583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,183900,5515883800,16070,16070,16070,16070,0
|
|
20231206,183800,5515883800,16070,16070,16070,16070,0
|
|
20231206,183700,5515883800,16070,16070,16070,16070,0
|
|
20231206,183600,5515883800,16070,16070,16070,16070,0
|
|
20231206,183500,5515883800,16070,16070,16070,16070,0
|
|
20231206,183400,5515883800,16070,16070,16070,16070,0
|
|
20231206,183300,5515883800,16070,16070,16070,16070,0
|
|
20231206,183200,5515883800,16070,16070,16070,16070,0
|
|
20231206,183100,5515883800,16070,16070,16070,16070,0
|
|
20231206,183000,5515883800,16070,16070,16070,16070,0
|
|
20231206,182900,5515883800,16070,16070,16070,16070,0
|
|
20231206,182800,5515883800,16070,16070,16070,16070,0
|
|
20231206,182700,5515883800,16070,16070,16070,16070,0
|
|
20231206,182600,5515883800,16070,16070,16070,16070,0
|
|
20231206,182500,5515883800,16070,16070,16070,16070,0
|
|
20231206,182400,5515883800,16070,16070,16070,16070,0
|
|
20231206,182300,5515883800,16070,16070,16070,16070,0
|
|
20231206,182200,5515883800,16070,16070,16070,16070,0
|
|
20231206,182100,5515883800,16070,16070,16070,16070,0
|
|
20231206,182000,5515883800,16070,16070,16070,16070,0
|
|
20231206,181900,5515883800,16070,16070,16070,16070,0
|
|
20231206,181800,5515883800,16070,16070,16070,16070,0
|
|
20231206,181700,5515883800,16070,16070,16070,16070,0
|
|
20231206,181600,5515883800,16070,16070,16070,16070,0
|
|
20231206,181500,5515883800,16070,16070,16070,16070,0
|
|
20231206,181400,5515883800,16070,16070,16070,16070,0
|
|
20231206,181300,5515883800,16070,16070,16070,16070,0
|
|
20231206,181200,5515883800,16070,16070,16070,16070,0
|
|
20231206,181100,5515883800,16070,16070,16070,16070,0
|
|
20231206,181000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,180900,5515883800,16070,16070,16070,16070,0
|
|
20231206,180800,5515883800,16070,16070,16070,16070,0
|
|
20231206,180700,5515883800,16070,16070,16070,16070,0
|
|
20231206,180600,5515883800,16070,16070,16070,16070,0
|
|
20231206,180500,5515883800,16070,16070,16070,16070,0
|
|
20231206,180400,5515883800,16070,16070,16070,16070,0
|
|
20231206,180300,5515883800,16070,16070,16070,16070,0
|
|
20231206,180200,5515883800,16070,16070,16070,16070,0
|
|
20231206,180100,5515883800,16070,16070,16070,16070,0
|
|
20231206,180000,5515883800,16070,16070,16070,16070,0
|
|
20231206,175900,5515883800,16070,16070,16070,16070,0
|
|
20231206,175800,5515883800,16070,16070,16070,16070,0
|
|
20231206,175700,5515883800,16070,16070,16070,16070,0
|
|
20231206,175600,5515883800,16070,16070,16070,16070,0
|
|
20231206,175500,5515883800,16070,16070,16070,16070,0
|
|
20231206,175400,5515883800,16070,16070,16070,16070,0
|
|
20231206,175300,5515883800,16070,16070,16070,16070,0
|
|
20231206,175200,5515883800,16070,16070,16070,16070,0
|
|
20231206,175100,5515883800,16070,16070,16070,16070,0
|
|
20231206,175000,5515883800,16070,16070,16070,16070,0
|
|
20231206,174900,5515883800,16070,16070,16070,16070,0
|
|
20231206,174800,5515883800,16070,16070,16070,16070,0
|
|
20231206,174700,5515883800,16070,16070,16070,16070,0
|
|
20231206,174600,5515883800,16070,16070,16070,16070,0
|
|
20231206,174500,5515883800,16070,16070,16070,16070,0
|
|
20231206,174400,5515883800,16070,16070,16070,16070,0
|
|
20231206,174300,5515883800,16070,16070,16070,16070,0
|
|
20231206,174200,5515883800,16070,16070,16070,16070,0
|
|
20231206,174100,5515883800,16070,16070,16070,16070,0
|
|
20231206,174000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,173900,5515883800,16070,16070,16070,16070,0
|
|
20231206,173800,5515883800,16070,16070,16070,16070,0
|
|
20231206,173700,5515883800,16070,16070,16070,16070,0
|
|
20231206,173600,5515883800,16070,16070,16070,16070,0
|
|
20231206,173500,5515883800,16070,16070,16070,16070,0
|
|
20231206,173400,5515883800,16070,16070,16070,16070,0
|
|
20231206,173300,5515883800,16070,16070,16070,16070,0
|
|
20231206,173200,5515883800,16070,16070,16070,16070,0
|
|
20231206,173100,5515883800,16070,16070,16070,16070,0
|
|
20231206,173000,5515883800,16070,16070,16070,16070,0
|
|
20231206,172900,5515883800,16070,16070,16070,16070,0
|
|
20231206,172800,5515883800,16070,16070,16070,16070,0
|
|
20231206,172700,5515883800,16070,16070,16070,16070,0
|
|
