583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,183900,11146606380,16170,16170,16170,16170,0
|
|
20231204,183800,11146606380,16170,16170,16170,16170,0
|
|
20231204,183700,11146606380,16170,16170,16170,16170,0
|
|
20231204,183600,11146606380,16170,16170,16170,16170,0
|
|
20231204,183500,11146606380,16170,16170,16170,16170,0
|
|
20231204,183400,11146606380,16170,16170,16170,16170,0
|
|
20231204,183300,11146606380,16170,16170,16170,16170,0
|
|
20231204,183200,11146606380,16170,16170,16170,16170,0
|
|
20231204,183100,11146606380,16170,16170,16170,16170,0
|
|
20231204,183000,11146606380,16170,16170,16170,16170,0
|
|
20231204,182900,11146606380,16170,16170,16170,16170,0
|
|
20231204,182800,11146606380,16170,16170,16170,16170,0
|
|
20231204,182700,11146606380,16170,16170,16170,16170,0
|
|
20231204,182600,11146606380,16170,16170,16170,16170,0
|
|
20231204,182500,11146606380,16170,16170,16170,16170,0
|
|
20231204,182400,11146606380,16170,16170,16170,16170,0
|
|
20231204,182300,11146606380,16170,16170,16170,16170,0
|
|
20231204,182200,11146606380,16170,16170,16170,16170,0
|
|
20231204,182100,11146606380,16170,16170,16170,16170,0
|
|
20231204,182000,11146606380,16170,16170,16170,16170,0
|
|
20231204,181900,11146606380,16170,16170,16170,16170,0
|
|
20231204,181800,11146606380,16170,16170,16170,16170,0
|
|
20231204,181700,11146606380,16170,16170,16170,16170,0
|
|
20231204,181600,11146606380,16170,16170,16170,16170,0
|
|
20231204,181500,11146606380,16170,16170,16170,16170,0
|
|
20231204,181400,11146606380,16170,16170,16170,16170,0
|
|
20231204,181300,11146606380,16170,16170,16170,16170,0
|
|
20231204,181200,11146606380,16170,16170,16170,16170,0
|
|
20231204,181100,11146606380,16170,16170,16170,16170,0
|
|
20231204,181000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,180900,11146606380,16170,16170,16170,16170,0
|
|
20231204,180800,11146606380,16170,16170,16170,16170,0
|
|
20231204,180700,11146606380,16170,16170,16170,16170,0
|
|
20231204,180600,11146606380,16170,16170,16170,16170,0
|
|
20231204,180500,11146606380,16170,16170,16170,16170,0
|
|
20231204,180400,11146606380,16170,16170,16170,16170,0
|
|
20231204,180300,11146606380,16170,16170,16170,16170,0
|
|
20231204,180200,11146606380,16170,16170,16170,16170,0
|
|
20231204,180100,11146606380,16170,16170,16170,16170,0
|
|
20231204,180000,11146606380,16170,16170,16170,16170,0
|
|
20231204,175900,11146606380,16170,16170,16170,16170,0
|
|
20231204,175800,11146606380,16170,16170,16170,16170,0
|
|
20231204,175700,11146606380,16170,16170,16170,16170,0
|
|
20231204,175600,11146606380,16170,16170,16170,16170,0
|
|
20231204,175500,11146606380,16170,16170,16170,16170,0
|
|
20231204,175400,11146606380,16170,16170,16170,16170,0
|
|
20231204,175300,11146606380,16170,16170,16170,16170,0
|
|
20231204,175200,11146606380,16170,16170,16170,16170,0
|
|
20231204,175100,11146606380,16170,16170,16170,16170,0
|
|
20231204,175000,11146606380,16170,16170,16170,16170,0
|
|
20231204,174900,11146606380,16170,16170,16170,16170,0
|
|
20231204,174800,11146606380,16170,16170,16170,16170,0
|
|
20231204,174700,11146606380,16170,16170,16170,16170,0
|
|
20231204,174600,11146606380,16170,16170,16170,16170,0
|
|
20231204,174500,11146606380,16170,16170,16170,16170,0
|
|
20231204,174400,11146606380,16170,16170,16170,16170,0
|
|
20231204,174300,11146606380,16170,16170,16170,16170,0
|
|
20231204,174200,11146606380,16170,16170,16170,16170,0
|
|
20231204,174100,11146606380,16170,16170,16170,16170,0
|
|
20231204,174000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,173900,11146606380,16170,16170,16170,16170,0
|
|
20231204,173800,11146606380,16170,16170,16170,16170,0
|
|
20231204,173700,11146606380,16170,16170,16170,16170,0
|
|
20231204,173600,11146606380,16170,16170,16170,16170,0
|
|
20231204,173500,11146606380,16170,16170,16170,16170,0
|
|
20231204,173400,11146606380,16170,16170,16170,16170,0
|
|
20231204,173300,11146606380,16170,16170,16170,16170,0
|
|
20231204,173200,11146606380,16170,16170,16170,16170,0
|
|
20231204,173100,11146606380,16170,16170,16170,16170,0
|
|
20231204,173000,11146606380,16170,16170,16170,16170,0
|
|
20231204,172900,11146606380,16170,16170,16170,16170,0
|
|
20231204,172800,11146606380,16170,16170,16170,16170,0
|
|
20231204,172700,11146606380,16170,16170,16170,16170,0
