583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,183900,6736354990,15210,15210,15210,15210,0
|
|
20231205,183800,6736354990,15210,15210,15210,15210,0
|
|
20231205,183700,6736354990,15210,15210,15210,15210,0
|
|
20231205,183600,6736354990,15210,15210,15210,15210,0
|
|
20231205,183500,6736354990,15210,15210,15210,15210,0
|
|
20231205,183400,6736354990,15210,15210,15210,15210,0
|
|
20231205,183300,6736354990,15210,15210,15210,15210,0
|
|
20231205,183200,6736354990,15210,15210,15210,15210,0
|
|
20231205,183100,6736354990,15210,15210,15210,15210,0
|
|
20231205,183000,6736354990,15210,15210,15210,15210,0
|
|
20231205,182900,6736354990,15210,15210,15210,15210,0
|
|
20231205,182800,6736354990,15210,15210,15210,15210,0
|
|
20231205,182700,6736354990,15210,15210,15210,15210,0
|
|
20231205,182600,6736354990,15210,15210,15210,15210,0
|
|
20231205,182500,6736354990,15210,15210,15210,15210,0
|
|
20231205,182400,6736354990,15210,15210,15210,15210,0
|
|
20231205,182300,6736354990,15210,15210,15210,15210,0
|
|
20231205,182200,6736354990,15210,15210,15210,15210,0
|
|
20231205,182100,6736354990,15210,15210,15210,15210,0
|
|
20231205,182000,6736354990,15210,15210,15210,15210,0
|
|
20231205,181900,6736354990,15210,15210,15210,15210,0
|
|
20231205,181800,6736354990,15210,15210,15210,15210,0
|
|
20231205,181700,6736354990,15210,15210,15210,15210,0
|
|
20231205,181600,6736354990,15210,15210,15210,15210,0
|
|
20231205,181500,6736354990,15210,15210,15210,15210,0
|
|
20231205,181400,6736354990,15210,15210,15210,15210,0
|
|
20231205,181300,6736354990,15210,15210,15210,15210,0
|
|
20231205,181200,6736354990,15210,15210,15210,15210,0
|
|
20231205,181100,6736354990,15210,15210,15210,15210,0
|
|
20231205,181000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,180900,6736354990,15210,15210,15210,15210,0
|
|
20231205,180800,6736354990,15210,15210,15210,15210,0
|
|
20231205,180700,6736354990,15210,15210,15210,15210,0
|
|
20231205,180600,6736354990,15210,15210,15210,15210,0
|
|
20231205,180500,6736354990,15210,15210,15210,15210,0
|
|
20231205,180400,6736354990,15210,15210,15210,15210,0
|
|
20231205,180300,6736354990,15210,15210,15210,15210,0
|
|
20231205,180200,6736354990,15210,15210,15210,15210,0
|
|
20231205,180100,6736354990,15210,15210,15210,15210,0
|
|
20231205,180000,6736354990,15210,15210,15210,15210,0
|
|
20231205,175900,6736354990,15210,15210,15210,15210,0
|
|
20231205,175800,6736354990,15210,15210,15210,15210,0
|
|
20231205,175700,6736354990,15210,15210,15210,15210,0
|
|
20231205,175600,6736354990,15210,15210,15210,15210,0
|
|
20231205,175500,6736354990,15210,15210,15210,15210,0
|
|
20231205,175400,6736354990,15210,15210,15210,15210,0
|
|
20231205,175300,6736354990,15210,15210,15210,15210,0
|
|
20231205,175200,6736354990,15210,15210,15210,15210,0
|
|
20231205,175100,6736354990,15210,15210,15210,15210,0
|
|
20231205,175000,6736354990,15210,15210,15210,15210,0
|
|
20231205,174900,6736354990,15210,15210,15210,15210,0
|
|
20231205,174800,6736354990,15210,15210,15210,15210,0
|
|
20231205,174700,6736354990,15210,15210,15210,15210,0
|
|
20231205,174600,6736354990,15210,15210,15210,15210,0
|
|
20231205,174500,6736354990,15210,15210,15210,15210,0
|
|
20231205,174400,6736354990,15210,15210,15210,15210,0
|
|
20231205,174300,6736354990,15210,15210,15210,15210,0
|
|
20231205,174200,6736354990,15210,15210,15210,15210,0
|
|
20231205,174100,6736354990,15210,15210,15210,15210,0
|
|
20231205,174000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,173900,6736354990,15210,15210,15210,15210,0
|
|
20231205,173800,6736354990,15210,15210,15210,15210,0
|
|
20231205,173700,6736354990,15210,15210,15210,15210,0
|
|
20231205,173600,6736354990,15210,15210,15210,15210,0
|
|
20231205,173500,6736354990,15210,15210,15210,15210,0
|
|
20231205,173400,6736354990,15210,15210,15210,15210,0
|
|
20231205,173300,6736354990,15210,15210,15210,15210,0
|
|
20231205,173200,6736354990,15210,15210,15210,15210,0
|
|
20231205,173100,6736354990,15210,15210,15210,15210,0
|
|
20231205,173000,6736354990,15210,15210,15210,15210,0
|
|
20231205,172900,6736354990,15210,15210,15210,15210,0
|
|
20231205,172800,6736354990,15210,15210,15210,15210,0
|
|
20231205,172700,6736354990,15210,15210,15210,15210,0
|
|
