287350,6090,6090,6090,6090,158
|
|
20231208,123300,3099325130,6090,6090,6110,6070,4123
|
|
20231208,123200,3074217450,6090,6090,6090,6090,4
|
|
20231208,123100,3074193090,6090,6110,6110,6090,806
|
|
20231208,123000,3069278670,6110,6100,6110,6100,219
|
|
20231208,122900,3067941760,6100,6100,6100,6090,438
|
|
20231208,122800,3065270440,6100,6100,6100,6100,75
|
|
20231208,122700,3064812940,6100,6090,6110,6090,262
|
|
20231208,122600,3063213390,6090,6110,6110,6080,189
|
|
20231208,122500,3062062960,6110,6100,6110,6080,1506
|
|
20231208,122400,3052885730,6090,6130,6130,6090,3117
|
|
20231208,122300,3033875020,6130,6130,6130,6130,169
|
|
20231208,122200,3032839050,6130,6130,6130,6130,0
|
|
20231208,122100,3032839050,6130,6130,6130,6130,201
|
|
20231208,122000,3031606920,6130,6140,6140,6130,145
|
|
20231208,121900,3030718000,6130,6130,6130,6130,50
|
|
20231208,121800,3030411500,6140,6110,6140,6110,657
|
|
20231208,121700,3026386460,6110,6100,6110,6100,419
|
|
20231208,121600,3023828060,6100,6100,6120,6100,1608
|
|
20231208,121500,3014019160,6100,6100,6100,6100,1262
|
|
20231208,121400,3006320960,6110,6110,6110,6110,92
|
|
20231208,121300,3005758840,6100,6110,6110,6100,1562
|
|
20231208,121200,2996215910,6110,6110,6110,6110,476
|
|
20231208,121100,2993307550,6100,6120,6120,6100,1024
|
|
20231208,121000,2987051680,6110,6130,6130,6110,3846
|
|
20231208,120900,2963507080,6140,6150,6150,6140,118
|
|
20231208,120800,2962782540,6150,6150,6150,6150,127
|
|
20231208,120700,2962001490,6140,6150,6150,6140,732
|
|
20231208,120600,2957506010,6130,6130,6160,6130,68
|
|
20231208,120500,2957089140,6160,6130,6160,6130,783
|
|
20231208,120400,2952289170,6130,6130,6160,6130,917
|
|
20231208,120300,2946667930,6130,6130,6130,6130,0
|
|
20231208,120200,2946667930,6130,6140,6140,6130,1001
|
|
20231208,120100,2940527030,6140,6140,6140,6130,2524
|
|
20231208,120000,2925046110,6140,6170,6170,6130,6042
|
|
20231208,115900,2887904860,6170,6160,6170,6160,205
|
|
20231208,115800,2886642050,6160,6170,6170,6160,1298
|
|
20231208,115700,2878636360,6200,6200,6200,6180,104
|
|
20231208,115600,2877993580,6170,6180,6180,6170,884
|
|
20231208,115500,2872530760,6180,6190,6190,6180,872
|
|
20231208,115400,2867135420,6200,6190,6200,6190,79
|
|
20231208,115300,2866645660,6220,6190,6240,6170,5103
|
|
20231208,115200,2834924800,6190,6180,6190,6150,5366
|
|
20231208,115100,2801842090,6180,6180,6190,6180,1613
|
|
20231208,115000,2791872250,6180,6190,6200,6180,755
|
|
20231208,114900,2787201150,6190,6190,6200,6180,1164
|
|
20231208,114800,2779995800,6200,6200,6200,6200,509
|
|
20231208,114700,2776840000,6190,6190,6190,6190,1314
|
|
20231208,114600,2768706340,6190,6190,6200,6190,194
|
|
20231208,114500,2767505350,6190,6200,6200,6190,409
|
|
20231208,114400,2764972330,6200,6190,6200,6190,995
|
|
20231208,114300,2758812730,6190,6190,6190,6180,220
|
|
20231208,114200,2757452730,6190,6180,6190,6180,2013
|
|
20231208,114100,2745009780,6180,6200,6200,6180,3266
|
|