|
|
20231204,172600,11146606380,16170,16170,16170,16170,0
|
|
20231204,172500,11146606380,16170,16170,16170,16170,0
|
|
20231204,172400,11146606380,16170,16170,16170,16170,0
|
|
20231204,172300,11146606380,16170,16170,16170,16170,0
|
|
20231204,172200,11146606380,16170,16170,16170,16170,0
|
|
20231204,172100,11146606380,16170,16170,16170,16170,0
|
|
20231204,172000,11146606380,16170,16170,16170,16170,0
|
|
20231204,171900,11146606380,16170,16170,16170,16170,0
|
|
20231204,171800,11146606380,16170,16170,16170,16170,0
|
|
20231204,171700,11146606380,16170,16170,16170,16170,0
|
|
20231204,171600,11146606380,16170,16170,16170,16170,0
|
|
20231204,171500,11146606380,16170,16170,16170,16170,0
|
|
20231204,171400,11146606380,16170,16170,16170,16170,0
|
|
20231204,171300,11146606380,16170,16170,16170,16170,0
|
|
20231204,171200,11146606380,16170,16170,16170,16170,0
|
|
20231204,171100,11146606380,16170,16170,16170,16170,0
|
|
20231204,171000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,170900,11146606380,16170,16170,16170,16170,0
|
|
20231204,170800,11146606380,16170,16170,16170,16170,0
|
|
20231204,170700,11146606380,16170,16170,16170,16170,0
|
|
20231204,170600,11146606380,16170,16170,16170,16170,0
|
|
20231204,170500,11146606380,16170,16170,16170,16170,0
|
|
20231204,170400,11146606380,16170,16170,16170,16170,0
|
|
20231204,170300,11146606380,16170,16170,16170,16170,0
|
|
20231204,170200,11146606380,16170,16170,16170,16170,0
|
|
20231204,170100,11146606380,16170,16170,16170,16170,0
|
|
20231204,170000,11146606380,16170,16170,16170,16170,0
|
|
20231204,165900,11146606380,16170,16170,16170,16170,0
|
|
20231204,165800,11146606380,16170,16170,16170,16170,0
|
|
20231204,165700,11146606380,16170,16170,16170,16170,0
|
|
20231204,165600,11146606380,16170,16170,16170,16170,0
|
|
20231204,165500,11146606380,16170,16170,16170,16170,0
|
|
20231204,165400,11146606380,16170,16170,16170,16170,0
|
|
20231204,165300,11146606380,16170,16170,16170,16170,0
|
|
20231204,165200,11146606380,16170,16170,16170,16170,0
|
|
20231204,165100,11146606380,16170,16170,16170,16170,0
|
|
20231204,165000,11146606380,16170,16170,16170,16170,0
|
|
20231204,164900,11146606380,16170,16170,16170,16170,0
|
|
20231204,164800,11146606380,16170,16170,16170,16170,0
|
|
20231204,164700,11146606380,16170,16170,16170,16170,0
|
|
20231204,164600,11146606380,16170,16170,16170,16170,0
|
|
20231204,164500,11146606380,16170,16170,16170,16170,0
|
|
20231204,164400,11146606380,16170,16170,16170,16170,0
|
|
20231204,164300,11146606380,16170,16170,16170,16170,0
|
|
20231204,164200,11146606380,16170,16170,16170,16170,0
|
|
20231204,164100,11146606380,16170,16170,16170,16170,0
|
|
20231204,164000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,163900,11146606380,16170,16170,16170,16170,0
|
|
20231204,163800,11146606380,16170,16170,16170,16170,0
|
|
20231204,163700,11146606380,16170,16170,16170,16170,0
|
|
20231204,163600,11146606380,16170,16170,16170,16170,0
|
|
20231204,163500,11146606380,16170,16170,16170,16170,0
|
|
20231204,163400,11146606380,16170,16170,16170,16170,0
|
|
20231204,163300,11146606380,16170,16170,16170,16170,0
|
|
20231204,163200,11146606380,16170,16170,16170,16170,0
|
|
20231204,163100,11146606380,16170,16170,16170,16170,0
|
|
20231204,163000,11146606380,16170,16170,16170,16170,0
|
|
20231204,162900,11146606380,16170,16170,16170,16170,0
|
|
20231204,162800,11146606380,16170,16170,16170,16170,0
|
|
20231204,162700,11146606380,16170,16170,16170,16170,0
|
|
20231204,162600,11146606380,16170,16170,16170,16170,0
|
|
20231204,162500,11146606380,16170,16170,16170,16170,0
|
|
20231204,162400,11146606380,16170,16170,16170,16170,0
|
|
20231204,162300,11146606380,16170,16170,16170,16170,0
|
|
20231204,162200,11146606380,16170,16170,16170,16170,0
|
|
20231204,162100,11146606380,16170,16170,16170,16170,0
|
|
20231204,162000,11146606380,16170,16170,16170,16170,0
|
|
20231204,161900,11146606380,16170,16170,16170,16170,0
|
|
20231204,161800,11146606380,16170,16170,16170,16170,0
|
|
20231204,161700,11146606380,16170,16170,16170,16170,0
|
|
20231204,161600,11146606380,16170,16170,16170,16170,0
|
|
20231204,161500,11146606380,16170,16170,16170,16170,0
|
|
20231204,161400,11146606380,16170,16170,16170,16170,0
|
|
20231204,161300,11146606380,16170,16170,16170,16170,0