20231205,172600,6736354990,15210,15210,15210,15210,0
|
|
20231205,172500,6736354990,15210,15210,15210,15210,0
|
|
20231205,172400,6736354990,15210,15210,15210,15210,0
|
|
20231205,172300,6736354990,15210,15210,15210,15210,0
|
|
20231205,172200,6736354990,15210,15210,15210,15210,0
|
|
20231205,172100,6736354990,15210,15210,15210,15210,0
|
|
20231205,172000,6736354990,15210,15210,15210,15210,0
|
|
20231205,171900,6736354990,15210,15210,15210,15210,0
|
|
20231205,171800,6736354990,15210,15210,15210,15210,0
|
|
20231205,171700,6736354990,15210,15210,15210,15210,0
|
|
20231205,171600,6736354990,15210,15210,15210,15210,0
|
|
20231205,171500,6736354990,15210,15210,15210,15210,0
|
|
20231205,171400,6736354990,15210,15210,15210,15210,0
|
|
20231205,171300,6736354990,15210,15210,15210,15210,0
|
|
20231205,171200,6736354990,15210,15210,15210,15210,0
|
|
20231205,171100,6736354990,15210,15210,15210,15210,0
|
|
20231205,171000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,170900,6736354990,15210,15210,15210,15210,0
|
|
20231205,170800,6736354990,15210,15210,15210,15210,0
|
|
20231205,170700,6736354990,15210,15210,15210,15210,0
|
|
20231205,170600,6736354990,15210,15210,15210,15210,0
|
|
20231205,170500,6736354990,15210,15210,15210,15210,0
|
|
20231205,170400,6736354990,15210,15210,15210,15210,0
|
|
20231205,170300,6736354990,15210,15210,15210,15210,0
|
|
20231205,170200,6736354990,15210,15210,15210,15210,0
|
|
20231205,170100,6736354990,15210,15210,15210,15210,0
|
|
20231205,170000,6736354990,15210,15210,15210,15210,0
|
|
20231205,165900,6736354990,15210,15210,15210,15210,0
|
|
20231205,165800,6736354990,15210,15210,15210,15210,0
|
|
20231205,165700,6736354990,15210,15210,15210,15210,0
|
|
20231205,165600,6736354990,15210,15210,15210,15210,0
|
|
20231205,165500,6736354990,15210,15210,15210,15210,0
|
|
20231205,165400,6736354990,15210,15210,15210,15210,0
|
|
20231205,165300,6736354990,15210,15210,15210,15210,0
|
|
20231205,165200,6736354990,15210,15210,15210,15210,0
|
|
20231205,165100,6736354990,15210,15210,15210,15210,0
|
|
20231205,165000,6736354990,15210,15210,15210,15210,0
|
|
20231205,164900,6736354990,15210,15210,15210,15210,0
|
|
20231205,164800,6736354990,15210,15210,15210,15210,0
|
|
20231205,164700,6736354990,15210,15210,15210,15210,0
|
|
20231205,164600,6736354990,15210,15210,15210,15210,0
|
|
20231205,164500,6736354990,15210,15210,15210,15210,0
|
|
20231205,164400,6736354990,15210,15210,15210,15210,0
|
|
20231205,164300,6736354990,15210,15210,15210,15210,0
|
|
20231205,164200,6736354990,15210,15210,15210,15210,0
|
|
20231205,164100,6736354990,15210,15210,15210,15210,0
|
|
20231205,164000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,163900,6736354990,15210,15210,15210,15210,0
|
|
20231205,163800,6736354990,15210,15210,15210,15210,0
|
|
20231205,163700,6736354990,15210,15210,15210,15210,0
|
|
20231205,163600,6736354990,15210,15210,15210,15210,0
|
|
20231205,163500,6736354990,15210,15210,15210,15210,0
|
|
20231205,163400,6736354990,15210,15210,15210,15210,0
|
|
20231205,163300,6736354990,15210,15210,15210,15210,0
|
|
20231205,163200,6736354990,15210,15210,15210,15210,0
|
|
20231205,163100,6736354990,15210,15210,15210,15210,0
|
|
20231205,163000,6736354990,15210,15210,15210,15210,0
|
|
20231205,162900,6736354990,15210,15210,15210,15210,0
|
|
20231205,162800,6736354990,15210,15210,15210,15210,0
|
|
20231205,162700,6736354990,15210,15210,15210,15210,0
|
|
20231205,162600,6736354990,15210,15210,15210,15210,0
|
|
20231205,162500,6736354990,15210,15210,15210,15210,0
|
|
20231205,162400,6736354990,15210,15210,15210,15210,0
|
|
20231205,162300,6736354990,15210,15210,15210,15210,0
|
|
20231205,162200,6736354990,15210,15210,15210,15210,0
|
|
20231205,162100,6736354990,15210,15210,15210,15210,0
|
|
20231205,162000,6736354990,15210,15210,15210,15210,0
|
|
20231205,161900,6736354990,15210,15210,15210,15210,0
|
|
20231205,161800,6736354990,15210,15210,15210,15210,0
|
|
20231205,161700,6736354990,15210,15210,15210,15210,0
|
|
20231205,161600,6736354990,15210,15210,15210,15210,0
|
|
20231205,161500,6736354990,15210,15210,15210,15210,0
|
|
20231205,161400,6736354990,15210,15210,15210,15210,0
|
|
20231205,161300,6736354990,15210,15210,15210,15210,0
|
|
20231205,161200,6736354990,15210,15210,15210,15210,0