20231206,172600,5515883800,16070,16070,16070,16070,0
|
|
20231206,172500,5515883800,16070,16070,16070,16070,0
|
|
20231206,172400,5515883800,16070,16070,16070,16070,0
|
|
20231206,172300,5515883800,16070,16070,16070,16070,0
|
|
20231206,172200,5515883800,16070,16070,16070,16070,0
|
|
20231206,172100,5515883800,16070,16070,16070,16070,0
|
|
20231206,172000,5515883800,16070,16070,16070,16070,0
|
|
20231206,171900,5515883800,16070,16070,16070,16070,0
|
|
20231206,171800,5515883800,16070,16070,16070,16070,0
|
|
20231206,171700,5515883800,16070,16070,16070,16070,0
|
|
20231206,171600,5515883800,16070,16070,16070,16070,0
|
|
20231206,171500,5515883800,16070,16070,16070,16070,0
|
|
20231206,171400,5515883800,16070,16070,16070,16070,0
|
|
20231206,171300,5515883800,16070,16070,16070,16070,0
|
|
20231206,171200,5515883800,16070,16070,16070,16070,0
|
|
20231206,171100,5515883800,16070,16070,16070,16070,0
|
|
20231206,171000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,170900,5515883800,16070,16070,16070,16070,0
|
|
20231206,170800,5515883800,16070,16070,16070,16070,0
|
|
20231206,170700,5515883800,16070,16070,16070,16070,0
|
|
20231206,170600,5515883800,16070,16070,16070,16070,0
|
|
20231206,170500,5515883800,16070,16070,16070,16070,0
|
|
20231206,170400,5515883800,16070,16070,16070,16070,0
|
|
20231206,170300,5515883800,16070,16070,16070,16070,0
|
|
20231206,170200,5515883800,16070,16070,16070,16070,0
|
|
20231206,170100,5515883800,16070,16070,16070,16070,0
|
|
20231206,170000,5515883800,16070,16070,16070,16070,0
|
|
20231206,165900,5515883800,16070,16070,16070,16070,0
|
|
20231206,165800,5515883800,16070,16070,16070,16070,0
|
|
20231206,165700,5515883800,16070,16070,16070,16070,0
|
|
20231206,165600,5515883800,16070,16070,16070,16070,0
|
|
20231206,165500,5515883800,16070,16070,16070,16070,0
|
|
20231206,165400,5515883800,16070,16070,16070,16070,0
|
|
20231206,165300,5515883800,16070,16070,16070,16070,0
|
|
20231206,165200,5515883800,16070,16070,16070,16070,0
|
|
20231206,165100,5515883800,16070,16070,16070,16070,0
|
|
20231206,165000,5515883800,16070,16070,16070,16070,0
|
|
20231206,164900,5515883800,16070,16070,16070,16070,0
|
|
20231206,164800,5515883800,16070,16070,16070,16070,0
|
|
20231206,164700,5515883800,16070,16070,16070,16070,0
|
|
20231206,164600,5515883800,16070,16070,16070,16070,0
|
|
20231206,164500,5515883800,16070,16070,16070,16070,0
|
|
20231206,164400,5515883800,16070,16070,16070,16070,0
|
|
20231206,164300,5515883800,16070,16070,16070,16070,0
|
|
20231206,164200,5515883800,16070,16070,16070,16070,0
|
|
20231206,164100,5515883800,16070,16070,16070,16070,0
|
|
20231206,164000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,163900,5515883800,16070,16070,16070,16070,0
|
|
20231206,163800,5515883800,16070,16070,16070,16070,0
|
|
20231206,163700,5515883800,16070,16070,16070,16070,0
|
|
20231206,163600,5515883800,16070,16070,16070,16070,0
|
|
20231206,163500,5515883800,16070,16070,16070,16070,0
|
|
20231206,163400,5515883800,16070,16070,16070,16070,0
|
|
20231206,163300,5515883800,16070,16070,16070,16070,0
|
|
20231206,163200,5515883800,16070,16070,16070,16070,0
|
|
20231206,163100,5515883800,16070,16070,16070,16070,0
|
|
20231206,163000,5515883800,16070,16070,16070,16070,0
|
|
20231206,162900,5515883800,16070,16070,16070,16070,0
|
|
20231206,162800,5515883800,16070,16070,16070,16070,0
|
|
20231206,162700,5515883800,16070,16070,16070,16070,0
|
|
20231206,162600,5515883800,16070,16070,16070,16070,0
|
|
20231206,162500,5515883800,16070,16070,16070,16070,0
|
|
20231206,162400,5515883800,16070,16070,16070,16070,0
|
|
20231206,162300,5515883800,16070,16070,16070,16070,0
|
|
20231206,162200,5515883800,16070,16070,16070,16070,0
|
|
20231206,162100,5515883800,16070,16070,16070,16070,0
|
|
20231206,162000,5515883800,16070,16070,16070,16070,0
|
|
20231206,161900,5515883800,16070,16070,16070,16070,0
|
|
20231206,161800,5515883800,16070,16070,16070,16070,0
|
|
20231206,161700,5515883800,16070,16070,16070,16070,0
|
|
20231206,161600,5515883800,16070,16070,16070,16070,0
|
|
20231206,161500,5515883800,16070,16070,16070,16070,0
|
|
20231206,161400,5515883800,16070,16070,16070,16070,0
|
|
20231206,161300,5515883800,16070,16070,16070,16070,0
|
|
20231206,161200,5515883800,16070,16070,16070,16070,0