|
|
20231204,161200,11146606380,16170,16170,16170,16170,0
|
|
20231204,161100,11146606380,16170,16170,16170,16170,0
|
|
20231204,161000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,160900,11146606380,16170,16170,16170,16170,0
|
|
20231204,160800,11146606380,16170,16170,16170,16170,0
|
|
20231204,160700,11146606380,16170,16170,16170,16170,0
|
|
20231204,160600,11146606380,16170,16170,16170,16170,0
|
|
20231204,160500,11146606380,16170,16170,16170,16170,0
|
|
20231204,160400,11146606380,16170,16170,16170,16170,0
|
|
20231204,160300,11146606380,16170,16170,16170,16170,0
|
|
20231204,160200,11146606380,16170,16170,16170,16170,0
|
|
20231204,160100,11146606380,16170,16170,16170,16170,0
|
|
20231204,160000,11146606380,16170,16170,16170,16170,0
|
|
20231204,155900,11146606380,16170,16170,16170,16170,0
|
|
20231204,155800,11146606380,16170,16170,16170,16170,0
|
|
20231204,155700,11146606380,16170,16170,16170,16170,0
|
|
20231204,155600,11146606380,16170,16170,16170,16170,0
|
|
20231204,155500,11146606380,16170,16170,16170,16170,0
|
|
20231204,155400,11146606380,16170,16170,16170,16170,0
|
|
20231204,155300,11146606380,16170,16170,16170,16170,0
|
|
20231204,155200,11146606380,16170,16170,16170,16170,0
|
|
20231204,155100,11146606380,16170,16170,16170,16170,0
|
|
20231204,155000,11146606380,16170,16170,16170,16170,0
|
|
20231204,154900,11146606380,16170,16170,16170,16170,0
|
|
20231204,154800,11146606380,16170,16170,16170,16170,0
|
|
20231204,154700,11146606380,16170,16170,16170,16170,0
|
|
20231204,154600,11146606380,16170,16170,16170,16170,0
|
|
20231204,154500,11146606380,16170,16170,16170,16170,0
|
|
20231204,154400,11146606380,16170,16170,16170,16170,0
|
|
20231204,154300,11146606380,16170,16170,16170,16170,0
|
|
20231204,154200,11146606380,16170,16170,16170,16170,0
|
|
20231204,154100,11146606380,16170,16170,16170,16170,0
|
|
20231204,154000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,153900,11146606380,16170,16170,16170,16170,0
|
|
20231204,153800,11146606380,16170,16170,16170,16170,0
|
|
20231204,153700,11146606380,16170,16170,16170,16170,0
|
|
20231204,153600,11146606380,16170,16170,16170,16170,0
|
|
20231204,153500,11146606380,16170,16170,16170,16170,0
|
|
20231204,153400,11146606380,16170,16170,16170,16170,0
|
|
20231204,153300,11146606380,16170,16170,16170,16170,0
|
|
20231204,153200,11146606380,16170,16170,16170,16170,0
|
|
20231204,153100,11146606380,16170,16170,16170,16170,0
|
|
20231204,153000,11146606380,16170,16170,16170,16170,7524
|
|
20231204,152900,11024943300,16100,16100,16100,16100,0
|
|
20231204,152800,11024943300,16100,16100,16100,16100,0
|
|
20231204,152700,11024943300,16100,16100,16100,16100,0
|
|
20231204,152600,11024943300,16100,16100,16100,16100,0
|
|
20231204,152500,11024943300,16100,16100,16100,16100,0
|
|
20231204,152400,11024943300,16100,16100,16100,16100,0
|
|
20231204,152300,11024943300,16100,16100,16100,16100,0
|
|
20231204,152200,11024943300,16100,16100,16100,16100,0
|
|
20231204,152100,11024943300,16100,16100,16100,16100,0
|
|
20231204,152000,11024943300,16100,16100,16100,16100,0
|
|
20231204,151900,11024943300,16100,16110,16110,16050,2419
|
|
20231204,151800,10986083420,16110,16140,16140,16110,767
|
|
20231204,151700,10973718790,16140,16150,16170,16140,323
|
|
20231204,151600,10968503870,16150,16200,16200,16150,878
|
|
20231204,151500,10954310390,16200,16160,16220,16160,1674
|
|
20231204,151400,10927231730,16160,16170,16170,16160,47
|
|
20231204,151300,10926472170,16170,16160,16170,16160,230
|
|
20231204,151200,10922754100,16160,16150,16170,16150,492
|
|
20231204,151100,10914801870,16160,16130,16160,16130,408
|
|
20231204,151000,10908212770,16140,16140,16150,16130,143
|
|
20231204,150900,10905903700,16140,16130,16140,16100,2230
|
|
20231204,150800,10869973400,16140,16140,16160,16140,1291
|
|
20231204,150700,10849135230,16140,16160,16160,16140,811
|
|
20231204,150600,10836044510,16160,16150,16160,16140,251
|
|
20231204,150500,10831990170,16130,16150,16160,16130,456
|
|
20231204,150400,10824631540,16160,16160,16170,16150,421
|
|
20231204,150300,10817830000,16170,16180,16190,16170,188
|
|
20231204,150200,10814789500,16210,16230,16230,16170,112
|
|
20231204,150100,10812975170,16230,16160,16230,16150,814
|
|
20231204,150000,10799810550,16150,16180,16180,16150,1369