|
|
20231205,161100,6736354990,15210,15210,15210,15210,0
|
|
20231205,161000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,160900,6736354990,15210,15210,15210,15210,0
|
|
20231205,160800,6736354990,15210,15210,15210,15210,0
|
|
20231205,160700,6736354990,15210,15210,15210,15210,0
|
|
20231205,160600,6736354990,15210,15210,15210,15210,0
|
|
20231205,160500,6736354990,15210,15210,15210,15210,0
|
|
20231205,160400,6736354990,15210,15210,15210,15210,0
|
|
20231205,160300,6736354990,15210,15210,15210,15210,0
|
|
20231205,160200,6736354990,15210,15210,15210,15210,0
|
|
20231205,160100,6736354990,15210,15210,15210,15210,0
|
|
20231205,160000,6736354990,15210,15210,15210,15210,0
|
|
20231205,155900,6736354990,15210,15210,15210,15210,0
|
|
20231205,155800,6736354990,15210,15210,15210,15210,0
|
|
20231205,155700,6736354990,15210,15210,15210,15210,0
|
|
20231205,155600,6736354990,15210,15210,15210,15210,0
|
|
20231205,155500,6736354990,15210,15210,15210,15210,0
|
|
20231205,155400,6736354990,15210,15210,15210,15210,0
|
|
20231205,155300,6736354990,15210,15210,15210,15210,0
|
|
20231205,155200,6736354990,15210,15210,15210,15210,0
|
|
20231205,155100,6736354990,15210,15210,15210,15210,0
|
|
20231205,155000,6736354990,15210,15210,15210,15210,0
|
|
20231205,154900,6736354990,15210,15210,15210,15210,0
|
|
20231205,154800,6736354990,15210,15210,15210,15210,0
|
|
20231205,154700,6736354990,15210,15210,15210,15210,0
|
|
20231205,154600,6736354990,15210,15210,15210,15210,0
|
|
20231205,154500,6736354990,15210,15210,15210,15210,0
|
|
20231205,154400,6736354990,15210,15210,15210,15210,0
|
|
20231205,154300,6736354990,15210,15210,15210,15210,0
|
|
20231205,154200,6736354990,15210,15210,15210,15210,0
|
|
20231205,154100,6736354990,15210,15210,15210,15210,0
|
|
20231205,154000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,153900,6736354990,15210,15210,15210,15210,0
|
|
20231205,153800,6736354990,15210,15210,15210,15210,0
|
|
20231205,153700,6736354990,15210,15210,15210,15210,0
|
|
20231205,153600,6736354990,15210,15210,15210,15210,0
|
|
20231205,153500,6736354990,15210,15210,15210,15210,0
|
|
20231205,153400,6736354990,15210,15210,15210,15210,0
|
|
20231205,153300,6736354990,15210,15210,15210,15210,0
|
|
20231205,153200,6736354990,15210,15210,15210,15210,0
|
|
20231205,153100,6736354990,15210,15210,15210,15210,0
|
|
20231205,153000,6736354990,15210,15210,15210,15210,9864
|
|
20231205,152900,6586323550,15200,15200,15200,15200,0
|
|
20231205,152800,6586323550,15200,15200,15200,15200,0
|
|
20231205,152700,6586323550,15200,15200,15200,15200,0
|
|
20231205,152600,6586323550,15200,15200,15200,15200,0
|
|
20231205,152500,6586323550,15200,15200,15200,15200,0
|
|
20231205,152400,6586323550,15200,15200,15200,15200,0
|
|
20231205,152300,6586323550,15200,15200,15200,15200,0
|
|
20231205,152200,6586323550,15200,15200,15200,15200,0
|
|
20231205,152100,6586323550,15200,15200,15200,15200,0
|
|
20231205,152000,6586323550,15200,15200,15200,15200,0
|
|
20231205,151900,6586323550,15200,15120,15200,15110,13335
|
|
20231205,151800,6384644080,15160,15150,15190,15110,2852
|
|
20231205,151700,6341485300,15160,15200,15210,15140,1439
|
|
20231205,151600,6319667400,15200,15180,15210,15110,2591
|
|
20231205,151500,6280354740,15120,15170,15180,15110,22612
|
|
20231205,151400,5938550990,15170,15200,15210,15170,3186
|
|
20231205,151300,5890161620,15200,15220,15230,15200,3071
|
|
20231205,151200,5843428740,15220,15220,15220,15210,1846
|
|
20231205,151100,5815346460,15220,15220,15230,15210,1554
|
|
20231205,151000,5791705820,15220,15210,15220,15160,3868
|
|
20231205,150900,5732914180,15160,15220,15220,15160,2921
|
|
20231205,150800,5688569790,15190,15200,15200,15180,4442
|
|
20231205,150700,5621069860,15200,15230,15230,15200,3524
|
|
20231205,150600,5567476260,15220,15230,15230,15210,3518
|
|
20231205,150500,5513931500,15230,15250,15260,15210,2670
|
|
20231205,150400,5473257800,15300,15290,15300,15220,10693
|
|
20231205,150300,5309933320,15290,15300,15310,15260,3638
|
|
20231205,150200,5254291790,15310,15310,15310,15300,1635
|
|
20231205,150100,5229260120,15310,15330,15330,15310,2682
|
|
20231205,150000,5188166560,15330,15370,15380,15310,6540
|
|
20231205,145900,5087768570,15380,15390,15390,15380,3149