|
|
20231206,161100,5515883800,16070,16070,16070,16070,0
|
|
20231206,161000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,160900,5515883800,16070,16070,16070,16070,0
|
|
20231206,160800,5515883800,16070,16070,16070,16070,0
|
|
20231206,160700,5515883800,16070,16070,16070,16070,0
|
|
20231206,160600,5515883800,16070,16070,16070,16070,0
|
|
20231206,160500,5515883800,16070,16070,16070,16070,0
|
|
20231206,160400,5515883800,16070,16070,16070,16070,0
|
|
20231206,160300,5515883800,16070,16070,16070,16070,0
|
|
20231206,160200,5515883800,16070,16070,16070,16070,0
|
|
20231206,160100,5515883800,16070,16070,16070,16070,0
|
|
20231206,160000,5515883800,16070,16070,16070,16070,0
|
|
20231206,155900,5515883800,16070,16070,16070,16070,0
|
|
20231206,155800,5515883800,16070,16070,16070,16070,0
|
|
20231206,155700,5515883800,16070,16070,16070,16070,0
|
|
20231206,155600,5515883800,16070,16070,16070,16070,0
|
|
20231206,155500,5515883800,16070,16070,16070,16070,0
|
|
20231206,155400,5515883800,16070,16070,16070,16070,0
|
|
20231206,155300,5515883800,16070,16070,16070,16070,0
|
|
20231206,155200,5515883800,16070,16070,16070,16070,0
|
|
20231206,155100,5515883800,16070,16070,16070,16070,0
|
|
20231206,155000,5515883800,16070,16070,16070,16070,0
|
|
20231206,154900,5515883800,16070,16070,16070,16070,0
|
|
20231206,154800,5515883800,16070,16070,16070,16070,0
|
|
20231206,154700,5515883800,16070,16070,16070,16070,0
|
|
20231206,154600,5515883800,16070,16070,16070,16070,0
|
|
20231206,154500,5515883800,16070,16070,16070,16070,0
|
|
20231206,154400,5515883800,16070,16070,16070,16070,0
|
|
20231206,154300,5515883800,16070,16070,16070,16070,0
|
|
20231206,154200,5515883800,16070,16070,16070,16070,0
|
|
20231206,154100,5515883800,16070,16070,16070,16070,0
|
|
20231206,154000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,153900,5515883800,16070,16070,16070,16070,0
|
|
20231206,153800,5515883800,16070,16070,16070,16070,0
|
|
20231206,153700,5515883800,16070,16070,16070,16070,0
|
|
20231206,153600,5515883800,16070,16070,16070,16070,0
|
|
20231206,153500,5515883800,16070,16070,16070,16070,0
|
|
20231206,153400,5515883800,16070,16070,16070,16070,0
|
|
20231206,153300,5515883800,16070,16070,16070,16070,0
|
|
20231206,153200,5515883800,16070,16070,16070,16070,0
|
|
20231206,153100,5515883800,16070,16070,16070,16070,0
|
|
20231206,153000,5515883800,16070,16070,16070,16070,7310
|
|
20231206,152900,5398412100,16180,16180,16180,16180,0
|
|
20231206,152800,5398412100,16180,16180,16180,16180,0
|
|
20231206,152700,5398412100,16180,16180,16180,16180,0
|
|
20231206,152600,5398412100,16180,16180,16180,16180,0
|
|
20231206,152500,5398412100,16180,16180,16180,16180,0
|
|
20231206,152400,5398412100,16180,16180,16180,16180,0
|
|
20231206,152300,5398412100,16180,16180,16180,16180,0
|
|
20231206,152200,5398412100,16180,16180,16180,16180,0
|
|
20231206,152100,5398412100,16180,16180,16180,16180,0
|
|
20231206,152000,5398412100,16180,16180,16180,16180,0
|
|
20231206,151900,5398412100,16180,16170,16190,16140,1359
|
|
20231206,151800,5376419820,16170,16150,16190,16140,924
|
|
20231206,151700,5361490650,16150,16130,16190,16130,1239
|
|
20231206,151600,5341442900,16140,16140,16150,16130,349
|
|
20231206,151500,5335810340,16150,16150,16160,16140,435
|
|
20231206,151400,5328785820,16160,16160,16170,16140,1078
|
|
20231206,151300,5311377080,16170,16170,16180,16170,263
|
|
20231206,151200,5307122650,16160,16160,16200,16160,1409
|
|
20231206,151100,5284329900,16150,16160,16160,16150,1343
|
|
20231206,151000,5262635760,16170,16180,16180,16160,612
|
|
20231206,150900,5252741340,16190,16200,16200,16190,790
|
|
20231206,150800,5239946650,16190,16220,16250,16190,310
|
|
20231206,150700,5234920350,16260,16190,16260,16150,1522
|
|
20231206,150600,5210307530,16190,16240,16270,16180,3782
|
|
20231206,150500,5148976340,16230,16160,16250,16150,4950
|
|
20231206,150400,5068838220,16160,16130,16170,16130,2202
|
|
20231206,150300,5033274180,16110,16080,16140,16050,3684
|
|
20231206,150200,4973947610,16100,16110,16120,16080,921
|
|
20231206,150100,4959118230,16120,16070,16120,16050,2700
|
|
20231206,150000,4915689660,16070,16010,16070,16010,6599
|
|
20231206,145900,4809907160,16000,16000,16010,15980,2620