|
|
20231204,145900,10777692220,16180,16190,16190,16160,1205
|
|
20231204,145800,10758211310,16180,16180,16200,16170,157
|
|
20231204,145700,10755670350,16180,16170,16180,16160,613
|
|
20231204,145600,10745758230,16170,16170,16180,16150,839
|
|
20231204,145500,10732197970,16170,16190,16190,16160,1393
|
|
20231204,145400,10709674580,16200,16200,16220,16200,143
|
|
20231204,145300,10707356760,16200,16190,16210,16170,722
|
|
20231204,145200,10695675380,16200,16220,16220,16190,623
|
|
20231204,145100,10685581030,16220,16180,16220,16180,602
|
|
20231204,145000,10675834940,16180,16200,16200,16150,824
|
|
20231204,144900,10662509710,16200,16240,16250,16190,742
|
|
20231204,144800,10650466670,16250,16280,16300,16150,8720
|
|
20231204,144700,10508916840,16280,16310,16310,16270,1137
|
|
20231204,144600,10490398520,16310,16300,16310,16300,118
|
|
20231204,144500,10488475050,16300,16340,16340,16300,712
|
|
20231204,144400,10476865080,16340,16370,16370,16340,86
|
|
20231204,144300,10475458950,16370,16350,16390,16330,1833
|
|
20231204,144200,10445449580,16370,16400,16400,16350,2503
|
|
20231204,144100,10404468930,16390,16280,16390,16270,2411
|
|
20231204,144000,10365108920,16280,16320,16320,16280,3150
|
|
20231204,143900,10313759120,16330,16340,16340,16320,104
|
|
20231204,143800,10312060780,16340,16350,16350,16310,248
|
|
20231204,143700,10308014080,16360,16350,16370,16300,3615
|
|
20231204,143600,10248981040,16360,16370,16370,16350,96
|
|
20231204,143500,10247410890,16380,16380,16380,16350,814
|
|
20231204,143400,10234094940,16380,16330,16400,16310,1743
|
|
20231204,143300,10205632930,16330,16370,16400,16320,1512
|
|
20231204,143200,10180899220,16380,16400,16410,16380,1159
|
|
20231204,143100,10161903310,16400,16420,16430,16390,2348
|
|
20231204,143000,10123368400,16420,16430,16460,16410,4254
|
|
20231204,142900,10053453330,16430,16430,16480,16420,5122
|
|
20231204,142800,9969182650,16430,16340,16460,16340,2752
|
|
20231204,142700,9923997710,16340,16370,16500,16310,12512
|
|
20231204,142600,9718591450,16370,16290,16370,16290,8214
|
|
20231204,142500,9584462620,16310,16310,16320,16270,477
|
|
20231204,142400,9576693850,16330,16340,16340,16330,156
|
|
20231204,142300,9574145230,16340,16320,16340,16280,2338
|
|
20231204,142200,9536018340,16330,16340,16340,16330,56
|
|
20231204,142100,9535103750,16340,16340,16340,16330,222
|
|
20231204,142000,9531476660,16350,16290,16350,16290,2540
|
|
20231204,141900,9490030480,16290,16290,16290,16290,124
|
|
20231204,141800,9488010520,16290,16290,16290,16270,408
|
|
20231204,141700,9481367470,16290,16270,16290,16270,872
|
|
20231204,141600,9467175090,16270,16270,16280,16250,953
|
|
20231204,141500,9451678410,16280,16280,16290,16250,1825
|
|
20231204,141400,9421988350,16270,16270,16280,16260,632
|
|
20231204,141300,9411705840,16280,16310,16320,16280,221
|
|
20231204,141200,9408104650,16310,16330,16340,16250,1558
|
|
20231204,141100,9382740130,16330,16330,16340,16330,280
|
|
20231204,141000,9378167550,16330,16320,16330,16320,181
|
|
20231204,140900,9375213170,16330,16350,16350,16330,144
|
|
20231204,140800,9372860440,16350,16340,16370,16340,1566
|
|
20231204,140700,9347247280,16330,16280,16340,16250,1561
|
|
20231204,140600,9321836620,16290,16270,16290,16250,758
|
|
20231204,140500,9309508780,16280,16300,16300,16260,600
|
|
20231204,140400,9299742980,16310,16330,16330,16280,625
|
|
20231204,140300,9289555840,16330,16350,16350,16330,678
|
|
20231204,140200,9278482990,16360,16340,16360,16330,868
|
|
20231204,140100,9264297640,16330,16320,16340,16320,512
|
|
20231204,140000,9255938190,16320,16310,16330,16300,2091
|
|
20231204,135900,9221828210,16310,16290,16310,16290,494
|
|
20231204,135800,9213775280,16290,16280,16300,16280,746
|
|
20231204,135700,9201620350,16280,16260,16280,16250,551
|
|
20231204,135600,9192660450,16270,16260,16270,16260,38
|
|
20231204,135500,9192042550,16270,16250,16270,16240,707
|
|
20231204,135400,9180546370,16250,16270,16270,16250,69
|
|
20231204,135300,9179424500,16270,16270,16270,16270,173
|
|
20231204,135200,9176609790,16270,16250,16280,16240,3817
|
|
20231204,135100,9114591460,16260,16270,16270,16250,322
|
|
20231204,135000,9109356540,16280,16280,16280,16280,5
|
|
20231204,134900,9109275140,16280,16290,16290,16280,127
|
|