|
|
20231205,145800,5039318280,15390,15430,15430,15390,6989
|
|
20231205,145700,4931745270,15430,15420,15430,15420,1217
|
|
20231205,145600,4912975410,15420,15420,15430,15420,114
|
|
20231205,145500,4911217450,15420,15410,15420,15400,669
|
|
20231205,145400,4900908480,15410,15390,15410,15380,641
|
|
20231205,145300,4891040010,15390,15390,15390,15390,30
|
|
20231205,145200,4890578310,15390,15390,15390,15380,109
|
|
20231205,145100,4888900920,15380,15370,15390,15370,370
|
|
20231205,145000,4883209590,15380,15390,15390,15370,238
|
|
20231205,144900,4879550250,15390,15370,15390,15370,1354
|
|
20231205,144800,4858715780,15380,15380,15390,15380,627
|
|
20231205,144700,4849072440,15390,15380,15390,15380,192
|
|
20231205,144600,4846117870,15380,15390,15390,15380,112
|
|
20231205,144500,4844394220,15380,15380,15390,15380,220
|
|
20231205,144400,4841010430,15390,15390,15390,15380,3742
|
|
20231205,144300,4783425050,15390,15400,15410,15390,2783
|
|
20231205,144200,4740591310,15400,15390,15410,15390,148
|
|
20231205,144100,4738311970,15410,15400,15410,15400,1483
|
|
20231205,144000,4715471580,15400,15410,15410,15400,324
|
|
20231205,143900,4710481850,15400,15400,15410,15400,76
|
|
20231205,143800,4709310980,15400,15400,15410,15400,255
|
|
20231205,143700,4705381610,15400,15400,15410,15400,295
|
|
20231205,143600,4700837350,15410,15400,15410,15400,533
|
|
20231205,143500,4692628290,15400,15410,15410,15400,290
|
|
20231205,143400,4688161720,15400,15400,15410,15400,148
|
|
20231205,143300,4685881110,15400,15400,15410,15400,1259
|
|
20231205,143200,4666480240,15400,15440,15440,15400,3373
|
|
20231205,143100,4614462160,15440,15440,15440,15440,1062
|
|
20231205,143000,4598064880,15420,15400,15420,15400,309
|
|
20231205,142900,4593303360,15400,15410,15410,15400,714
|
|
20231205,142800,4582307680,15410,15440,15440,15410,929
|
|
20231205,142700,4567976940,15440,15430,15440,15430,103
|
|
20231205,142600,4566387120,15430,15420,15430,15410,801
|
|
20231205,142500,4554031610,15420,15410,15420,15410,37
|
|
20231205,142400,4553461080,15410,15410,15420,15410,77
|
|
20231205,142300,4552274410,15420,15420,15420,15420,9
|
|
20231205,142200,4552135630,15410,15410,15420,15410,586
|
|
20231205,142100,4543105110,15410,15400,15410,15400,284
|
|
20231205,142000,4538728690,15410,15410,15410,15410,8
|
|
20231205,141900,4538605410,15400,15420,15420,15400,819
|
|
20231205,141800,4525986940,15410,15410,15410,15400,270
|
|
20231205,141700,4521826470,15410,15400,15410,15390,597
|
|
20231205,141600,4512628660,15390,15380,15390,15380,1080
|
|
20231205,141500,4496015250,15380,15380,15390,15380,265
|
|
20231205,141400,4491938930,15380,15390,15400,15380,1555
|
|
20231205,141300,4468002620,15390,15420,15420,15300,13867
|
|
20231205,141200,4255401020,15420,15410,15420,15410,24
|
|
20231205,141100,4255031090,15410,15400,15410,15400,528
|
|
20231205,141000,4246896120,15400,15400,15410,15400,64
|
|
20231205,140900,4245910440,15400,15420,15420,15400,360
|
|
20231205,140800,4240362910,15420,15420,15420,15420,14
|
|
20231205,140700,4240147030,15430,15400,15450,15400,991
|
|
20231205,140600,4224874290,15400,15430,15430,15360,8680
|
|
20231205,140500,4091228260,15430,15450,15450,15420,835
|
|
20231205,140400,4078338980,15440,15460,15460,15440,1052
|
|
20231205,140300,4062079620,15460,15460,15460,15460,131
|
|
20231205,140200,4060054360,15470,15500,15500,15470,2726
|
|
20231205,140100,4017839970,15500,15530,15530,15500,363
|
|
20231205,140000,4012207500,15530,15530,15540,15530,667
|
|
20231205,135900,4001845770,15540,15550,15550,15540,372
|
|
20231205,135800,3996063380,15550,15540,15550,15540,197
|
|
20231205,135700,3993001980,15540,15530,15540,15530,27
|
|
20231205,135600,3992582550,15530,15500,15530,15500,545
|
|
20231205,135500,3984126430,15500,15500,15500,15500,751
|
|
20231205,135400,3972485930,15490,15480,15500,15480,42
|
|
20231205,135300,3971835070,15480,15490,15500,15480,181
|
|
20231205,135200,3969031330,15490,15470,15490,15470,297
|
|
20231205,135100,3964434170,15480,15470,15480,15470,49
|
|
20231205,135000,3963676060,15480,15470,15480,15470,43
|
|
20231205,134900,3963010780,15470,15480,15480,15470,1939
|
|
20231205,134800,3933012870,15470,15480,15480,15470,780
|
|