20231208,114000,2724806530,6210,6220,6220,6190,539
|
|
20231208,113900,2721460880,6220,6220,6220,6180,4995
|
|
20231208,113800,2690510920,6240,6230,6250,6220,2809
|
|
20231208,113700,2673003360,6230,6200,6230,6200,1552
|
|
20231208,113600,2663342630,6190,6230,6230,6190,3739
|
|
20231208,113500,2640135390,6230,6200,6230,6190,2520
|
|
20231208,113400,2624489620,6190,6220,6240,6180,7172
|
|
20231208,113300,2580003880,6220,6250,6260,6200,8966
|
|
20231208,113200,2524161530,6250,6230,6300,6220,37245
|
|
20231208,113100,2290609050,6230,6180,6230,6180,5474
|
|
20231208,113000,2256669240,6180,6200,6220,6180,2262
|
|
20231208,112900,2242664650,6210,6230,6240,6210,6714
|
|
20231208,112800,2200853800,6250,6230,6250,6210,3176
|
|
20231208,112700,2181050400,6200,6240,6240,6200,1975
|
|
20231208,112600,2168743380,6240,6170,6250,6170,17250
|
|
20231208,112500,2061256400,6170,6150,6170,6150,389
|
|
20231208,112400,2058860160,6140,6140,6140,6140,300
|
|
20231208,112300,2057018160,6140,6140,6140,6130,652
|
|
20231208,112200,2053016930,6140,6140,6140,6140,0
|
|
20231208,112100,2053016930,6140,6150,6150,6140,2067
|
|
20231208,112000,2040325420,6140,6140,6140,6140,109
|
|
20231208,111900,2039656160,6140,6160,6160,6140,1248
|
|
20231208,111800,2031981090,6140,6140,6160,6140,796
|
|
20231208,111700,2027093560,6140,6150,6160,6140,496
|
|
20231208,111600,2024044140,6150,6150,6150,6150,164
|
|
20231208,111500,2023035540,6150,6140,6150,6140,509
|
|
20231208,111400,2019910180,6140,6130,6140,6130,891
|
|
20231208,111300,2014441440,6130,6160,6170,6130,5407
|
|
20231208,111200,1981201650,6160,6190,6190,6160,903
|
|
20231208,111100,1975632470,6160,6220,6220,6150,10380
|
|
20231208,111000,1911317750,6220,6210,6220,6210,1214
|
|
20231208,110900,1903774670,6220,6220,6220,6210,1515
|
|
20231208,110800,1894357000,6220,6240,6240,6220,2920
|
|
20231208,110700,1876180090,6240,6210,6240,6210,5002
|
|
20231208,110600,1845047170,6220,6210,6230,6210,1713
|
|
20231208,110500,1834383230,6230,6220,6230,6220,3044
|
|
20231208,110400,1815449370,6220,6210,6230,6200,5674
|
|
20231208,110300,1780142840,6200,6210,6220,6200,3863
|
|
20231208,110200,1756158570,6210,6190,6210,6180,6152
|
|
20231208,110100,1718011320,6190,6200,6200,6180,593
|
|
20231208,110000,1714340400,6200,6190,6200,6190,1582
|
|
20231208,105900,1704546250,6190,6180,6190,6180,1552
|
|
20231208,105800,1694939430,6180,6170,6190,6150,1678
|
|
20231208,105700,1684581980,6170,6150,6170,6150,1113
|
|
20231208,105600,1677732010,6150,6170,6180,6150,1327
|
|
20231208,105500,1669558010,6180,6160,6180,6150,2239
|
|
20231208,105400,1655772600,6150,6160,6190,6150,2665
|
|
20231208,105300,1639344390,6160,6160,6160,6150,984
|
|
20231208,105200,1633288970,6160,6170,6170,6150,4383
|
|
20231208,105100,1606293390,6170,6190,6190,6170,1091
|
|
20231208,105000,1599560830,6190,6200,6210,6170,7762
|
|
20231208,104900,1551476800,6200,6190,6200,6180,4606
|
|
20231208,104800,1522960630,6180,6190,6200,6180,6190
|
|