|
|
20231206,145800,4768031660,16010,16010,16010,16000,148
|
|
20231206,145700,4765663450,16010,16000,16020,16000,334
|
|
20231206,145600,4760316370,16010,16000,16020,16000,2469
|
|
20231206,145500,4720767450,15990,16010,16020,15990,2092
|
|
20231206,145400,4687266220,16010,16010,16020,15990,574
|
|
20231206,145300,4678076370,15990,16010,16020,15990,1612
|
|
20231206,145200,4652269300,16010,16020,16050,15990,642
|
|
20231206,145100,4641985900,16020,16000,16030,16000,554
|
|
20231206,145000,4633118630,16030,15950,16050,15950,1421
|
|
20231206,144900,4610347340,15950,16000,16000,15950,692
|
|
20231206,144800,4599300630,16020,16050,16050,16020,762
|
|
20231206,144700,4587088770,16040,15990,16080,15980,693
|
|
20231206,144600,4575992560,15990,16040,16040,15980,744
|
|
20231206,144500,4564092480,16030,15990,16090,15980,1574
|
|
20231206,144400,4538822960,16030,15980,16040,15980,258
|
|
20231206,144300,4534689930,15970,15990,16050,15970,636
|
|
20231206,144200,4524516170,15980,15980,16010,15980,761
|
|
20231206,144100,4512343110,15980,16040,16040,15970,224
|
|
20231206,144000,4508763130,16050,16050,16090,16040,2082
|
|
20231206,143900,4475324640,16050,15970,16050,15970,1163
|
|
20231206,143800,4456682380,15970,15980,15980,15970,336
|
|
20231206,143700,4451313370,15980,16010,16010,15980,518
|
|
20231206,143600,4443024710,16020,16040,16070,16020,742
|
|
20231206,143500,4431112320,16050,16060,16100,16020,1007
|
|
20231206,143400,4414939340,16060,15970,16100,15970,5621
|
|
20231206,143300,4324766250,15970,15950,15980,15940,6808
|
|
20231206,143200,4216148810,15950,15950,15950,15950,543
|
|
20231206,143100,4207487960,15950,15950,15950,15940,381
|
|
20231206,143000,4201411450,15950,15940,15950,15940,423
|
|
20231206,142900,4194665330,15940,15930,15950,15930,1305
|
|
20231206,142800,4173855040,15920,15930,15940,15910,818
|
|
20231206,142700,4160829710,15940,15940,15940,15920,1001
|
|
20231206,142600,4144876420,15950,15940,15950,15920,507
|
|
20231206,142500,4136792190,15940,15910,15950,15910,516
|
|
20231206,142400,4128567960,15910,15840,15950,15830,1750
|
|
20231206,142300,4100705690,15840,15850,15860,15840,136
|
|
20231206,142200,4098550720,15850,15900,15900,15850,697
|
|
20231206,142100,4087483490,15890,15890,15910,15880,472
|
|
20231206,142000,4079982870,15890,15850,15890,15850,996
|
|
20231206,141900,4064173140,15850,15840,15850,15830,122
|
|
20231206,141800,4062239830,15820,15850,15860,15820,1473
|
|
20231206,141700,4038900880,15860,15890,15890,15860,608
|
|
20231206,141600,4029244230,15890,15900,15900,15860,2471
|
|
20231206,141500,3989965410,15900,15810,15900,15800,2685
|
|
20231206,141400,3947367800,15800,15780,15800,15780,268
|
|
20231206,141300,3943134540,15770,15760,15860,15760,1538
|
|
20231206,141200,3918814910,15760,15760,15760,15750,482
|
|
20231206,141100,3911221210,15750,15790,15800,15750,5719
|
|
20231206,141000,3820981440,15800,15760,15800,15750,1543
|
|
20231206,140900,3796625190,15760,15740,15760,15740,64
|
|
20231206,140800,3795617810,15730,15670,15770,15670,1465
|
|
20231206,140700,3772586510,15680,15660,15680,15650,120
|
|
20231206,140600,3770707450,15670,15710,15710,15670,489
|
|
20231206,140500,3763028460,15720,15750,15750,15720,722
|
|
20231206,140400,3751669490,15760,15790,15790,15760,826
|
|
20231206,140300,3738638470,15800,15820,15820,15780,188
|
|
20231206,140200,3735668000,15820,15780,15820,15770,1275
|
|
20231206,140100,3715525560,15780,15780,15790,15780,110
|
|
20231206,140000,3713789740,15780,15770,15780,15770,139
|
|
20231206,135900,3711597630,15760,15790,15790,15760,323
|
|
20231206,135800,3706501150,15780,15790,15790,15780,45
|
|
20231206,135700,3705790760,15790,15780,15800,15770,1179
|
|
20231206,135600,3687168220,15770,15760,15780,15750,197
|
|
20231206,135500,3684061800,15750,15750,15750,15740,186
|
|
20231206,135400,3681132640,15750,15750,15760,15750,481
|
|
20231206,135300,3673552180,15750,15750,15760,15750,44
|
|
20231206,135200,3672859170,15740,15720,15760,15710,1458
|
|
20231206,135100,3649905690,15720,15730,15730,15720,591
|
|
20231206,135000,3640614990,15730,15700,15730,15690,298
|
|
20231206,134900,3635930670,15700,15700,15700,15690,113
|
|
20231206,134800,3634156740,15700,15710,15710,15700,211
|
|