20231205,134700,3920940770,15490,15490,15490,15490,384
|
|
20231205,134600,3914992610,15500,15490,15500,15490,281
|
|
20231205,134500,3910639580,15500,15510,15520,15500,572
|
|
20231205,134400,3901771180,15510,15500,15520,15500,483
|
|
20231205,134300,3894284480,15500,15490,15500,15490,101
|
|
20231205,134200,3892719890,15490,15490,15500,15490,116
|
|
20231205,134100,3890922970,15500,15490,15500,15490,367
|
|
20231205,134000,3885234570,15480,15470,15480,15470,765
|
|
20231205,133900,3873392380,15470,15490,15490,15470,319
|
|
20231205,133800,3868451660,15490,15490,15500,15490,214
|
|
20231205,133700,3865136730,15490,15500,15500,15490,736
|
|
20231205,133600,3853734700,15510,15530,15530,15510,164
|
|
20231205,133500,3851188210,15530,15530,15530,15530,2
|
|
20231205,133400,3851157150,15530,15510,15540,15510,305
|
|
20231205,133300,3846420010,15510,15470,15510,15470,268
|
|
20231205,133200,3842267600,15480,15470,15480,15470,517
|
|
20231205,133100,3834269500,15480,15470,15500,15470,2173
|
|
20231205,133000,3800630180,15470,15450,15470,15450,358
|
|
20231205,132900,3795096860,15450,15490,15490,15450,744
|
|
20231205,132800,3783583320,15500,15490,15500,15490,199
|
|
20231205,132700,3780499230,15490,15500,15500,15490,718
|
|
20231205,132600,3769371840,15510,15520,15520,15510,222
|
|
20231205,132500,3765927680,15530,15510,15530,15510,56
|
|
20231205,132400,3765058870,15520,15520,15520,15520,52
|
|
20231205,132300,3764251830,15530,15530,15530,15520,198
|
|
20231205,132200,3761178690,15530,15520,15530,15520,13
|
|
20231205,132100,3760976860,15530,15530,15530,15520,109
|
|
20231205,132000,3759285030,15520,15520,15520,15520,378
|
|
20231205,131900,3753418470,15510,15520,15520,15510,26
|
|
20231205,131800,3753015020,15510,15520,15520,15510,166
|
|
20231205,131700,3750440280,15510,15520,15520,15510,31
|
|
20231205,131600,3749959220,15510,15500,15520,15500,354
|
|
20231205,131500,3744468740,15500,15500,15510,15500,231
|
|
20231205,131400,3740888170,15500,15530,15530,15500,1042
|
|
20231205,131300,3724719440,15520,15550,15550,15520,492
|
|
20231205,131200,3717078990,15540,15540,15550,15540,24
|
|
20231205,131100,3716705950,15550,15560,15560,15550,259
|
|
20231205,131000,3712675990,15560,15570,15570,15550,546
|
|
20231205,130900,3704182760,15560,15570,15580,15560,666
|
|
20231205,130800,3693809840,15570,15570,15570,15570,118
|
|
20231205,130700,3691972580,15570,15570,15580,15570,221
|
|
20231205,130600,3688531600,15580,15550,15590,15550,1122
|
|
20231205,130500,3671061280,15550,15540,15550,15540,261
|
|
20231205,130400,3667003090,15540,15540,15540,15540,204
|
|
20231205,130300,3663832930,15530,15540,15550,15530,758
|
|
20231205,130200,3652049480,15550,15530,15550,15530,636
|
|
20231205,130100,3642166390,15540,15520,15540,15520,648
|
|
20231205,130000,3632103590,15510,15490,15510,15490,565
|
|
20231205,125900,3623343330,15490,15520,15520,15490,527
|
|
20231205,125800,3615172440,15510,15510,15510,15500,158
|
|
20231205,125700,3612721870,15500,15510,15520,15490,2685
|
|
20231205,125600,3571107140,15510,15500,15510,15500,1032
|
|
20231205,125500,3555110790,15490,15500,15500,15490,480
|
|
20231205,125400,3547672000,15510,15530,15540,15510,1389
|
|
20231205,125300,3526109480,15540,15530,15540,15530,467
|
|
20231205,125200,3518856870,15530,15530,15530,15530,375
|
|
20231205,125100,3513033120,15530,15530,15540,15530,343
|
|
20231205,125000,3507706250,15530,15540,15540,15530,98
|
|
20231205,124900,3506184020,15550,15560,15560,15550,281
|
|
20231205,124800,3501814320,15560,15520,15560,15510,374
|
|
20231205,124700,3496004350,15510,15510,15510,15510,59
|
|
20231205,124600,3495089260,15500,15550,15550,15500,1487
|
|
20231205,124500,3472027060,15540,15500,15540,15500,154
|
|
20231205,124400,3469635380,15500,15490,15510,15490,635
|
|
20231205,124300,3459795530,15480,15520,15550,15480,3019
|
|
20231205,124200,3412953990,15520,15560,15560,15500,5193
|
|
20231205,124100,3332403850,15560,15570,15570,15560,62
|
|
20231205,124000,3331439000,15560,15560,15570,15560,672
|
|
20231205,123900,3320982610,15570,15560,15570,15560,10
|
|
20231205,123800,3320826940,15570,15570,15570,15570,561
|
|
20231205,123700,3312092170,15560,15580,15580,15560,465
|
|
20231205,123600,3304850610,15590,15580,15590,15580,11
|
|