20231204,134800,9107207310,16290,16280,16290,16270,48
|
|
20231204,134700,9106425840,16280,16290,16290,16270,16
|
|
20231204,134600,9106165360,16290,16290,16290,16270,135
|
|
20231204,134500,9103967840,16270,16290,16290,16270,51
|
|
20231204,134400,9103137720,16290,16300,16310,16290,431
|
|
20231204,134300,9096113750,16310,16280,16310,16280,850
|
|
20231204,134200,9082264000,16290,16290,16290,16280,59
|
|
20231204,134100,9081303250,16290,16290,16290,16270,269
|
|
20231204,134000,9076924540,16290,16260,16290,16250,593
|
|
20231204,133900,9067281760,16260,16260,16260,16240,12
|
|
20231204,133800,9067086790,16230,16290,16290,16230,208
|
|
20231204,133700,9063700450,16290,16280,16290,16280,338
|
|
20231204,133600,9058195470,16280,16270,16280,16270,542
|
|
20231204,133500,9049376010,16260,16240,16260,16240,188
|
|
20231204,133400,9046321650,16240,16260,16270,16220,338
|
|
20231204,133300,9040834020,16260,16240,16260,16240,138
|
|
20231204,133200,9038592120,16240,16210,16240,16210,78
|
|
20231204,133100,9037326530,16230,16190,16230,16170,855
|
|
20231204,133000,9023483110,16190,16180,16190,16180,1114
|
|
20231204,132900,9005456940,16190,16180,16190,16180,38
|
|
20231204,132800,9004842070,16190,16190,16200,16180,195
|
|
20231204,132700,9001686030,16190,16200,16200,16190,255
|
|
20231204,132600,8997557380,16190,16200,16200,16190,185
|
|
20231204,132500,8994562190,16200,16190,16200,16170,1361
|
|
20231204,132400,8972545690,16200,16220,16220,16200,624
|
|
20231204,132300,8962426520,16230,16240,16240,16220,508
|
|
20231204,132200,8954183930,16240,16240,16250,16240,212
|
|
20231204,132100,8950740940,16250,16240,16250,16240,228
|
|
20231204,132000,8947038070,16250,16270,16280,16240,631
|
|
20231204,131900,8936777350,16280,16280,16290,16270,259
|
|
20231204,131800,8932560940,16300,16320,16340,16300,604
|
|
20231204,131700,8922706800,16320,16350,16350,16320,563
|
|
20231204,131600,8913514900,16350,16340,16350,16330,227
|
|
20231204,131500,8909806070,16350,16340,16350,16320,307
|
|
20231204,131400,8904791470,16340,16340,16370,16340,2893
|
|
20231204,131300,8857472730,16340,16310,16340,16280,591
|
|
20231204,131200,8847835910,16320,16250,16340,16250,1302
|
|
20231204,131100,8826618220,16240,16210,16240,16200,876
|
|
20231204,131000,8812417860,16210,16200,16210,16200,222
|
|
20231204,130900,8808819290,16220,16170,16220,16170,554
|
|
20231204,130800,8799839450,16170,16190,16190,16170,177
|
|
20231204,130700,8796975420,16190,16180,16190,16170,1192
|
|
20231204,130600,8777699690,16180,16170,16180,16170,103
|
|
20231204,130500,8776033380,16140,16140,16150,16140,607
|
|
20231204,130400,8766235400,16140,16200,16200,16140,2064
|
|
20231204,130300,8732861780,16200,16200,16200,16200,196
|
|
20231204,130200,8729686580,16200,16220,16220,16200,310
|
|
20231204,130100,8724661430,16210,16220,16220,16210,35
|
|
20231204,130000,8724093920,16220,16240,16240,16220,2
|
|
20231204,125900,8724061460,16210,16210,16240,16210,311
|
|
20231204,125800,8719016910,16200,16210,16210,16200,53
|
|
20231204,125700,8718157820,16210,16210,16210,16210,62
|
|
20231204,125600,8717152800,16210,16190,16210,16190,812
|
|
20231204,125500,8703998550,16190,16180,16190,16180,121
|
|
20231204,125400,8702039760,16180,16190,16190,16180,188
|
|
20231204,125300,8698996390,16190,16190,16190,16180,84
|
|
20231204,125200,8697636440,16190,16200,16200,16190,569
|
|
20231204,125100,8688418730,16200,16210,16210,16200,4
|
|
20231204,125000,8688353900,16210,16240,16240,16210,130
|
|
20231204,124900,8686242830,16240,16250,16250,16240,918
|
|
20231204,124800,8671331230,16250,16260,16260,16250,248
|
|
20231204,124700,8667300600,16260,16260,16260,16260,240
|
|
20231204,124600,8663398200,16260,16260,16260,16260,23
|
|
20231204,124500,8663024220,16260,16240,16260,16240,253
|
|
20231204,124400,8658912800,16240,16250,16250,16240,112
|
|
20231204,124300,8657093300,16250,16250,16250,16250,118
|
|
20231204,124200,8655175800,16240,16240,16240,16210,1458
|
|
20231204,124100,8631526420,16220,16220,16220,16200,268
|
|
20231204,124000,8627180730,16210,16210,16230,16210,37
|
|
20231204,123900,8626580930,16210,16250,16250,16210,522
|
|
20231204,123800,8618112340,16250,16220,16250,16220,2266
|
|
20231204,123700,8581351200,16210,16190,16210,16190,64
|
|
20231204,123600,8580314110,16200,16200,16200,16200,29