20231206,134700,3630844010,15710,15710,15710,15710,42
|
|
20231206,134600,3630184190,15740,15690,15740,15690,995
|
|
20231206,134500,3614543610,15690,15700,15700,15690,58
|
|
20231206,134400,3613633570,15700,15700,15710,15700,424
|
|
20231206,134300,3606975010,15700,15690,15700,15680,229
|
|
20231206,134200,3603380800,15690,15690,15710,15690,47
|
|
20231206,134100,3602642690,15690,15690,15710,15680,1000
|
|
20231206,134000,3586940850,15680,15670,15690,15670,738
|
|
20231206,133900,3575369620,15660,15680,15680,15660,551
|
|
20231206,133800,3566736890,15680,15710,15710,15680,1684
|
|
20231206,133700,3540286420,15710,15730,15730,15710,49
|
|
20231206,133600,3539515910,15730,15700,15750,15700,2260
|
|
20231206,133500,3503950620,15700,15680,15700,15680,305
|
|
20231206,133400,3499166050,15690,15690,15690,15690,4
|
|
20231206,133300,3499103290,15690,15690,15690,15690,62
|
|
20231206,133200,3498130510,15680,15710,15710,15680,185
|
|
20231206,133100,3495225500,15710,15720,15720,15710,86
|
|
20231206,133000,3493874430,15730,15690,15730,15690,1072
|
|
20231206,132900,3477035110,15700,15700,15700,15700,52
|
|
20231206,132800,3476218710,15710,15710,15710,15710,172
|
|
20231206,132700,3473516590,15710,15690,15710,15690,64
|
|
20231206,132600,3472511580,15710,15710,15710,15710,52
|
|
20231206,132500,3471694660,15700,15700,15740,15680,979
|
|
20231206,132400,3456304330,15700,15690,15700,15690,203
|
|
20231206,132300,3453118820,15680,15700,15700,15680,8
|
|
20231206,132200,3452993300,15700,15720,15720,15700,569
|
|
20231206,132100,3444058720,15720,15720,15750,15710,3506
|
|
20231206,132000,3388919970,15730,15710,15730,15710,1307
|
|
20231206,131900,3368376600,15700,15700,15700,15700,1
|
|
20231206,131800,3368360900,15700,15700,15710,15700,195
|
|
20231206,131700,3365299340,15700,15690,15710,15680,310
|
|
20231206,131600,3360433630,15690,15680,15690,15680,308
|
|
20231206,131500,3355601120,15680,15680,15710,15680,1708
|
|
20231206,131400,3328794880,15670,15640,15670,15640,399
|
|
20231206,131300,3322547130,15640,15640,15650,15630,189
|
|
20231206,131200,3319591180,15650,15660,15660,15650,117
|
|
20231206,131100,3317760110,15650,15650,15650,15650,21
|
|
20231206,131000,3317431460,15660,15660,15660,15650,426
|
|
20231206,130900,3310760730,15670,15680,15690,15670,1040
|
|
20231206,130800,3294447790,15680,15680,15680,15680,148
|
|
20231206,130700,3292127150,15680,15680,15680,15680,905
|
|
20231206,130600,3277936750,15680,15690,15690,15680,73
|
|
20231206,130500,3276792090,15690,15680,15690,15670,580
|
|
20231206,130400,3267697410,15670,15630,15710,15630,1659
|
|
20231206,130300,3241699260,15630,15630,15630,15620,166
|
|
20231206,130200,3239105130,15620,15620,15620,15620,7
|
|
20231206,130100,3238995790,15640,15650,15650,15640,597
|
|
20231206,130000,3229657300,15650,15640,15690,15640,196
|
|
20231206,125900,3226585650,15640,15570,15690,15570,1034
|
|
20231206,125800,3210407170,15570,15580,15580,15570,209
|
|
20231206,125700,3207152270,15580,15600,15600,15580,156
|
|
20231206,125600,3204719370,15610,15610,15610,15610,119
|
|
20231206,125500,3202861780,15620,15640,15640,15620,229
|
|
20231206,125400,3199281050,15640,15660,15660,15640,15
|
|
20231206,125300,3199046390,15680,15640,15680,15630,1523
|
|
20231206,125200,3175182640,15670,15640,15670,15640,139
|
|
20231206,125100,3173008590,15640,15650,15680,15630,484
|
|
20231206,125000,3165435090,15680,15670,15700,15660,790
|
|
20231206,124900,3153049510,15660,15680,15690,15660,318
|
|
20231206,124800,3148064380,15680,15600,15700,15600,1316
|
|
20231206,124700,3127443880,15600,15590,15600,15590,41
|
|
20231206,124600,3126804670,15600,15600,15600,15600,22
|
|
20231206,124500,3126461470,15600,15620,15620,15600,134
|
|
20231206,124400,3124369730,15620,15630,15630,15610,106
|
|
20231206,124300,3122713140,15640,15590,15700,15590,1212
|
|
20231206,124200,3103726920,15590,15590,15600,15590,87
|
|
20231206,124100,3102370390,15610,15610,15610,15590,59
|
|
20231206,124000,3101449750,15620,15610,15630,15610,119
|
|
20231206,123900,3099591090,15610,15620,15620,15600,494
|
|
20231206,123800,3091880000,15620,15650,15650,15620,5
|
|
20231206,123700,3091801870,15590,15570,15690,15570,982
|
|
20231206,123600,3076451620,15580,15570,15580,15570,145
|
|
20231206,123500,3074193920,15560,15600,15600,15560,517