20231205,123500,3304679160,15580,15580,15590,15580,22
|
|
20231205,123400,3304336290,15580,15580,15580,15560,426
|
|
20231205,123300,3297699430,15590,15580,15590,15580,29
|
|
20231205,123200,3297247340,15580,15590,15590,15580,34
|
|
20231205,123100,3296717350,15590,15590,15590,15580,205
|
|
20231205,123000,3293522400,15590,15580,15590,15580,154
|
|
20231205,122900,3291121850,15580,15590,15590,15580,133
|
|
20231205,122800,3289048550,15590,15580,15590,15570,938
|
|
20231205,122700,3274434760,15580,15580,15590,15580,39
|
|
20231205,122600,3273826830,15590,15600,15600,15590,311
|
|
20231205,122500,3268978140,15600,15590,15600,15590,77
|
|
20231205,122400,3267777010,15590,15590,15600,15590,31
|
|
20231205,122300,3267293650,15600,15620,15620,15600,534
|
|
20231205,122200,3258963100,15610,15620,15620,15610,509
|
|
20231205,122100,3251017410,15630,15620,15630,15620,32
|
|
20231205,122000,3250517490,15630,15620,15630,15620,24
|
|
20231205,121900,3250142430,15620,15620,15620,15620,214
|
|
20231205,121800,3246799750,15600,15620,15620,15600,69
|
|
20231205,121700,3245722010,15620,15630,15630,15620,22
|
|
20231205,121600,3245378220,15630,15620,15630,15620,258
|
|
20231205,121500,3241348190,15630,15630,15630,15620,286
|
|
20231205,121400,3236878070,15630,15620,15640,15620,18
|
|
20231205,121300,3236596670,15640,15600,15640,15600,3906
|
|
20231205,121200,3175662790,15600,15540,15600,15540,5140
|
|
20231205,121100,3095578950,15550,15570,15580,15530,1218
|
|
20231205,121000,3076638770,15570,15590,15590,15570,391
|
|
20231205,120900,3070549600,15580,15610,15610,15570,556
|
|
20231205,120800,3061885540,15610,15600,15620,15600,43
|
|
20231205,120700,3061214140,15600,15590,15610,15590,123
|
|
20231205,120600,3059295270,15590,15630,15630,15590,530
|
|
20231205,120500,3051024650,15620,15620,15630,15610,313
|
|
20231205,120400,3046135620,15620,15640,15640,15620,598
|
|
20231205,120300,3036785510,15650,15650,15670,15640,52
|
|
20231205,120200,3035971630,15650,15670,15670,15650,88
|
|
20231205,120100,3034593560,15670,15660,15670,15660,7
|
|
20231205,120000,3034483890,15650,15660,15660,15650,566
|
|
20231205,115900,3025625920,15670,15670,15670,15660,619
|
|
20231205,115800,3015926260,15670,15670,15690,15670,149
|
|
20231205,115700,3013590130,15670,15660,15680,15660,129
|
|
20231205,115600,3011568190,15660,15630,15660,15630,892
|
|
20231205,115500,2997612570,15620,15630,15630,15620,19
|
|
20231205,115400,2997315670,15620,15620,15620,15620,5
|
|
20231205,115300,2997237570,15630,15630,15630,15630,258
|
|
20231205,115200,2993205030,15630,15620,15630,15620,56
|
|
20231205,115100,2992330230,15630,15620,15630,15620,36
|
|
20231205,115000,2991767810,15620,15640,15650,15620,711
|
|
20231205,114900,2980650740,15640,15640,15640,15640,48
|
|
20231205,114800,2979900020,15620,15610,15620,15610,385
|
|
20231205,114700,2973888870,15610,15630,15630,15610,334
|
|
20231205,114600,2968674210,15620,15630,15630,15620,166
|
|
20231205,114500,2966080230,15640,15640,15640,15630,115
|
|
20231205,114400,2964282230,15630,15660,15660,15630,152
|
|
20231205,114300,2961904390,15650,15660,15670,15640,66
|
|
20231205,114200,2960871860,15650,15660,15670,15650,633
|
|
20231205,114100,2950957380,15650,15630,15650,15630,731
|
|
20231205,114000,2939520720,15630,15640,15640,15560,3437
|
|
20231205,113900,2885910420,15630,15640,15640,15620,626
|
|
20231205,113800,2876126630,15640,15660,15660,15640,223
|
|
20231205,113700,2872636830,15650,15660,15660,15650,168
|
|
20231205,113600,2870006340,15660,15660,15670,15660,819
|
|
20231205,113500,2857179550,15660,15680,15680,15660,538
|
|
20231205,113400,2848748220,15690,15630,15690,15630,949
|
|
20231205,113300,2833893700,15630,15660,15680,15620,2931
|
|
20231205,113200,2788052190,15660,15710,15710,15660,647
|
|
20231205,113100,2777901640,15710,15660,15710,15660,520
|
|
20231205,113000,2769740660,15660,15720,15730,15630,3233
|
|
20231205,112900,2719107940,15720,15700,15750,15660,2779
|
|
20231205,112800,2675501760,15710,15690,15740,15690,744
|
|
20231205,112700,2663807000,15690,15740,15740,15690,4862
|
|
20231205,112600,2587465520,15740,15750,15750,15740,143
|
|
20231205,112500,2585213570,15750,15750,15760,15750,225
|
|
20231205,112400,2581668630,15740,15740,15740,15730,36
|
|