|
|
20231204,123500,8579844310,16170,16170,16170,16170,100
|
|
20231204,123400,8578227310,16170,16200,16200,16170,278
|
|
20231204,123300,8573728940,16200,16210,16210,16200,197
|
|
20231204,123200,8570536540,16220,16200,16220,16200,90
|
|
20231204,123100,8569077740,16200,16210,16210,16200,144
|
|
20231204,123000,8566744760,16200,16200,16220,16200,61
|
|
20231204,122900,8565756360,16240,16240,16240,16240,0
|
|
20231204,122800,8565756360,16240,16240,16240,16240,3
|
|
20231204,122700,8565707640,16240,16210,16240,16190,101
|
|
20231204,122600,8564068850,16210,16250,16260,16210,782
|
|
20231204,122500,8551382960,16250,16250,16250,16250,15
|
|
20231204,122400,8551139210,16260,16260,16260,16260,150
|
|
20231204,122300,8548700210,16280,16280,16280,16280,0
|
|
20231204,122200,8548700210,16280,16280,16290,16270,212
|
|
20231204,122100,8545249000,16280,16290,16290,16270,267
|
|
20231204,122000,8540902340,16290,16290,16290,16290,312
|
|
20231204,121900,8535819860,16290,16170,16290,16170,2233
|
|
20231204,121800,8499621640,16160,16160,16160,16160,1
|
|
20231204,121700,8499605480,16170,16150,16170,16150,413
|
|
20231204,121600,8492934280,16160,16180,16180,16130,933
|
|
20231204,121500,8477861030,16180,16210,16210,16180,1050
|
|
20231204,121400,8460871240,16210,16200,16210,16180,101
|
|
20231204,121300,8459236260,16210,16200,16210,16200,550
|
|
20231204,121200,8450325020,16200,16210,16210,16190,130
|
|
20231204,121100,8448219520,16210,16200,16220,16190,258
|
|
20231204,121000,8444040080,16200,16220,16230,16200,457
|
|
20231204,120900,8436636520,16230,16280,16280,16230,809
|
|
20231204,120800,8423498780,16290,16180,16290,16180,1065
|
|
20231204,120700,8406228890,16180,16210,16220,16180,637
|
|
20231204,120600,8395912970,16220,16250,16250,16220,422
|
|
20231204,120500,8389059950,16250,16260,16270,16250,276
|
|
20231204,120400,8384574860,16270,16270,16270,16270,214
|
|
20231204,120300,8381093080,16280,16280,16290,16270,362
|
|
20231204,120200,8375203220,16290,16270,16290,16260,226
|
|
20231204,120100,8371524920,16280,16280,16280,16240,1273
|
|
20231204,120000,8350827980,16280,16280,16290,16280,298
|
|
20231204,115900,8345975920,16290,16300,16300,16290,399
|
|
20231204,115800,8339476090,16310,16310,16330,16300,451
|
|
20231204,115700,8332118990,16310,16300,16310,16290,455
|
|
20231204,115600,8324702750,16300,16310,16310,16290,81
|
|
20231204,115500,8323382760,16300,16310,16310,16300,349
|
|
20231204,115400,8317692940,16300,16300,16310,16300,208
|
|
20231204,115300,8314302530,16310,16310,16310,16300,203
|
|
20231204,115200,8310993610,16300,16310,16320,16300,564
|
|
20231204,115100,8301799800,16320,16310,16320,16300,572
|
|
20231204,115000,8292471840,16320,16310,16320,16310,305
|
|
20231204,114900,8287495460,16310,16270,16320,16250,659
|
|
20231204,114800,8276760010,16280,16270,16280,16270,81
|
|
20231204,114700,8275442110,16280,16300,16300,16280,72
|
|
20231204,114600,8274269590,16300,16250,16320,16250,2265
|
|
20231204,114500,8237440710,16260,16260,16260,16240,142
|
|
20231204,114400,8235132310,16260,16240,16260,16240,138
|
|
20231204,114300,8232889460,16260,16260,16260,16240,228
|
|
20231204,114200,8229184210,16260,16260,16260,16260,202
|
|
20231204,114100,8225899690,16260,16260,16260,16250,1337
|
|
20231204,114000,8204160510,16260,16250,16260,16240,426
|
|
20231204,113900,8197241870,16240,16290,16290,16240,619
|
|
20231204,113800,8187176010,16300,16310,16330,16290,1214
|
|
20231204,113700,8167384660,16310,16330,16330,16300,140
|
|
20231204,113600,8165102370,16310,16360,16360,16300,1007
|
|
20231204,113500,8148676840,16360,16410,16410,16360,210
|
|
20231204,113400,8145234470,16410,16360,16410,16320,930
|
|
20231204,113300,8130011600,16370,16310,16390,16310,482
|
|
20231204,113200,8122122350,16320,16390,16400,16310,937
|
|
20231204,113100,8106778520,16400,16390,16410,16380,1467
|
|
20231204,113000,8082729370,16390,16270,16390,16250,1886
|
|
20231204,112900,8051941940,16270,16280,16290,16270,216
|
|
20231204,112800,8048426130,16270,16270,16290,16270,460
|
|
20231204,112700,8040941180,16270,16280,16300,16270,471
|
|
20231204,112600,8033273020,16300,16310,16310,16300,1468
|
|
20231204,112500,8009343320,16310,16340,16340,16310,1809
|
|
20231204,112400,7979798900,16340,16360,16360,16340,400
|
|