20231208,104700,1484636770,6190,6160,6190,6150,6195
|
|
20231208,104600,1446385110,6160,6170,6170,6140,21
|
|
20231208,104500,1446255880,6170,6140,6170,6130,2903
|
|
20231208,104400,1428363890,6140,6140,6140,6130,2203
|
|
20231208,104300,1414854370,6140,6160,6160,6140,2588
|
|
20231208,104200,1398958910,6160,6150,6160,6150,611
|
|
20231208,104100,1395200760,6150,6160,6160,6150,532
|
|
20231208,104000,1391927660,6160,6140,6160,6140,1139
|
|
20231208,103900,1384933010,6160,6150,6160,6140,2448
|
|
20231208,103800,1369888920,6150,6160,6160,6150,1039
|
|
20231208,103700,1363493660,6180,6170,6180,6150,4491
|
|
20231208,103600,1335778220,6170,6120,6170,6120,6860
|
|
20231208,103500,1293591450,6120,6100,6120,6080,1789
|
|
20231208,103400,1282672520,6110,6130,6130,6110,482
|
|
20231208,103300,1279722980,6130,6130,6140,6120,397
|
|
20231208,103200,1277289610,6140,6140,6140,6130,1898
|
|
20231208,103100,1265646950,6130,6120,6140,6120,954
|
|
20231208,103000,1259803890,6140,6130,6140,6120,88
|
|
20231208,102900,1259264470,6130,6110,6130,6100,1184
|
|
20231208,102800,1252018250,6100,6120,6120,6100,1499
|
|
20231208,102700,1242859900,6120,6130,6140,6110,2098
|
|
20231208,102600,1229994330,6130,6140,6140,6110,2456
|
|
20231208,102500,1214945070,6140,6140,6150,6120,823
|
|
20231208,102400,1209895660,6150,6080,6150,6080,13384
|
|
20231208,102300,1128128610,6050,6060,6080,6050,1996
|
|
20231208,102200,1116025200,6070,6070,6070,6060,74
|
|
20231208,102100,1115576230,6080,6070,6080,6070,162
|
|
20231208,102000,1114591890,6080,6070,6080,6070,416
|
|
20231208,101900,1112066760,6080,6070,6080,6070,201
|
|
20231208,101800,1110846680,6080,6070,6080,6070,906
|
|
20231208,101700,1105347250,6070,6060,6070,6060,975
|
|
20231208,101600,1099438740,6070,6070,6070,6070,5
|
|
20231208,101500,1099408390,6070,6040,6070,6040,34
|
|
20231208,101400,1099202040,6040,6080,6080,6040,523
|
|
20231208,101300,1096035170,6080,6070,6080,6070,2665
|
|
20231208,101200,1079857860,6070,6070,6070,6070,16
|
|
20231208,101100,1079760740,6070,6060,6070,6060,290
|
|
20231208,101000,1078000570,6070,6050,6070,6050,675
|
|
20231208,100900,1073904650,6050,6040,6050,6040,20
|
|
20231208,100800,1073783840,6040,6060,6060,6040,881
|
|
20231208,100700,1068445340,6060,6060,6060,6060,196
|
|
20231208,100600,1067257580,6070,6070,6070,6060,278
|
|
20231208,100500,1065572490,6060,6070,6070,6060,68
|
|
20231208,100400,1065159870,6080,6060,6080,6060,1100
|
|
20231208,100300,1058487850,6060,6070,6080,6030,853
|
|
20231208,100200,1053319260,6070,6040,6070,6040,1864
|
|
20231208,100100,1042029730,6040,6020,6040,6020,418
|
|
20231208,100000,1039511670,6030,6030,6030,6020,66
|
|
20231208,095900,1039113740,6030,6020,6030,6020,58
|
|
20231208,095800,1038764550,6030,6000,6030,6000,1346
|
|
20231208,095700,1030667190,6010,5990,6010,5990,576
|
|
20231208,095600,1027211680,6000,6000,6000,6000,50
|
|
20231208,095500,1026911680,6000,5990,6000,5980,1057
|
|
20231208,095400,1020588910,6000,5980,6000,5980,876