20231205,112300,2581102320,15740,15760,15760,15740,242
|
|
20231205,112200,2577290520,15760,15770,15770,15760,291
|
|
20231205,112100,2572703810,15770,15770,15770,15760,57
|
|
20231205,112000,2571804960,15770,15770,15770,15760,140
|
|
20231205,111900,2569597230,15770,15740,15770,15740,2122
|
|
20231205,111800,2536171670,15740,15730,15740,15730,59
|
|
20231205,111700,2535243160,15730,15710,15750,15710,350
|
|
20231205,111600,2529734280,15710,15730,15730,15710,147
|
|
20231205,111500,2527424020,15710,15750,15760,15710,3325
|
|
20231205,111400,2475181790,15760,15760,15760,15760,208
|
|
20231205,111300,2471903710,15750,15740,15750,15740,344
|
|
20231205,111200,2466486510,15740,15720,15750,15720,478
|
|
20231205,111100,2458962760,15740,15710,15740,15710,476
|
|
20231205,111000,2451474400,15710,15750,15750,15710,746
|
|
20231205,110900,2439748660,15710,15750,15750,15710,1544
|
|
20231205,110800,2415475930,15750,15800,15800,15750,1243
|
|
20231205,110700,2395873440,15750,15770,15780,15720,6543
|
|
20231205,110600,2292911450,15780,15820,15820,15780,1734
|
|
20231205,110500,2265521910,15820,15810,15820,15810,713
|
|
20231205,110400,2254245330,15800,15800,15800,15800,0
|
|
20231205,110300,2254245330,15800,15820,15820,15790,1032
|
|
20231205,110200,2237933910,15820,15800,15820,15800,774
|
|
20231205,110100,2225698330,15790,15810,15810,15760,1835
|
|
20231205,110000,2196724250,15810,15830,15830,15810,804
|
|
20231205,105900,2184010360,15830,15840,15840,15830,10
|
|
20231205,105800,2183851970,15830,15840,15840,15830,189
|
|
20231205,105700,2180859620,15850,15840,15860,15840,548
|
|
20231205,105600,2172173410,15850,15840,15890,15840,505
|
|
20231205,105500,2164172050,15840,15840,15840,15810,507
|
|
20231205,105400,2156151410,15840,15840,15850,15840,242
|
|
20231205,105300,2152318050,15850,15860,15860,15850,105
|
|
20231205,105200,2150653610,15860,15870,15870,15860,21
|
|
20231205,105100,2150320440,15860,15860,15860,15850,73
|
|
20231205,105000,2149163040,15860,15870,15870,15860,63
|
|
20231205,104900,2148163330,15880,15890,15890,15880,264
|
|
20231205,104800,2143969840,15870,15870,15890,15870,42
|
|
20231205,104700,2143303070,15900,15850,15900,15850,948
|
|
20231205,104600,2128262370,15850,15820,15850,15820,1188
|
|
20231205,104500,2109456990,15820,15790,15830,15790,1705
|
|
20231205,104400,2082493940,15780,15760,15780,15750,399
|
|
20231205,104300,2076203430,15760,15770,15770,15760,728
|
|
20231205,104200,2064726360,15770,15790,15820,15770,565
|
|
20231205,104100,2055812440,15800,15800,15800,15800,8
|
|
20231205,104000,2055686040,15800,15830,15830,15800,948
|
|
20231205,103900,2040695200,15830,15820,15830,15820,35
|
|
20231205,103800,2040141350,15820,15840,15840,15810,328
|
|
20231205,103700,2034951760,15840,15820,15850,15820,646
|
|
20231205,103600,2024723840,15800,15850,15850,15800,3917
|
|
20231205,103500,1962784940,15850,15840,15850,15840,55
|
|
20231205,103400,1961913560,15830,15840,15850,15830,286
|
|
20231205,103300,1957381780,15840,15870,15870,15840,1460
|
|
20231205,103200,1934239580,15890,15880,15890,15880,24
|
|
20231205,103100,1933858430,15880,15860,15880,15860,9
|
|
20231205,103000,1933715530,15870,15900,15900,15860,1816
|
|
20231205,102900,1904868270,15910,15910,15910,15900,90
|
|
20231205,102800,1903436660,15900,15910,15920,15900,878
|
|
20231205,102700,1889468280,15900,15890,15910,15890,129
|
|
20231205,102600,1887417230,15900,15900,15900,15900,28
|
|
20231205,102500,1886972030,15900,15910,15910,15890,59
|
|
20231205,102400,1886033820,15910,15900,15920,15890,86
|
|
20231205,102300,1884665480,15870,15870,15870,15870,7
|
|
20231205,102200,1884554390,15870,15880,15900,15870,1096
|
|
20231205,102100,1867148340,15880,15880,15880,15870,81
|
|
20231205,102000,1865862560,15900,15880,15900,15880,121
|
|
20231205,101900,1863940620,15880,15880,15880,15850,1457
|
|
20231205,101800,1840824040,15890,15900,15910,15880,995
|
|
20231205,101700,1825014570,15920,15890,15920,15890,80
|
|
20231205,101600,1823743160,15890,15880,15890,15860,878
|
|
20231205,101500,1809797520,15890,15880,15890,15870,79
|
|
20231205,101400,1808542990,15890,15890,15890,15880,267
|
|
20231205,101300,1804302600,15890,15910,15910,15890,678
|
|
20231205,101200,1793524400,15920,15890,15920,15880,294
|
|