|
|
20231206,123400,3066138330,15610,15620,15620,15610,90
|
|
20231206,123300,3064733220,15620,15630,15630,15620,73
|
|
20231206,123200,3063592450,15610,15600,15690,15600,1241
|
|
20231206,123100,3044168550,15600,15600,15610,15600,74
|
|
20231206,123000,3043013760,15600,15620,15620,15600,271
|
|
20231206,122900,3038784250,15630,15630,15630,15620,2366
|
|
20231206,122800,3001805680,15640,15660,15660,15640,157
|
|
20231206,122700,2999348080,15660,15650,15680,15650,1518
|
|
20231206,122600,2975573010,15630,15650,15650,15630,511
|
|
20231206,122500,2967584750,15660,15670,15680,15660,769
|
|
20231206,122400,2955534380,15670,15660,15680,15650,396
|
|
20231206,122300,2949329420,15660,15630,15670,15630,1664
|
|
20231206,122200,2923275760,15630,15610,15640,15610,64
|
|
20231206,122100,2922275310,15650,15590,15650,15590,1212
|
|
20231206,122000,2903343860,15590,15600,15600,15590,107
|
|
20231206,121900,2901675500,15600,15590,15600,15570,201
|
|
20231206,121800,2898541400,15580,15610,15610,15570,288
|
|
20231206,121700,2894048350,15610,15630,15630,15610,80
|
|
20231206,121600,2892798510,15640,15590,15640,15590,1978
|
|
20231206,121500,2861923070,15590,15560,15590,15560,182
|
|
20231206,121400,2859089440,15560,15570,15570,15560,71
|
|
20231206,121300,2857984040,15570,15580,15580,15570,74
|
|
20231206,121200,2856831840,15570,15590,15590,15570,10
|
|
20231206,121100,2856676080,15580,15560,15590,15560,1109
|
|
20231206,121000,2839404110,15560,15580,15580,15560,166
|
|
20231206,120900,2836820630,15570,15580,15580,15570,244
|
|
20231206,120800,2833019180,15580,15590,15590,15580,429
|
|
20231206,120700,2826334120,15580,15580,15580,15580,32
|
|
20231206,120600,2825835560,15580,15600,15600,15570,242
|
|
20231206,120500,2822065490,15580,15570,15600,15570,1350
|
|
20231206,120400,2801020940,15560,15570,15570,15560,103
|
|
20231206,120300,2799417590,15560,15560,15560,15560,34
|
|
20231206,120200,2798888550,15560,15560,15560,15560,15
|
|
20231206,120100,2798655150,15570,15590,15600,15570,580
|
|
20231206,120000,2789610370,15580,15530,15600,15530,1243
|
|
20231206,115900,2770251350,15540,15550,15550,15540,24
|
|
20231206,115800,2769878290,15560,15560,15560,15530,507
|
|
20231206,115700,2761995140,15580,15580,15580,15580,7
|
|
20231206,115600,2761886080,15580,15580,15590,15580,187
|
|
20231206,115500,2758972130,15590,15540,15590,15540,1091
|
|
20231206,115400,2741982000,15530,15540,15540,15530,22
|
|
20231206,115300,2741640190,15550,15550,15550,15550,21
|
|
20231206,115200,2741313640,15550,15550,15550,15550,312
|
|
20231206,115100,2736462040,15550,15550,15550,15550,107
|
|
20231206,115000,2734798190,15570,15550,15570,15550,54
|
|
20231206,114900,2733958410,15550,15540,15580,15540,1097
|
|
20231206,114800,2716887700,15550,15550,15570,15540,493
|
|
20231206,114700,2709221430,15540,15530,15540,15530,277
|
|
20231206,114600,2704916950,15530,15540,15540,15530,63
|
|
20231206,114500,2703938550,15540,15560,15560,15540,699
|
|
20231206,114400,2693070420,15560,15560,15580,15550,1012
|
|
20231206,114300,2677315710,15560,15550,15560,15550,40
|
|
20231206,114200,2676693610,15560,15560,15560,15560,72
|
|
20231206,114100,2675573290,15560,15570,15570,15560,216
|
|
20231206,114000,2672211810,15570,15570,15580,15570,314
|
|
20231206,113900,2667321200,15560,15540,15580,15540,1001
|
|
20231206,113800,2651740490,15540,15550,15560,15540,375
|
|
20231206,113700,2645908260,15550,15530,15550,15530,563
|
|
20231206,113600,2637159210,15530,15550,15550,15530,112
|
|
20231206,113500,2635419210,15550,15540,15550,15530,42
|
|
20231206,113400,2634766780,15540,15500,15550,15500,228
|
|
20231206,113300,2631223660,15500,15490,15570,15490,961
|
|
20231206,113200,2616277060,15470,15460,15470,15460,33
|
|
20231206,113100,2615766650,15450,15470,15470,15430,481
|
|
20231206,113000,2608332730,15510,15510,15510,15510,0
|
|
20231206,112900,2608332730,15510,15490,15510,15470,164
|
|
20231206,112800,2605794400,15490,15460,15550,15460,1305
|
|
20231206,112700,2585569820,15450,15450,15450,15420,1194
|
|
20231206,112600,2567137010,15450,15450,15450,15450,14
|
|
20231206,112500,2566920710,15450,15460,15460,15450,44
|
|
20231206,112400,2566240810,15460,15510,15510,15460,255
|
|
20231206,112300,2562297390,15460,15480,15550,15450,2793