20231204,112300,7973260860,16380,16360,16380,16340,325
|
|
20231204,112200,7967945450,16340,16340,16360,16340,341
|
|
20231204,112100,7962371510,16340,16320,16390,16320,1173
|
|
20231204,112000,7943203650,16320,16310,16340,16310,364
|
|
20231204,111900,7937265360,16300,16270,16350,16270,768
|
|
20231204,111800,7924753330,16270,16260,16270,16260,417
|
|
20231204,111700,7917970030,16260,16280,16290,16260,705
|
|
20231204,111600,7906489410,16300,16340,16340,16300,2179
|
|
20231204,111500,7870942300,16320,16330,16340,16300,1935
|
|
20231204,111400,7839362050,16320,16300,16340,16300,769
|
|
20231204,111300,7826811450,16340,16380,16450,16330,5342
|
|
20231204,111200,7739215450,16380,16230,16390,16230,7450
|
|
20231204,111100,7617500910,16230,16200,16240,16200,936
|
|
20231204,111000,7602309950,16210,16240,16240,16210,115
|
|
20231204,110900,7600444500,16210,16250,16250,16210,905
|
|
20231204,110800,7585753070,16250,16230,16250,16230,375
|
|
20231204,110700,7579663440,16190,16240,16240,16190,113
|
|
20231204,110600,7577830050,16210,16210,16240,16210,339
|
|
20231204,110500,7572328500,16220,16220,16220,16180,977
|
|
20231204,110400,7556502060,16230,16260,16260,16230,1029
|
|
20231204,110300,7539778100,16260,16260,16270,16260,853
|
|
20231204,110200,7525907920,16260,16270,16280,16260,1048
|
|
20231204,110100,7508855040,16280,16300,16310,16260,6499
|
|
20231204,110000,7403172390,16310,16200,16320,16200,6710
|
|
20231204,105900,7294016490,16220,16250,16250,16190,2563
|
|
20231204,105800,7252406820,16250,16230,16260,16200,2569
|
|
20231204,105700,7210710750,16240,16170,16240,16170,665
|
|
20231204,105600,7199926300,16130,16140,16250,16130,3287
|
|
20231204,105500,7146686390,16140,16080,16140,16080,807
|
|
20231204,105400,7133693110,16080,16080,16080,16080,5
|
|
20231204,105300,7133612710,16080,16070,16080,16070,225
|
|
20231204,105200,7129995990,16080,16050,16080,16050,48
|
|
20231204,105100,7129225560,16040,16010,16040,16010,611
|
|
20231204,105000,7119431930,16010,16020,16020,16010,394
|
|
20231204,104900,7113120090,16020,16020,16030,16020,397
|
|
20231204,104800,7106760030,16030,16030,16030,16030,345
|
|
20231204,104700,7101229680,16030,16040,16040,16030,124
|
|
20231204,104600,7099241810,16050,16050,16060,16040,162
|
|
20231204,104500,7096641750,16060,16070,16070,16020,1154
|
|
20231204,104400,7078127030,16070,16040,16070,16040,1174
|
|
20231204,104300,7059286820,16040,16040,16040,16040,109
|
|
20231204,104200,7057538460,16030,15960,16030,15960,1409
|
|
20231204,104100,7035025930,15950,15940,15950,15920,409
|
|
20231204,104000,7028507800,15940,15900,15940,15900,10
|
|
20231204,103900,7028348520,15900,15930,15930,15900,1504
|
|
20231204,103800,7004432000,15930,15960,15960,15930,305
|
|
20231204,103700,6999566870,15960,15970,15970,15960,294
|
|
20231204,103600,6994873450,15970,15990,15990,15970,421
|
|
20231204,103500,6988148410,15990,16020,16020,15970,700
|
|
20231204,103400,6976953510,16020,15990,16030,15990,745
|
|
20231204,103300,6965027910,15940,15940,15940,15940,2649
|
|
20231204,103200,6922802850,15910,15860,15920,15860,1403
|
|
20231204,103100,6900495900,15860,15930,15930,15860,1863
|
|
20231204,103000,6870894030,15940,15950,15950,15910,469
|
|
20231204,102900,6863419160,15970,15940,15980,15940,139
|
|
20231204,102800,6861200740,15930,15960,15990,15920,1367
|
|
20231204,102700,6839409490,15940,15980,15980,15940,775
|
|
20231204,102600,6827044080,15990,16060,16060,15980,2467
|
|
20231204,102500,6787540240,16080,16080,16090,16070,108
|
|
20231204,102400,6785804000,16080,16090,16090,16070,65
|
|
20231204,102300,6784758940,16100,16120,16120,16100,108
|
|
20231204,102200,6783019230,16110,16160,16170,16110,1630
|
|
20231204,102100,6756706450,16170,16120,16170,16120,802
|
|
20231204,102000,6743761740,16120,16060,16140,16060,1604
|
|
20231204,101900,6717928460,16060,16070,16070,16060,842
|
|
20231204,101800,6704399330,16070,16070,16070,16070,146
|
|
20231204,101700,6702053110,16070,16040,16070,16040,622
|
|
20231204,101600,6692076170,16040,16000,16070,16000,810
|
|
20231204,101500,6679086520,16010,16010,16010,15990,470
|
|
20231204,101400,6671566070,16010,16050,16050,16010,258
|
|
20231204,101300,6667428660,16050,15960,16050,15960,473
|
|
20231204,101200,6659854110,15960,15980,15980,15960,900
|
|
20231204,101100,6645476620,15980,15980,15980,15980,41