|
|
20231208,095300,1015342300,5990,5990,5990,5960,1030
|
|
20231208,095200,1009194530,6000,6000,6000,5980,808
|
|
20231208,095100,1004358690,6000,6000,6000,6000,539
|
|
20231208,095000,1001124690,6000,5990,6000,5990,351
|
|
20231208,094900,999022190,5990,6010,6010,5990,771
|
|
20231208,094800,994401790,6010,5980,6010,5980,16
|
|
20231208,094700,994306080,5980,6010,6010,5980,3539
|
|
20231208,094600,973082630,6020,6020,6020,6010,144
|
|
20231208,094500,972217000,6020,6020,6020,6020,1
|
|
20231208,094400,972210980,6020,6010,6020,6010,104
|
|
20231208,094300,971585420,6020,6020,6020,6010,1045
|
|
20231208,094200,965295120,6030,6030,6030,6020,145
|
|
20231208,094100,964421980,6030,6030,6040,6030,1311
|
|
20231208,094000,956516590,6030,6030,6030,6030,330
|
|
20231208,093900,954526690,6050,6050,6050,6030,669
|
|
20231208,093800,950480930,6050,6050,6050,6030,1643
|
|
20231208,093700,940570300,6050,6030,6050,6030,78
|
|
20231208,093600,940099940,6050,6060,6060,6030,900
|
|
20231208,093500,934672560,6060,6050,6060,6030,2182
|
|
20231208,093400,921501660,6060,6060,6060,6050,1615
|
|
20231208,093300,911730080,6060,6040,6060,6040,1574
|
|
20231208,093200,902212090,6040,6050,6070,6040,2324
|
|
20231208,093100,888141510,6050,6060,6060,6050,314
|
|
20231208,093000,886241500,6050,6060,6070,6050,1722
|
|
20231208,092900,875805100,6060,6090,6090,6060,1461
|
|
20231208,092800,866928380,6090,6040,6090,6030,1541
|
|
20231208,092700,857571820,6040,6040,6070,6040,426
|
|
20231208,092600,854993940,6030,6060,6060,6030,4868
|
|
20231208,092500,825599090,6060,6070,6070,6060,883
|
|
20231208,092400,820247010,6070,6070,6070,6060,985
|
|
20231208,092300,814268070,6080,6100,6110,6080,2926
|
|
20231208,092200,796413960,6100,6100,6100,6100,177
|
|
20231208,092100,795334260,6100,6050,6100,6050,1972
|
|
20231208,092000,783344120,6050,6070,6090,6040,1910
|
|
20231208,091900,771754520,6080,6090,6090,6080,769
|
|
20231208,091800,767078900,6080,6110,6110,6080,1585
|
|
20231208,091700,757417070,6110,6100,6110,6080,1493
|
|
20231208,091600,748331130,6120,6000,6150,5980,30565
|
|
20231208,091500,562111760,6000,6010,6010,6000,570
|
|
20231208,091400,558687670,6020,6030,6040,6020,4642
|
|
20231208,091300,530712950,6030,6010,6030,6010,318
|
|
20231208,091200,528796890,6010,5990,6020,5980,3079
|
|
20231208,091100,510339940,5990,6060,6060,5990,8212
|
|
20231208,091000,460926000,6070,6070,6070,6040,263
|
|
20231208,090900,459334250,6080,6030,6080,6030,1999
|
|
20231208,090800,447228110,6050,6050,6070,6030,6075
|
|
20231208,090700,410479960,6050,6020,6060,6020,4855
|
|
20231208,090600,381165460,6040,6040,6070,6000,6791
|
|
20231208,090500,340260730,6050,6110,6110,6040,6778
|
|
20231208,090400,299120240,6080,6000,6130,5990,24561
|
|
20231208,090300,150012160,6000,5940,6040,5920,10254
|
|
20231208,090200,88570030,5940,5920,5990,5870,7330
|
|
20231208,090100,45009060,5920,5900,5940,5900,1871
|
|
20231208,090000,33942010,5910,5810,5910,5810,3984
|