|
|
20231206,112200,2519066940,15490,15490,15510,15490,223
|
|
20231206,112100,2515612590,15490,15500,15500,15490,831
|
|
20231206,112000,2502734370,15500,15530,15550,15500,386
|
|
20231206,111900,2496742800,15530,15560,15560,15530,365
|
|
20231206,111800,2491069560,15560,15580,15610,15560,3390
|
|
20231206,111700,2438220550,15580,15490,15580,15490,2383
|
|
20231206,111600,2401197260,15510,15440,15510,15440,1370
|
|
20231206,111500,2379993480,15430,15450,15460,15430,377
|
|
20231206,111400,2374168870,15450,15450,15460,15450,49
|
|
20231206,111300,2373411790,15460,15500,15500,15450,881
|
|
20231206,111200,2359795820,15500,15470,15550,15460,1332
|
|
20231206,111100,2339152450,15460,15440,15460,15440,295
|
|
20231206,111000,2334593950,15440,15430,15440,15430,229
|
|
20231206,110900,2331058490,15430,15450,15450,15430,11
|
|
20231206,110800,2330888720,15460,15440,15460,15440,170
|
|
20231206,110700,2328261460,15440,15410,15480,15410,1001
|
|
20231206,110600,2312800000,15410,15420,15420,15400,996
|
|
20231206,110500,2297451630,15420,15410,15420,15400,150
|
|
20231206,110400,2295140060,15410,15420,15420,15410,537
|
|
20231206,110300,2286864690,15430,15430,15430,15410,217
|
|
20231206,110200,2283516660,15450,15430,15470,15420,2289
|
|
20231206,110100,2248153160,15430,15380,15430,15370,734
|
|
20231206,110000,2236847410,15380,15380,15380,15340,224
|
|
20231206,105900,2233405520,15380,15380,15390,15370,740
|
|
20231206,105800,2222024450,15370,15370,15380,15370,37
|
|
20231206,105700,2221455750,15370,15360,15370,15350,915
|
|
20231206,105600,2207406860,15350,15320,15430,15320,1094
|
|
20231206,105500,2190557210,15320,15320,15320,15310,235
|
|
20231206,105400,2186957300,15320,15320,15320,15320,13
|
|
20231206,105300,2186758140,15310,15320,15320,15310,654
|
|
20231206,105200,2176743380,15320,15350,15350,15320,520
|
|
20231206,105100,2168775460,15370,15330,15440,15320,1086
|
|
20231206,105000,2152039180,15320,15310,15420,15310,220
|
|
20231206,104900,2148662050,15310,15310,15310,15290,553
|
|
20231206,104800,2140195700,15310,15300,15310,15300,405
|
|
20231206,104700,2133998450,15310,15310,15310,15310,0
|
|
20231206,104600,2133998450,15310,15240,15430,15240,1397
|
|
20231206,104500,2112568150,15240,15250,15250,15240,11
|
|
20231206,104400,2112400450,15250,15250,15250,15250,105
|
|
20231206,104300,2110799200,15240,15240,15240,15240,231
|
|
20231206,104200,2107278760,15240,15270,15270,15240,472
|
|
20231206,104100,2100079290,15290,15320,15320,15290,96
|
|
20231206,104000,2098608680,15320,15280,15420,15280,1141
|
|
20231206,103900,2081124550,15290,15290,15290,15290,4
|
|
20231206,103800,2081063390,15290,15290,15290,15290,172
|
|
20231206,103700,2078433510,15290,15290,15290,15290,4
|
|
20231206,103600,2078372350,15300,15340,15340,15290,20
|
|
20231206,103500,2078066460,15270,15260,15420,15260,1537
|
|
20231206,103400,2054464320,15260,15250,15260,15250,72
|
|
20231206,103300,2053366090,15260,15310,15310,15260,1678
|
|
20231206,103200,2027718550,15310,15360,15360,15310,312
|
|
20231206,103100,2022934850,15360,15420,15420,15360,953
|
|
20231206,103000,2008259170,15420,15380,15420,15380,1645
|
|
20231206,102900,1982920410,15360,15320,15360,15320,201
|
|
20231206,102800,1979837930,15310,15290,15310,15290,435
|
|
20231206,102700,1973179730,15300,15310,15310,15300,211
|
|
20231206,102600,1969951240,15310,15370,15390,15310,2839
|
|
20231206,102500,1926403450,15400,15290,15400,15290,2595
|
|
20231206,102400,1886547720,15320,15260,15320,15260,1565
|
|
20231206,102300,1862617150,15260,15230,15270,15220,1163
|
|
20231206,102200,1844872570,15240,15220,15240,15220,106
|
|
20231206,102100,1843258190,15240,15260,15260,15240,629
|
|
20231206,102000,1833666270,15260,15250,15260,15230,2021
|
|
20231206,101900,1802833960,15250,15200,15260,15190,2500
|
|
20231206,101800,1764732100,15190,15160,15190,15160,187
|
|
20231206,101700,1761893760,15160,15160,15160,15160,159
|
|
20231206,101600,1759483320,15160,15160,15170,15160,177
|
|
20231206,101500,1756799990,15150,15170,15170,15150,132
|
|
20231206,101400,1754798420,15200,15120,15230,15110,1161
|
|
20231206,101300,1737155200,15140,15130,15140,15120,103
|
|
20231206,101200,1735596810,15120,15170,15170,15120,636
|
|