20231205,101100,1788850410,15900,15880,15900,15880,11
|
|
20231205,101000,1788675550,15870,15920,15920,15870,535
|
|
20231205,100900,1780178960,15930,15940,15940,15930,221
|
|
20231205,100800,1776658000,15960,15960,16000,15940,3838
|
|
20231205,100700,1715257990,15920,15890,15920,15870,479
|
|
20231205,100600,1707639430,15870,15890,15890,15850,698
|
|
20231205,100500,1696565490,15890,15960,15960,15890,1566
|
|
20231205,100400,1671649330,15960,15940,15960,15940,56
|
|
20231205,100300,1670756590,15940,15970,15970,15910,734
|
|
20231205,100200,1659064620,15990,16020,16020,15990,53
|
|
20231205,100100,1658216470,16020,16000,16020,16000,52
|
|
20231205,100000,1657384430,16020,16000,16020,16000,152
|
|
20231205,095900,1654949900,15970,16000,16000,15970,538
|
|
20231205,095800,1646344300,16000,15990,16000,15990,205
|
|
20231205,095700,1643064760,15980,15950,15980,15950,1060
|
|
20231205,095600,1626146850,15960,15960,15970,15960,332
|
|
20231205,095500,1620848040,15950,15940,15950,15940,321
|
|
20231205,095400,1615728960,15940,15940,15940,15930,276
|
|
20231205,095300,1611329980,15940,15950,15950,15940,322
|
|
20231205,095200,1606194730,15950,15940,15950,15940,161
|
|
20231205,095100,1603626940,15940,15930,15940,15920,258
|
|
20231205,095000,1599515650,15930,15930,15930,15930,46
|
|
20231205,094900,1598782870,15920,15910,15940,15910,470
|
|
20231205,094800,1591300760,15950,15910,15950,15910,1836
|
|
20231205,094700,1562053980,15910,15910,16080,15900,1310
|
|
20231205,094600,1541113830,15900,15890,15900,15890,298
|
|
20231205,094500,1536376610,15880,15890,15900,15870,2049
|
|
20231205,094400,1503818610,15890,15910,15910,15890,349
|
|
20231205,094300,1498270000,15900,16050,16050,15900,2685
|
|
20231205,094200,1455364470,16050,16040,16070,16040,263
|
|
20231205,094100,1451138970,16080,16010,16080,16000,943
|
|
20231205,094000,1436025530,16010,16000,16020,15990,114
|
|
20231205,093900,1434200940,16000,16070,16070,16000,399
|
|
20231205,093800,1427810460,16080,16040,16130,16040,1228
|
|
20231205,093700,1408046910,16040,15990,16040,15970,1722
|
|
20231205,093600,1380499680,15980,15980,16010,15980,438
|
|
20231205,093500,1373493930,15980,15970,15980,15950,101
|
|
20231205,093400,1371881760,15970,16000,16000,15970,20
|
|
20231205,093300,1371562240,16000,15920,16000,15910,840
|
|
20231205,093200,1358172260,15910,15950,15950,15910,438
|
|
20231205,093100,1351198290,15950,16000,16000,15950,97
|
|
20231205,093000,1349648890,16000,16030,16040,15980,780
|
|
20231205,092900,1337172100,16010,15950,16010,15940,341
|
|
20231205,092800,1331727080,15900,15920,15950,15900,644
|
|
20231205,092700,1321470460,15920,15940,15940,15870,1577
|
|
20231205,092600,1296405530,15940,15980,16000,15920,638
|
|
20231205,092500,1286231390,15980,16020,16040,15980,72
|
|
20231205,092400,1285078600,16020,15970,16030,15950,679
|
|
20231205,092300,1274235690,15980,15980,15980,15980,622
|
|
20231205,092200,1264296130,16040,16070,16110,15950,1233
|
|
20231205,092100,1244519940,16110,16110,16160,16060,1312
|
|
20231205,092000,1223381920,16110,16000,16110,15990,6247
|
|
20231205,091900,1123077680,16020,15980,16040,15980,1288
|
|
20231205,091800,1102467120,15970,16010,16010,15970,95
|
|
20231205,091700,1100947420,16030,16030,16030,16010,1277
|
|
20231205,091600,1080488180,16030,16080,16120,16030,2604
|
|
20231205,091500,1038647390,16060,16040,16100,16010,1699
|
|
20231205,091400,1011386030,16000,15850,16050,15850,4495
|
|
20231205,091300,939519780,15850,15830,15860,15800,8584
|
|
20231205,091200,803860300,15820,15870,15870,15810,1126
|
|
20231205,091100,786036850,15840,15820,15840,15770,5945
|
|
20231205,091000,692070610,15800,15840,15960,15800,7921
|
|
20231205,090900,566721360,15840,15930,15960,15840,1590
|
|
20231205,090800,541462390,15950,15910,16010,15910,2461
|
|
20231205,090700,502182230,15900,15850,15900,15810,2156
|
|
20231205,090600,468025110,15830,15830,15870,15810,1447
|
|
20231205,090500,445121540,15830,15850,15880,15820,1173
|
|
20231205,090400,426539400,15860,15810,15860,15800,1993
|
|
20231205,090300,395000370,15810,15810,15810,15750,2950
|
|
20231205,090200,348408390,15800,15840,15840,15790,8826
|
|
20231205,090100,208892330,15840,15910,15910,15800,5006
|
|
20231205,090000,129606020,15910,16100,16140,15850,7981
|