|
|
20231204,101000,6644821440,15970,16010,16010,15970,1350
|
|
20231204,100900,6623231870,16020,16000,16020,15970,227
|
|
20231204,100800,6619598510,15970,15960,16010,15960,2151
|
|
20231204,100700,6585250560,15990,16020,16040,15910,3038
|
|
20231204,100600,6536726180,16020,16100,16100,16020,902
|
|
20231204,100500,6522232420,16100,16090,16100,16080,1167
|
|
20231204,100400,6503452310,16090,16050,16090,16050,282
|
|
20231204,100300,6498925650,16050,15960,16050,15940,869
|
|
20231204,100200,6485037160,15940,16010,16010,15930,2938
|
|
20231204,100100,6438166360,15980,16070,16070,15980,6445
|
|
20231204,100000,6334978180,16080,16120,16120,16080,1287
|
|
20231204,095900,6314253220,16120,16150,16150,16120,396
|
|
20231204,095800,6307863320,16160,16140,16160,16140,383
|
|
20231204,095700,6301678570,16140,16170,16210,16140,521
|
|
20231204,095600,6293247780,16230,16070,16230,16060,1490
|
|
20231204,095500,6269275920,16070,16050,16070,16040,1232
|
|
20231204,095400,6249502970,16060,16060,16060,16050,1070
|
|
20231204,095300,6232320520,16060,16100,16110,16060,1895
|
|
20231204,095200,6201843240,16100,16060,16100,16060,1139
|
|
20231204,095100,6183523420,16070,16140,16140,16060,5350
|
|
20231204,095000,6097439760,16140,16210,16210,16140,692
|
|
20231204,094900,6086258360,16210,16240,16240,16210,2866
|
|
20231204,094800,6039757340,16240,16240,16300,16240,1541
|
|
20231204,094700,6014704300,16240,16280,16300,16230,3320
|
|
20231204,094600,5960740530,16280,16170,16280,16160,1475
|
|
20231204,094500,5936832770,16150,16160,16170,16110,6751
|
|
20231204,094400,5827856250,16160,16220,16230,16150,4008
|
|
20231204,094300,5763049090,16230,16270,16270,16230,2042
|
|
20231204,094200,5729875800,16280,16260,16290,16260,523
|
|
20231204,094100,5721363430,16260,16240,16260,16230,860
|
|
20231204,094000,5707386970,16240,16230,16240,16200,625
|
|
20231204,093900,5697249820,16200,16180,16200,16160,925
|
|
20231204,093800,5682280540,16180,16170,16180,16160,1710
|
|
20231204,093700,5654636360,16170,16210,16250,16160,12382
|
|
20231204,093600,5454014430,16200,16210,16210,16160,8027
|
|
20231204,093500,5324211150,16210,16300,16310,16210,8998
|
|
20231204,093400,5177927990,16310,16280,16330,16280,3054
|
|
20231204,093300,5128146380,16280,16290,16290,16270,1487
|
|
20231204,093200,5103938760,16300,16290,16300,16280,4261
|
|
20231204,093100,5034528390,16300,16250,16300,16250,3365
|
|
20231204,093000,4979803300,16250,16350,16350,16230,4102
|
|
20231204,092900,4913033090,16340,16500,16520,16320,5645
|
|
20231204,092800,4820409760,16500,16500,16520,16470,5274
|
|
20231204,092700,4733364760,16500,16420,16500,16420,4773
|
|
20231204,092600,4654774530,16420,16490,16500,16380,9886
|
|
20231204,092500,4492358100,16470,16460,16530,16420,9099
|
|
20231204,092400,4342589280,16450,16480,16530,16450,14015
|
|
20231204,092300,4111548880,16480,16470,16490,16420,9221
|
|
20231204,092200,3959810100,16460,16340,16480,16330,7470
|
|
20231204,092100,3836970360,16340,16430,16430,16270,11461
|
|
20231204,092000,3649700010,16430,16320,16440,16320,12645
|
|
20231204,091900,3442411670,16330,16260,16330,16230,9105
|
|
20231204,091800,3294355750,16260,16390,16400,16250,13104
|
|
20231204,091700,3080265470,16390,16280,16390,16260,26965
|
|
20231204,091600,2639862800,16270,16180,16290,16080,15772
|
|
20231204,091500,2384526450,16200,16130,16200,16110,15247
|
|
20231204,091400,2137968470,16130,16010,16130,16010,9564
|
|
20231204,091300,1984095170,16000,15970,16020,15970,7685
|
|
20231204,091200,1861128840,16010,15970,16130,15960,18451
|
|
20231204,091100,1564748500,15970,15870,15970,15870,5788
|
|
20231204,091000,1472501360,15870,15930,16050,15870,16246
|
|
20231204,090900,1212982540,15930,15800,15930,15790,6098
|
|
20231204,090800,1116259020,15800,15780,15810,15760,1021
|
|
20231204,090700,1100134930,15770,15700,15770,15700,1187
|
|
20231204,090600,1081483290,15700,15670,15810,15670,4265
|
|
20231204,090500,1014512450,15670,15630,15670,15630,4246
|
|
20231204,090400,948095370,15630,15620,15660,15620,3763
|
|
20231204,090300,889280340,15620,15600,15660,15600,6798
|
|
20231204,090200,782994020,15600,15670,15670,15590,13977
|
|
20231204,090100,564487650,15680,15700,15860,15660,19288
|
|
20231204,090000,261448340,15730,15800,15830,15700,14553
|