20231206,101100,1725972170,15140,15160,15160,15120,453
|
|
20231206,101000,1719117980,15160,15160,15160,15160,107
|
|
20231206,100900,1717495860,15160,15180,15180,15160,107
|
|
20231206,100800,1715872920,15140,15090,15230,15090,1132
|
|
20231206,100700,1698680360,15090,15110,15110,15080,233
|
|
20231206,100600,1695163940,15110,15080,15110,15080,280
|
|
20231206,100500,1690936490,15060,15080,15080,15040,210
|
|
20231206,100400,1687776630,15090,15130,15130,15090,582
|
|
20231206,100300,1678981030,15210,15040,15220,15040,1053
|
|
20231206,100200,1663041880,15030,15000,15030,15000,263
|
|
20231206,100100,1659093920,15000,15040,15040,15000,990
|
|
20231206,100000,1644223580,15050,15060,15060,15050,34
|
|
20231206,095900,1643711860,15050,15070,15070,15050,315
|
|
20231206,095800,1638969990,15110,15060,15140,15050,1106
|
|
20231206,095700,1622299010,15130,15030,15180,15030,538
|
|
20231206,095600,1614156630,15020,15020,15020,15000,521
|
|
20231206,095500,1606339770,15020,15010,15020,15010,201
|
|
20231206,095400,1603322350,15010,15040,15040,15010,1645
|
|
20231206,095300,1578605040,15030,15070,15080,15030,977
|
|
20231206,095200,1563891110,15220,15080,15220,15020,2457
|
|
20231206,095100,1526853910,15080,15110,15110,15070,682
|
|
20231206,095000,1516560750,15120,15130,15130,15110,443
|
|
20231206,094900,1509863590,15140,15140,15140,15140,14
|
|
20231206,094800,1509651630,15140,15140,15150,15140,56
|
|
20231206,094700,1508803550,15140,15060,15140,15060,2490
|
|
20231206,094600,1471275370,15070,15090,15090,15070,520
|
|
20231206,094500,1463437470,15090,15070,15090,15060,277
|
|
20231206,094400,1459261930,15070,15070,15070,15060,121
|
|
20231206,094300,1457438470,15080,15210,15210,15080,625
|
|
20231206,094200,1447992020,15210,15060,15240,15060,1249
|
|
20231206,094100,1429042010,15060,15120,15120,15060,2041
|
|
20231206,094000,1398237000,15120,15100,15120,15090,246
|
|
20231206,093900,1394523250,15100,15120,15120,15090,1562
|
|
20231206,093800,1370926350,15120,15150,15150,15110,906
|
|
20231206,093700,1357225660,15140,15220,15220,15140,1617
|
|
20231206,093600,1332712390,15260,15120,15260,15110,1165
|
|
20231206,093500,1315005600,15110,15130,15150,15110,1147
|
|
20231206,093400,1297657190,15130,15110,15130,15110,767
|
|
20231206,093300,1286064160,15140,15140,15140,15130,2910
|
|
20231206,093200,1242032420,15140,15120,15150,15100,854
|
|
20231206,093100,1229116940,15120,15060,15240,15050,1626
|
|
20231206,093000,1204533970,15060,15050,15070,15050,166
|
|
20231206,092900,1202035490,15050,15050,15050,15030,340
|
|
20231206,092800,1196920370,15050,15060,15070,15040,682
|
|
20231206,092700,1186655360,15060,15060,15060,15040,650
|
|
20231206,092600,1176872050,15050,15040,15110,15040,968
|
|
20231206,092500,1162292380,15030,15030,15050,15030,379
|
|
20231206,092400,1156595750,15020,15000,15020,14990,220
|
|
20231206,092300,1153294130,14980,14980,15000,14970,645
|
|
20231206,092200,1143635340,14990,14990,15000,14960,651
|
|
20231206,092100,1133879500,15000,15070,15260,15000,7103
|
|
20231206,092000,1027002640,15070,15100,15100,15050,977
|
|
20231206,091900,1012269240,15100,15040,15120,15040,365
|
|
20231206,091800,1006762490,15030,15100,15100,15030,5311
|
|
20231206,091700,926793400,15110,15050,15110,15050,649
|
|
20231206,091600,917011720,15050,15020,15050,15020,852
|
|
20231206,091500,904196030,15020,14970,15020,14960,2185
|
|
20231206,091400,871461210,14980,14980,14980,14960,343
|
|
20231206,091300,866327130,14980,14900,14980,14900,2030
|
|
20231206,091200,835951210,14900,14840,14900,14840,1030
|
|
20231206,091100,820626390,14840,14780,14840,14780,3588
|
|
20231206,091000,767519590,14770,14870,14870,14760,3863
|
|
20231206,090900,710279110,14870,14880,14900,14860,1208
|
|
20231206,090800,692306840,14860,14940,14940,14800,1533
|
|
20231206,090700,669494050,14940,14790,14940,14790,972
|
|
20231206,090600,655023330,14800,14810,14810,14760,1138
|
|
20231206,090500,638193640,14820,14850,14850,14810,1277
|
|
20231206,090400,619248500,14850,14880,14920,14850,2736
|
|
20231206,090300,578531380,14860,14750,14860,14750,3644
|
|
20231206,090200,524687450,14730,14810,14810,14700,4676
|
|
20231206,090100,455813230,14840,14790,14860,14670,8181
|
|
20231206,090000,335268120,14790,14970,15090,14780,22465
|